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 Tài Nguyên
Tai Nguyen Corporation
Mã CK:      TNT      5.77      -0.13 (-2.25%)      (cập nhật 14:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://tainguyen.vn
TNT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 5,770 -0.13 -2.25 5,900 5,950 5,750 42,860 247,302,200
28/03/2024 5,900 -0.15 -2.54 6,050 6,070 5,900 20,480 120,832,000
27/03/2024 6,050 0.24 3.97 5,810 6,130 5,840 58,820 355,861,000
26/03/2024 5,810 -0.02 -0.34 5,830 5,980 5,770 24,150 140,311,500
25/03/2024 5,830 -0.12 -2.06 5,950 5,990 5,830 38,850 226,495,500
22/03/2024 5,950 -0.04 -0.67 5,990 6,200 5,920 44,740 266,203,000
21/03/2024 5,990 0.04 0.67 5,950 6,100 5,900 41,610 249,243,900
20/03/2024 5,950 -0.19 -3.19 6,140 6,160 5,800 58,770 349,681,500
19/03/2024 6,140 0.05 0.81 6,090 6,400 5,950 104,770 643,287,800
18/03/2024 6,090 0.39 6.40 5,700 6,090 5,800 263,880 1,607,029,200
15/03/2024 5,700 0.20 3.51 5,500 5,730 5,480 74,530 424,821,000
14/03/2024 5,500 0.03 0.55 5,470 5,590 5,450 46,100 253,550,000
13/03/2024 5,470 0.06 1.10 5,410 5,550 5,430 30,470 166,670,900
12/03/2024 5,410 -0.09 -1.66 5,500 5,600 5,410 29,250 158,242,500
11/03/2024 5,500 -0.01 -0.18 5,510 5,740 5,500 166,400 915,200,000
08/03/2024 5,510 -0.13 -2.36 5,640 5,700 5,450 42,510 234,230,100
07/03/2024 5,640 1.14 20.21 4,500 5,700 5,560 48,940 276,021,600
06/03/2024 5,610 -0.05 -0.89 5,660 5,860 5,580 37,030 207,738,300
05/03/2024 5,660 0.20 3.53 5,460 5,810 5,470 86,990 492,363,400
04/03/2024 5,460 -0.21 -3.85 5,670 5,760 5,460 99,340 542,396,400
01/03/2024 5,670 -0.01 -0.18 5,680 5,880 5,570 60,140 340,993,800
29/02/2024 5,680 0.36 6.34 5,320 5,690 5,350 144,660 821,668,800
28/02/2024 5,320 -0.20 -3.76 5,520 5,670 5,290 83,200 442,624,000
27/02/2024 5,520 0.09 1.63 5,430 5,810 5,430 84,090 464,176,800
26/02/2024 5,430 0.35 6.45 5,080 5,430 5,010 96,280 522,800,400
23/02/2024 5,080 -0.38 -7.48 5,460 5,600 5,080 136,240 692,099,200
22/02/2024 5,460 0.35 6.41 5,110 5,460 5,300 289,830 1,582,471,800
21/02/2024 5,110 0.33 6.46 4,780 5,110 4,780 182,070 930,377,700
20/02/2024 4,780 0.17 3.56 4,610 4,820 4,510 90,150 430,917,000
19/02/2024 4,610 -0.01 -0.22 4,620 4,700 4,500 27,520 126,867,200
16/02/2024 4,620 0.04 0.87 4,580 4,640 4,500 30,470 140,771,400
15/02/2024 4,580 0.08 1.75 4,500 4,650 4,510 17,420 79,783,600
07/02/2024 4,500 0.00 ■■ 0.00 4,500 4,570 4,450 26,460 119,070,000
06/02/2024 4,500 -0.05 -1.11 4,550 4,590 4,440 15,070 67,815,000
05/02/2024 4,550 -0.05 -1.10 4,600 4,600 4,500 17,290 78,669,500
02/02/2024 4,600 -0.02 -0.43 4,620 4,690 4,550 10,030 46,138,000
01/02/2024 4,620 0.08 1.73 4,540 4,680 4,530 38,400 177,408,000
31/01/2024 4,540 -0.07 -1.54 4,610 4,620 4,400 11,700 53,118,000
30/01/2024 4,610 0.05 1.08 4,560 4,660 4,500 144,320 665,315,200
29/01/2024 4,560 0.00 ■■ 0.00 4,560 4,580 4,500 21,190 96,626,400
19/01/2024 4,420 -0.03 -0.68 4,450 4,490 4,410 16,600 73,372,000
18/01/2024 4,450 0.01 0.22 4,440 4,500 4,430 15,310 68,129,500
17/01/2024 4,540 0.10 2.20 4,440 0 0 0 0
16/01/2024 4,420 -0.01 -0.23 4,430 4,470 4,360 16,740 73,990,800
15/01/2024 4,430 -0.11 -2.48 4,540 4,650 4,420 21,900 97,017,000
12/01/2024 4,540 -0.02 -0.44 4,560 4,540 4,450 31,640 143,645,600
11/01/2024 4,560 0.02 0.44 4,540 4,650 4,500 91,930 419,200,800
10/01/2024 4,540 -0.14 -3.08 4,680 4,690 4,540 22,060 100,152,400
09/01/2024 4,680 -0.02 -0.43 4,700 4,760 4,640 13,460 62,992,800
08/01/2024 4,700 -0.03 -0.64 4,730 4,850 4,700 27,020 126,994,000
05/01/2024 4,730 0.00 ■■ 0.00 4,730 4,800 4,650 35,490 167,867,700
04/01/2024 4,730 0.00 ■■ 0.00 4,730 4,790 4,690 38,850 183,760,500
03/01/2024 4,730 0.07 1.48 4,660 4,760 4,590 45,290 214,221,700
02/01/2024 4,660 0.04 0.86 4,620 4,740 4,610 17,380 80,990,800
29/12/2023 4,620 0.00 ■■ 0.00 4,620 4,650 4,580 28,950 133,749,000
28/12/2023 4,620 -0.01 -0.22 4,630 4,670 4,550 11,730 54,192,600
27/12/2023 4,630 0.03 0.65 4,600 4,630 4,580 9,520 44,077,600
26/12/2023 4,600 -0.05 -1.09 4,650 4,700 4,600 8,830 40,618,000
25/12/2023 4,650 0.00 ■■ 0.00 4,650 4,680 4,590 14,450 67,192,500
22/12/2023 4,650 0.05 1.08 4,600 4,650 4,530 22,700 105,555,000
21/12/2023 4,600 -0.10 -2.17 4,700 4,650 4,530 26,440 121,624,000
20/12/2023 4,700 -0.08 -1.70 4,780 4,810 4,450 22,040 103,588,000
19/12/2023 4,780 -0.01 -0.21 4,790 4,810 4,690 64,010 305,967,800
18/12/2023 4,790 0.01 0.21 4,780 4,800 4,550 19,000 91,010,000
15/12/2023 4,780 -0.07 -1.46 4,850 4,830 4,520 21,040 100,571,200
14/12/2023 4,850 0.03 0.62 4,820 4,850 4,760 20,640 100,104,000
13/12/2023 4,790 -0.03 -0.63 4,820 0 0 31,080 148,873,200
12/12/2023 4,820 0.06 1.24 4,760 4,850 4,780 24,650 118,813,000
11/12/2023 4,760 0.01 0.21 4,750 4,840 4,700 20,100 95,676,000
08/12/2023 4,750 -0.07 -1.47 4,820 4,850 4,750 17,760 84,360,000
07/12/2023 4,820 -0.12 -2.49 4,940 4,980 4,700 54,060 260,569,200
06/12/2023 4,940 0.19 3.85 4,750 5,000 4,700 163,280 806,603,200
05/12/2023 4,750 -0.04 -0.84 4,790 4,820 4,650 30,110 143,022,500
04/12/2023 4,790 0.21 4.38 4,580 4,840 4,590 40,440 193,707,600
02/12/2023 4,580 -0.10 -2.18 4,680 4,700 4,600 20,500 93,890,000
01/12/2023 4,580 -0.10 -2.18 4,680 4,700 4,600 20,500 93,890,000
30/11/2023 4,620 -0.06 -1.30 4,680 4,700 4,600 45,470 210,071,400
29/11/2023 4,680 0.13 2.78 4,550 4,690 4,550 12,970 60,699,600
28/11/2023 4,550 -0.05 -1.10 4,600 4,680 4,300 52,000 236,600,000
27/11/2023 4,600 -0.19 -4.13 4,790 4,820 4,600 16,840 77,464,000
24/11/2023 4,790 -0.02 -0.42 4,810 4,830 4,600 29,330 140,490,700
23/11/2023 4,810 -0.26 -5.41 5,070 5,130 4,810 58,630 282,010,300
22/11/2023 5,070 0.00 ■■ 0.00 5,070 5,110 4,950 34,830 176,588,100
21/11/2023 5,070 0.09 1.78 4,980 5,200 4,950 60,250 305,467,500
20/11/2023 4,980 0.32 6.43 4,660 4,980 4,600 63,950 318,471,000
17/11/2023 4,660 0.13 2.79 4,530 4,840 4,600 140,740 655,848,400
16/11/2023 4,530 -0.01 -0.22 4,540 4,670 4,460 10,630 48,153,900
15/11/2023 4,540 0.01 0.22 4,530 4,700 4,540 29,960 136,018,400
14/11/2023 4,530 0.01 0.22 4,520 4,670 4,520 18,080 81,902,400
13/11/2023 4,520 -0.18 -3.98 4,700 4,730 4,520 15,120 68,342,400
10/11/2023 4,700 0.00 ■■ 0.00 4,700 4,730 4,510 33,400 156,980,000
09/11/2023 4,700 0.09 1.91 4,610 4,800 4,500 39,600 186,120,000
08/11/2023 4,610 0.17 3.69 4,440 4,640 4,300 29,260 134,888,600
07/11/2023 4,440 0.08 1.80 4,360 4,550 4,200 141,240 627,105,600
06/11/2023 4,360 0.20 4.59 4,160 4,390 4,250 26,990 117,676,400
03/11/2023 4,160 -0.07 -1.68 4,230 4,420 4,110 34,390 143,062,400
02/11/2023 4,230 0.27 6.38 3,960 4,230 3,960 59,180 250,331,400
01/11/2023 3,960 0.07 1.77 3,890 4,050 3,740 36,550 144,738,000
31/10/2023 3,890 -0.29 -7.46 4,180 4,270 3,890 25,410 98,844,900
30/10/2023 4,180 -0.11 -2.63 4,290 4,380 4,180 67,140 280,645,200
27/10/2023 4,290 0.00 ■■ 0.00 4,290 4,300 3,990 76,650 328,828,500
26/10/2023 4,290 -0.32 -7.46 4,610 4,590 4,290 47,620 204,289,800
25/10/2023 4,610 -0.03 -0.65 4,640 4,700 4,610 14,020 64,632,200
24/10/2023 4,640 -0.01 -0.22 4,650 4,700 4,520 15,800 73,312,000
23/10/2023 4,650 -0.09 -1.94 4,740 4,800 4,560 15,040 69,936,000
20/10/2023 4,740 0.16 3.38 4,580 4,740 4,300 61,410 291,083,400
19/10/2023 4,580 -0.34 -7.42 4,920 4,920 4,580 39,370 180,314,600
18/10/2023 4,920 -0.09 -1.83 5,010 5,000 4,660 24,250 119,310,000
17/10/2023 5,010 -0.04 -0.80 5,050 5,150 5,010 26,790 134,217,900
16/10/2023 5,050 -0.05 -0.99 5,100 5,180 5,050 31,470 158,923,500
13/10/2023 5,100 0.00 ■■ 0.00 5,100 5,150 5,030 17,610 89,811,000
12/10/2023 5,100 -0.10 -1.96 5,200 5,270 5,090 48,940 249,594,000
11/10/2023 5,200 -0.02 -0.38 5,220 5,260 5,170 19,260 100,152,000
10/10/2023 5,220 0.12 2.30 5,100 5,360 5,120 25,760 134,467,200
09/10/2023 5,100 0.00 ■■ 0.00 5,100 5,140 5,000 21,230 108,273,000
06/10/2023 5,100 0.20 3.92 4,900 5,100 4,840 18,930 96,543,000
05/10/2023 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 39,920 195,608,000
04/10/2023 4,900 -0.02 -0.41 4,920 4,950 4,700 28,770 140,973,000
03/10/2023 4,920 -0.36 -7.32 5,280 5,300 4,920 30,980 152,421,600
02/10/2023 5,280 -0.05 -0.95 5,330 5,470 5,180 18,800 99,264,000
29/09/2023 5,330 0.29 5.44 5,040 5,330 5,130 35,630 189,907,900
28/09/2023 5,040 -0.36 -7.14 5,400 5,460 5,040 37,250 187,740,000
27/09/2023 5,400 -0.05 -0.93 5,450 5,460 5,100 54,130 292,302,000
26/09/2023 5,450 -0.40 -7.34 5,850 5,800 5,450 139,780 761,801,000
22/09/2023 6,290 -0.20 -3.18 6,490 6,400 6,040 102,430 644,284,700
21/09/2023 6,490 0.05 0.77 6,440 6,830 6,400 72,660 471,563,400
20/09/2023 6,440 0.04 0.62 6,400 6,500 6,350 22,880 147,347,200
19/09/2023 6,400 0.03 0.47 6,370 6,580 6,290 31,010 198,464,000
18/09/2023 6,370 0.21 3.30 6,160 6,590 6,150 48,940 311,747,800
15/09/2023 6,160 -0.19 -3.08 6,350 6,350 6,160 39,310 242,149,600
14/09/2023 6,350 -0.15 -2.36 6,500 6,500 6,100 68,350 434,022,500
13/09/2023 6,500 0.06 0.92 6,440 6,670 6,300 66,580 432,770,000
12/09/2023 6,440 0.09 1.40 6,350 6,560 6,300 64,000 412,160,000
11/09/2023 6,350 -0.36 -5.67 6,710 6,840 6,300 130,430 828,230,500
08/09/2023 6,710 0.28 4.17 6,430 6,870 6,460 134,420 901,958,200
07/09/2023 6,430 0.00 ■■ 0.00 6,430 6,490 6,310 79,550 511,506,500
06/09/2023 6,430 0.33 5.13 6,100 6,480 6,020 123,660 795,133,800
05/09/2023 6,100 0.05 0.82 6,050 6,140 6,050 83,790 511,119,000
31/08/2023 6,050 -0.02 -0.33 6,070 6,180 6,050 86,090 520,844,500
30/08/2023 6,070 0.11 1.81 5,960 6,120 5,960 55,320 335,792,400
29/08/2023 5,960 -0.19 -3.19 6,150 6,200 5,960 73,120 435,795,200
28/08/2023 6,150 0.06 0.98 6,090 6,290 6,000 91,290 561,433,500
25/08/2023 6,090 0.04 0.66 6,050 6,170 6,010 90,980 554,068,200
24/08/2023 6,050 0.31 5.12 5,740 6,140 5,900 164,800 997,040,000
23/08/2023 5,740 0.37 6.45 5,370 5,740 5,430 44,500 255,430,000
22/08/2023 5,370 0.01 0.19 5,360 5,620 5,110 93,200 500,484,000
21/08/2023 5,360 -0.40 -7.46 5,760 5,760 5,360 93,790 502,714,400
18/08/2023 5,760 -0.43 -7.47 6,190 6,340 5,760 319,210 1,838,649,600
17/08/2023 6,190 0.40 6.46 5,790 6,190 6,190 79,680 493,219,200
16/08/2023 5,790 0.37 6.39 5,420 5,790 5,410 204,670 1,185,039,300
15/08/2023 5,420 -0.01 -0.18 5,430 5,600 5,400 39,320 213,114,400
14/08/2023 5,430 0.04 0.74 5,390 5,580 5,410 43,170 234,413,100
11/08/2023 5,390 -0.12 -2.23 5,510 5,550 5,160 134,430 724,577,700
10/08/2023 5,510 -0.10 -1.81 5,610 5,800 5,500 135,230 745,117,300
09/08/2023 5,610 0.05 0.89 5,560 5,710 5,500 142,070 797,012,700
08/08/2023 5,560 0.18 3.24 5,380 5,590 5,440 103,880 577,572,800
07/08/2023 5,380 -0.01 -0.19 5,390 5,490 5,370 122,530 659,211,400
04/08/2023 5,390 0.00 ■■ 0.00 5,390 5,490 5,370 93,420 503,533,800
03/08/2023 5,390 -0.05 -0.93 5,440 5,620 5,300 76,590 412,820,100
02/08/2023 5,440 -0.01 -0.18 5,450 5,500 5,300 72,380 393,747,200
01/08/2023 5,450 -0.25 -4.59 5,700 5,880 5,450 87,100 474,695,000
31/07/2023 5,700 0.18 3.16 5,520 5,900 5,580 184,810 1,053,417,000
28/07/2023 5,520 0.36 6.52 5,160 5,520 5,160 248,820 1,373,486,400
27/07/2023 5,160 -0.08 -1.55 5,240 5,280 5,100 95,120 490,819,200
26/07/2023 5,240 0.00 ■■ 0.00 5,240 5,340 5,110 66,180 346,783,200
25/07/2023 5,240 0.15 2.86 5,090 5,380 5,170 125,250 656,310,000
24/07/2023 5,090 0.17 3.34 4,920 5,090 4,940 73,340 373,300,600
21/07/2023 4,920 0.04 0.81 4,880 5,080 4,880 48,360 237,931,200
20/07/2023 4,880 0.03 0.61 4,850 4,990 4,810 51,650 252,052,000
19/07/2023 4,850 -0.25 -5.15 5,100 5,300 4,850 317,420 1,539,487,000
18/07/2023 5,100 0.05 0.98 5,050 5,300 5,030 81,710 416,721,000
17/07/2023 5,050 0.22 4.36 4,830 5,050 4,870 97,980 494,799,000
14/07/2023 4,830 0.08 1.66 4,750 4,920 4,740 42,820 206,820,600
13/07/2023 4,750 0.05 1.05 4,700 4,860 4,700 46,990 223,202,500
12/07/2023 4,700 -0.10 -2.13 4,800 4,930 4,700 62,520 293,844,000
11/07/2023 4,800 -0.16 -3.33 4,960 5,020 4,800 59,860 287,328,000
10/07/2023 4,960 0.15 3.02 4,810 5,100 4,750 82,070 407,067,200
07/07/2023 4,810 0.24 4.99 4,570 4,870 4,510 68,270 328,378,700
06/07/2023 4,570 -0.14 -3.06 4,710 4,710 4,540 52,750 241,067,500
05/07/2023 4,710 -0.14 -2.97 4,850 4,960 4,680 65,640 309,164,400
04/07/2023 4,850 0.31 6.39 4,540 4,850 4,470 105,160 510,026,000
03/07/2023 4,540 0.04 0.88 4,500 4,700 4,500 57,740 262,139,600
30/06/2023 4,500 -0.28 -6.22 4,780 4,780 4,500 74,300 334,350,000
29/06/2023 4,780 -0.19 -3.97 4,970 4,970 4,680 59,320 283,549,600
28/06/2023 4,970 -0.03 -0.60 5,000 5,050 4,950 53,920 267,982,400
27/06/2023 5,000 -0.09 -1.80 5,090 5,180 5,000 45,630 228,150,000
26/06/2023 5,090 -0.19 -3.73 5,280 5,350 5,060 63,610 323,774,900
23/06/2023 5,280 0.04 0.76 5,240 5,390 5,170 80,100 422,928,000
22/06/2023 5,240 0.04 0.76 5,200 5,400 5,190 71,850 376,494,000
21/06/2023 5,200 0.14 2.69 5,060 5,410 5,080 98,030 509,756,000
20/06/2023 5,060 0.11 2.17 4,950 5,100 4,840 83,440 422,206,400
19/06/2023 4,950 -0.37 -7.47 5,320 5,450 4,950 54,500 269,775,000
16/06/2023 5,320 -0.07 -1.32 5,390 5,570 5,310 70,940 377,400,800
15/06/2023 5,390 -0.22 -4.08 5,610 5,600 5,250 87,010 468,983,900
14/06/2023 5,610 -0.40 -7.13 6,010 6,100 5,610 112,850 633,088,500
13/06/2023 6,010 0.14 2.33 5,870 6,280 5,900 192,910 1,159,389,100
12/06/2023 5,870 0.08 1.36 5,790 6,000 5,750 95,840 562,580,800
09/06/2023 5,790 0.19 3.28 5,600 5,990 5,650 243,330 1,408,880,700
08/06/2023 5,600 0.36 6.43 5,240 5,600 5,600 62,750 351,400,000
07/06/2023 5,240 0.34 6.49 4,900 5,240 5,050 206,720 1,083,212,800
06/06/2023 4,900 0.14 2.86 4,760 5,050 4,760 82,640 404,936,000
05/06/2023 4,760 -0.12 -2.52 4,880 4,900 4,660 62,130 295,738,800
02/06/2023 4,880 -0.02 -0.41 4,900 5,140 4,700 88,700 432,856,000
01/06/2023 4,900 0.12 2.45 4,780 5,110 4,800 187,870 920,563,000
31/05/2023 4,780 0.31 6.49 4,470 4,780 4,490 37,430 178,915,400
30/05/2023 4,470 0.23 5.15 4,240 4,490 4,280 74,690 333,864,300
29/05/2023 4,240 0.13 3.07 4,110 4,250 4,130 99,980 423,915,200
26/05/2023 4,110 0.11 2.68 4,000 4,250 4,050 36,520 150,097,200
25/05/2023 4,000 -0.03 -0.75 4,030 4,060 3,990 14,960 59,840,000
24/05/2023 4,030 0.00 ■■ 0.00 4,030 4,100 4,030 15,760 63,512,800
23/05/2023 4,030 0.05 1.24 3,980 4,060 3,960 13,670 55,090,100
22/05/2023 3,980 0.03 0.75 3,950 3,990 3,900 13,480 53,650,400
19/05/2023 3,950 -0.09 -2.28 4,040 4,040 3,950 16,430 64,898,500
18/05/2023 4,040 -0.02 -0.50 4,060 4,090 4,030 14,500 58,580,000
17/05/2023 4,060 -0.04 -0.99 4,100 4,130 4,020 23,520 95,491,200
16/05/2023 4,100 0.00 ■■ 0.00 4,100 4,260 3,980 18,560 76,096,000
15/05/2023 4,100 -0.12 -2.93 4,220 4,400 4,060 23,350 95,735,000
12/05/2023 4,220 -0.05 -1.18 4,270 4,300 4,210 11,600 48,952,000
11/05/2023 4,270 0.18 4.22 4,090 4,370 4,060 76,950 328,576,500
10/05/2023 4,090 0.09 2.20 4,000 4,150 4,000 21,310 87,157,900
09/05/2023 4,000 0.04 1.00 3,960 4,050 3,960 19,850 79,400,000
08/05/2023 3,960 0.05 1.26 3,910 4,000 3,900 25,030 99,118,800
05/05/2023 3,910 0.08 2.05 3,830 3,920 3,830 10,430 40,781,300
04/05/2023 3,830 0.00 ■■ 0.00 3,830 3,850 3,760 16,850 64,535,500
28/04/2023 3,830 0.05 1.31 3,780 3,860 3,760 6,540 25,048,200
27/04/2023 3,780 0.02 0.53 3,760 3,830 3,730 11,410 43,129,800
26/04/2023 3,760 -0.02 -0.53 3,780 3,780 3,690 5,410 20,341,600
25/04/2023 3,780 -0.01 -0.26 3,790 3,800 3,730 5,200 19,656,000
24/04/2023 3,790 -0.03 -0.79 3,820 3,810 3,760 2,860 10,839,400
21/04/2023 3,820 0.01 0.26 3,810 3,840 3,750 6,660 25,441,200
20/04/2023 3,810 -0.02 -0.52 3,830 3,830 3,750 7,270 27,698,700
19/04/2023 3,830 -0.01 -0.26 3,840 3,910 3,800 1,190 4,557,700
18/04/2023 3,840 0.01 0.26 3,830 3,840 3,770 4,610 17,702,400
17/04/2023 3,830 -0.03 -0.78 3,860 3,920 3,770 1,460 5,591,800
14/04/2023 3,860 -0.02 -0.52 3,880 3,910 3,800 8,090 31,227,400
13/04/2023 3,880 -0.07 -1.80 3,950 3,960 3,830 9,270 35,967,600
12/04/2023 3,950 0.09 2.28 3,860 4,100 3,890 8,790 34,720,500
11/04/2023 3,860 -0.02 -0.52 3,880 3,880 3,800 22,560 87,081,600
10/04/2023 3,880 0.01 0.26 3,870 3,960 3,870 13,510 52,418,800
07/04/2023 3,870 -0.16 -4.13 4,030 3,990 3,840 14,880 57,585,600
06/04/2023 4,030 -0.02 -0.50 4,050 4,130 3,950 22,800 91,884,000
05/04/2023 4,050 0.25 6.17 3,800 4,060 3,800 45,850 185,692,500
04/04/2023 3,800 0.04 1.05 3,760 3,810 3,750 10,430 39,634,000
03/04/2023 3,760 0.04 1.06 3,720 3,780 3,720 10,740 40,382,400
31/03/2023 3,720 -0.04 -1.08 3,760 3,750 3,660 8,790 32,698,800
30/03/2023 3,760 -0.03 -0.80 3,790 3,800 3,710 25,990 97,722,400
29/03/2023 3,790 0.01 0.26 3,780 3,790 3,710 4,540 17,206,600
28/03/2023 3,780 -0.01 -0.26 3,790 3,800 3,760 9,170 34,662,600
27/03/2023 3,790 0.24 6.33 3,550 3,840 3,680 8,180 31,002,200
24/03/2023 3,760 0.15 3.99 3,610 3,780 3,700 4,070 15,303,200
22/03/2023 3,700 -0.01 -0.27 3,710 3,880 3,670 5,250 19,425,000
21/03/2023 3,710 0.00 ■■ 0.00 3,710 3,750 3,650 9,090 33,723,900
20/03/2023 3,710 -0.12 -3.23 3,830 3,880 3,700 7,560 28,047,600
17/03/2023 3,830 -0.04 -1.04 3,870 3,950 3,800 8,110 31,061,300
16/03/2023 3,870 -0.02 -0.52 3,890 3,890 3,800 10,500 40,635,000
15/03/2023 3,890 0.03 0.77 3,860 3,950 3,810 8,090 31,470,100
14/03/2023 3,860 0.00 ■■ 0.00 3,860 3,950 3,800 14,520 56,047,200
13/03/2023 3,860 -0.03 -0.78 3,890 3,920 3,800 6,700 25,862,000
10/03/2023 3,890 -0.10 -2.57 3,990 3,980 3,860 10,890 42,362,100
09/03/2023 3,990 0.09 2.26 3,900 4,000 3,900 7,010 27,969,900
08/03/2023 3,900 -0.03 -0.77 3,930 3,920 3,740 6,640 25,896,000
07/03/2023 3,930 -0.01 -0.25 3,940 4,050 3,780 10,910 42,876,300
06/03/2023 3,940 0.08 2.03 3,860 4,060 3,870 15,420 60,754,800
03/03/2023 3,860 -0.08 -2.07 3,940 3,980 3,850 8,830 34,083,800
02/03/2023 3,940 -0.05 -1.27 3,990 4,090 3,900 8,130 32,032,200
01/03/2023 3,990 0.02 0.50 3,970 4,050 3,800 13,170 52,548,300
28/02/2023 3,970 -0.02 -0.50 3,990 4,090 3,850 15,450 61,336,500
27/02/2023 3,990 -0.03 -0.75 4,020 4,050 3,820 23,800 94,962,000
24/02/2023 4,020 -0.17 -4.23 4,190 4,190 4,000 25,320 101,786,400
23/02/2023 4,190 -0.09 -2.15 4,280 4,400 4,050 42,070 176,273,300
22/02/2023 4,280 0.28 6.54 4,000 4,280 4,000 150,240 643,027,200
21/02/2023 4,000 0.03 0.75 3,970 4,190 3,980 55,350 221,400,000
20/02/2023 3,970 0.10 2.52 3,870 4,040 3,750 19,810 78,645,700
17/02/2023 3,870 -0.01 -0.26 3,880 3,950 3,820 12,920 50,000,400
16/02/2023 3,880 0.01 0.26 3,870 4,040 3,780 14,770 57,307,600
15/02/2023 3,870 0.08 2.07 3,790 3,990 3,680 23,650 91,525,500
14/02/2023 3,790 0.19 5.01 3,600 3,790 3,520 24,490 92,817,100
13/02/2023 3,600 -0.27 -7.50 3,870 4,000 3,600 36,840 132,624,000
10/02/2023 3,870 -0.13 -3.36 4,000 4,100 3,800 18,460 71,440,200
09/02/2023 4,000 0.06 1.50 3,940 4,210 3,920 68,460 273,840,000
08/02/2023 3,940 0.25 6.35 3,690 3,940 3,900 38,550 151,887,000
07/02/2023 3,690 0.24 6.50 3,450 3,690 3,500 27,170 100,257,300
06/02/2023 3,450 -0.08 -2.32 3,530 3,550 3,440 6,610 22,804,500
03/02/2023 3,530 -0.07 -1.98 3,600 3,640 3,510 16,030 56,585,900
02/02/2023 3,600 -0.17 -4.72 3,770 3,780 3,530 24,840 89,424,000
01/02/2023 3,770 -0.02 -0.53 3,790 3,850 3,630 28,030 105,673,100
31/01/2023 3,790 0.04 1.06 3,750 3,840 3,720 31,180 118,172,200
30/01/2023 3,750 0.05 1.33 3,700 3,780 3,650 25,800 96,750,000
27/01/2023 3,700 0.18 4.86 3,520 3,700 3,550 14,090 52,133,000
19/01/2023 3,520 0.05 1.42 3,470 3,540 3,400 14,140 49,772,800
18/01/2023 3,470 0.07 2.02 3,400 3,500 3,380 7,330 25,435,100
17/01/2023 3,400 0.06 1.76 3,340 3,490 3,270 12,660 43,044,000
16/01/2023 3,340 -0.01 -0.30 3,350 3,340 3,250 4,000 13,360,000
13/01/2023 3,350 0.02 0.60 3,330 3,390 3,270 5,330 17,855,500
12/01/2023 3,330 0.00 ■■ 0.00 3,330 3,370 3,300 3,090 10,289,700
11/01/2023 3,330 0.07 2.10 3,260 3,420 3,200 14,650 48,784,500
10/01/2023 3,260 -0.04 -1.23 3,300 3,290 3,200 7,080 23,080,800
09/01/2023 3,300 -0.06 -1.82 3,360 3,400 3,290 11,040 36,432,000
06/01/2023 3,360 -0.02 -0.60 3,380 3,440 3,310 7,680 25,804,800
05/01/2023 3,380 0.03 0.89 3,350 3,450 3,280 14,630 49,449,400
04/01/2023 3,350 0.06 1.79 3,290 3,390 3,290 13,310 44,588,500
03/01/2023 3,290 0.21 6.38 3,080 3,290 3,080 18,330 60,305,700
30/12/2022 3,080 -0.07 -2.27 3,150 3,220 3,070 11,300 34,804,000
29/12/2022 3,150 0.02 0.63 3,130 3,220 3,130 7,110 22,396,500
28/12/2022 3,130 0.00 ■■ 0.00 3,130 3,220 3,130 19,020 59,532,600
27/12/2022 3,130 -0.03 -0.96 3,160 3,160 2,940 25,070 78,469,100
26/12/2022 3,160 -0.23 -7.28 3,390 3,390 3,160 39,690 125,420,400
23/12/2022 3,390 0.02 0.59 3,370 3,410 3,270 76,270 258,555,300
22/12/2022 3,370 0.01 0.30 3,360 3,570 3,150 20,960 70,635,200
21/12/2022 3,360 -0.24 -7.14 3,600 3,680 3,360 29,070 97,675,200
20/12/2022 3,600 -0.18 -5.00 3,780 3,880 3,520 21,090 75,924,000
19/12/2022 3,780 0.02 0.53 3,760 3,960 3,770 23,920 90,417,600
15/12/2022 3,790 -0.15 -3.96 3,940 4,110 3,790 37,000 140,230,000
14/12/2022 3,940 -0.05 -1.27 3,990 4,200 3,930 19,750 77,815,000
13/12/2022 3,990 0.09 2.26 3,900 4,000 3,700 49,980 199,420,200
12/12/2022 3,900 0.20 5.13 3,700 3,950 3,860 63,940 249,366,000
10/12/2022 3,700 0.02 0.54 3,680 3,790 3,580 27,780 102,786,000
09/12/2022 3,700 0.02 0.54 3,680 3,790 3,580 27,780 102,786,000
08/12/2022 3,680 -0.14 -3.80 3,820 3,960 3,610 69,330 255,134,400
07/12/2022 3,820 -0.28 -7.33 4,100 4,000 3,820 61,550 235,121,000
06/12/2022 4,100 -0.30 -7.32 4,400 4,540 4,100 60,620 248,542,000
05/12/2022 4,400 0.21 4.77 4,190 4,480 4,300 175,860 773,784,000
02/12/2022 4,190 0.27 6.44 3,920 4,190 4,000 30,950 129,680,500
01/12/2022 3,920 0.25 6.38 3,670 3,920 3,700 146,950 576,044,000
30/11/2022 3,670 -0.01 -0.27 3,680 3,830 3,670 40,890 150,066,300
29/11/2022 3,680 0.09 2.45 3,590 3,770 3,550 65,240 240,083,200
28/11/2022 3,590 0.19 5.29 3,400 3,630 3,500 46,410 166,611,900
25/11/2022 3,400 0.12 3.53 3,280 3,410 3,290 9,660 32,844,000
24/11/2022 3,280 -0.03 -0.91 3,310 3,340 3,120 40,620 133,233,600
23/11/2022 3,310 -0.01 -0.30 3,320 3,550 3,250 21,010 69,543,100
22/11/2022 3,320 0.21 6.33 3,110 3,320 3,120 68,370 226,988,400
21/11/2022 3,110 0.03 0.96 3,080 3,280 3,000 36,780 114,385,800
18/11/2022 3,080 -0.01 -0.32 3,090 3,100 2,880 38,300 117,964,000
17/11/2022 3,090 0.16 5.18 2,930 3,130 2,960 9,150 28,273,500
16/11/2022 2,930 0.19 6.48 2,740 2,930 2,570 38,750 113,537,500
15/11/2022 2,740 -0.20 -7.30 2,940 2,970 2,740 35,270 96,639,800
14/11/2022 2,940 -0.13 -4.42 3,070 3,050 2,860 17,420 51,214,800
11/11/2022 3,070 -0.23 -7.49 3,300 3,420 3,070 8,910 27,353,700
10/11/2022 3,300 -0.24 -7.27 3,540 3,590 3,300 14,050 46,365,000
09/11/2022 3,540 0.09 2.54 3,450 3,590 3,480 6,570 23,257,800
08/11/2022 3,440 -0.01 -0.29 3,450 3,490 3,250 8,580 29,515,200
07/11/2022 3,450 -0.24 -6.96 3,690 3,920 3,450 9,600 33,120,000
04/11/2022 3,690 -0.08 -2.17 3,770 3,780 3,600 8,450 31,180,500
03/11/2022 3,770 -0.08 -2.12 3,850 3,800 3,740 4,420 16,663,400
02/11/2022 3,850 0.08 2.08 3,770 3,900 3,660 19,710 75,883,500
01/11/2022 3,770 0.01 0.27 3,760 3,950 3,610 4,740 17,869,800
31/10/2022 3,760 -0.03 -0.80 3,790 3,850 3,600 4,540 17,070,400
28/10/2022 3,790 0.02 0.53 3,770 3,960 3,750 10,400 39,416,000
27/10/2022 3,770 0.22 5.84 3,550 3,780 3,320 11,750 44,297,500
26/10/2022 3,550 -0.06 -1.69 3,610 3,750 3,430 14,820 52,611,000
25/10/2022 3,550 -0.06 -1.69 3,610 3,830 3,360 55,900 198,445,000
24/10/2022 3,610 -0.27 -7.48 3,880 3,880 3,610 40,050 144,580,500
21/10/2022 3,880 -0.29 -7.47 4,170 4,170 3,880 28,230 109,532,400
20/10/2022 4,170 -0.01 -0.24 4,180 4,220 4,150 10,620 44,285,400
19/10/2022 4,180 0.00 ■■ 0.00 4,180 0 0 12,550 52,459,000
18/10/2022 4,180 0.00 ■■ 0.00 4,180 4,310 4,180 18,690 78,124,200
17/10/2022 4,180 -0.02 -0.48 4,200 4,220 4,050 9,710 40,587,800
14/10/2022 4,200 0.08 1.90 4,120 4,280 4,200 8,710 36,582,000
13/10/2022 4,120 -0.15 -3.64 4,270 4,380 4,100 8,870 36,544,400
12/10/2022 4,270 0.01 0.23 4,260 4,340 4,000 23,180 98,978,600
11/10/2022 4,260 -0.32 -7.51 4,580 4,560 4,260 51,320 218,623,200
07/10/2022 4,920 -0.36 -7.32 5,280 4,920 4,920 1,990 9,790,800
06/10/2022 5,280 -0.39 -7.39 5,670 5,470 5,280 33,200 175,296,000
05/10/2022 5,670 -0.05 -0.88 5,720 6,000 5,320 109,040 618,256,800
04/10/2022 5,720 -0.42 -7.34 6,140 5,940 5,720 42,250 241,670,000
03/10/2022 6,140 -0.21 -3.42 6,350 6,350 5,910 21,690 133,176,600
02/10/2022 6,350 -0.03 -0.47 6,380 6,350 5,940 17,090 108,521,500
30/09/2022 6,350 -0.03 -0.47 6,380 6,350 5,940 17,090 108,521,500
29/09/2022 6,380 -0.01 -0.16 6,390 6,600 6,210 2,930 18,693,400
28/09/2022 6,390 -0.11 -1.72 6,500 6,500 6,290 8,210 52,461,900
27/09/2022 6,500 -0.15 -2.31 6,650 6,850 6,300 2,160 14,040,000
26/09/2022 6,650 -0.49 -7.37 7,140 7,050 6,650 8,530 56,724,500
23/09/2022 7,140 -0.04 -0.56 7,180 7,250 7,010 5,810 41,483,400
22/09/2022 7,180 0.18 2.51 7,000 7,200 6,740 29,110 209,009,800
21/09/2022 7,000 0.24 3.43 6,760 7,120 6,540 70,780 495,460,000
20/09/2022 6,760 -0.02 -0.30 6,780 6,800 6,410 10,810 73,075,600
19/09/2022 6,780 -0.51 -7.52 7,290 7,100 6,780 12,310 83,461,800
16/09/2022 7,290 -0.12 -1.65 7,410 7,450 7,070 4,850 35,356,500
15/09/2022 7,410 -0.19 -2.56 7,600 7,900 7,400 21,630 160,278,300
14/09/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 6,250 47,500,000
13/09/2022 7,600 -0.01 -0.13 7,610 8,100 7,600 15,390 116,964,000
12/09/2022 7,610 0.46 6.04 7,150 7,610 7,060 78,730 599,135,300
09/09/2022 7,120 -0.03 -0.42 7,150 7,310 7,040 3,230 22,997,600
08/09/2022 7,150 -0.15 -2.10 7,300 7,390 7,020 6,900 49,335,000
07/09/2022 7,300 -0.20 -2.74 7,500 7,550 7,300 7,940 57,962,000
06/09/2022 7,500 -0.12 -1.60 7,620 7,700 7,390 9,320 69,900,000
05/09/2022 7,620 -0.14 -1.84 7,760 7,800 7,620 6,050 46,101,000
04/09/2022 7,760 0.03 0.39 7,730 7,870 7,650 3,540 27,470,400
02/09/2022 7,760 0.03 0.39 7,730 7,870 7,650 3,540 27,470,400
01/09/2022 7,760 0.03 0.39 7,730 7,870 7,650 3,540 27,470,400
31/08/2022 7,760 0.03 0.39 7,730 7,870 7,650 3,540 27,470,400
30/08/2022 7,730 -0.06 -0.78 7,790 8,150 7,720 7,720 59,675,600
29/08/2022 7,790 -0.38 -4.88 8,170 8,000 7,710 8,960 69,798,400
28/08/2022 8,170 -0.23 -2.82 8,400 8,350 8,160 7,360 60,131,200
26/08/2022 8,170 -0.23 -2.82 8,400 8,350 8,160 7,360 60,131,200
25/08/2022 8,400 0.15 1.79 8,250 8,450 8,250 7,690 64,596,000
24/08/2022 8,250 -0.14 -1.70 8,390 8,490 8,250 13,720 113,190,000
23/08/2022 8,390 0.26 3.10 8,130 8,450 8,000 11,430 95,897,700
22/08/2022 8,130 -0.61 -7.50 8,740 8,510 8,130 50,660 411,865,800
21/08/2022 8,740 0.04 0.46 8,700 8,800 8,500 14,800 129,352,000
19/08/2022 8,740 0.04 0.46 8,700 8,800 8,500 14,800 129,352,000
18/08/2022 8,700 -0.20 -2.30 8,900 8,900 8,650 9,550 83,085,000
17/08/2022 8,900 -0.15 -1.69 9,050 9,200 8,900 13,220 117,658,000
16/08/2022 9,050 0.07 0.77 8,980 9,260 8,920 108,150 978,757,500
15/08/2022 8,980 -0.19 -2.12 9,170 9,500 8,660 36,470 327,500,600
14/08/2022 9,170 -0.29 -3.16 9,460 9,350 9,000 21,470 196,879,900
12/08/2022 9,170 -0.29 -3.16 9,460 9,350 9,000 21,470 196,879,900
11/08/2022 9,460 0.18 1.90 9,280 9,920 9,450 174,660 1,652,283,600
10/08/2022 9,280 0.60 6.47 8,680 9,280 9,250 26,970 250,281,600
09/08/2022 8,680 0.56 6.45 8,120 8,680 8,320 45,640 396,155,200
08/08/2022 8,120 0.53 6.53 7,590 8,120 7,590 36,080 292,969,600
07/08/2022 7,590 0.01 0.13 7,580 7,650 7,410 13,130 99,656,700
05/08/2022 7,590 0.01 0.13 7,580 7,650 7,410 13,130 99,656,700
04/08/2022 7,580 -0.02 -0.26 7,600 7,770 7,580 12,550 95,129,000
03/08/2022 7,600 0.10 1.32 7,500 7,700 7,300 12,870 97,812,000
02/08/2022 7,500 0.30 4.00 7,200 7,610 7,150 68,340 512,550,000
01/08/2022 7,200 -0.02 -0.28 7,220 7,290 7,100 11,530 83,016,000
31/07/2022 7,220 0.02 0.28 7,200 7,350 7,170 10,300 74,366,000
29/07/2022 7,220 0.02 0.28 7,200 7,350 7,170 10,300 74,366,000
28/07/2022 7,200 -0.02 -0.28 7,220 7,450 7,150 12,300 88,560,000
27/07/2022 7,220 -0.11 -1.52 7,330 7,330 6,990 13,070 94,365,400
26/07/2022 7,330 -0.19 -2.59 7,520 7,740 7,330 6,660 48,817,800
25/07/2022 7,520 -0.20 -2.66 7,720 7,950 7,520 10,640 80,012,800
24/07/2022 7,720 0.50 6.48 7,220 7,720 7,200 53,220 410,858,400
22/07/2022 7,720 0.50 6.48 7,220 7,720 7,200 53,220 410,858,400
21/07/2022 7,220 -0.08 -1.11 7,300 7,450 7,200 8,040 58,048,800
20/07/2022 7,300 -0.08 -1.10 7,380 7,590 7,260 17,010 124,173,000
19/07/2022 7,380 -0.02 -0.27 7,400 7,400 7,140 6,630 48,929,400
18/07/2022 7,400 0.41 5.54 6,990 7,750 7,400 42,820 316,868,000
17/07/2022 7,430 0.44 5.92 6,990 7,470 6,990 24,120 179,211,600
15/07/2022 7,430 0.44 5.92 6,990 7,470 6,990 24,120 179,211,600
14/07/2022 6,990 0.10 1.43 6,890 7,000 6,800 12,630 88,283,700
13/07/2022 6,890 0.07 1.02 6,820 6,890 6,740 6,790 46,783,100
12/07/2022 6,820 0.07 1.03 6,750 6,980 6,510 12,270 83,681,400
11/07/2022 6,750 0.05 0.74 6,700 6,900 6,600 8,080 54,540,000
10/07/2022 6,700 0.15 2.24 6,550 6,750 6,560 6,290 42,143,000
08/07/2022 6,700 0.15 2.24 6,550 6,750 6,560 6,290 42,143,000
07/07/2022 6,550 0.03 0.46 6,520 6,590 6,300 13,130 86,001,500
06/07/2022 6,520 -0.49 -7.52 7,010 6,960 6,520 5,310 34,621,200
05/07/2022 7,010 -0.08 -1.14 7,090 7,140 6,720 5,050 35,400,500
04/07/2022 7,090 0.12 1.69 6,970 7,150 6,900 81,420 577,267,800
03/07/2022 6,970 -0.06 -0.86 7,030 7,020 6,540 12,110 84,406,700
01/07/2022 6,970 -0.06 -0.86 7,030 7,020 6,540 12,110 84,406,700
30/06/2022 7,030 -0.22 -3.13 7,250 7,550 7,020 4,820 33,884,600
29/06/2022 7,250 -0.13 -1.79 7,380 7,370 7,000 47,260 342,635,000
28/06/2022 7,380 0.20 2.71 7,180 7,450 7,120 55,170 407,154,600
27/06/2022 7,180 -0.02 -0.28 7,200 7,250 6,820 11,380 81,708,400
24/06/2022 7,200 0.27 3.75 6,930 7,280 7,010 56,980 410,256,000
23/06/2022 6,930 0.00 ■■ 0.00 6,930 7,300 6,890 8,000 55,440,000
22/06/2022 6,930 0.45 6.49 6,480 6,930 6,030 83,940 581,704,200
21/06/2022 6,480 -0.48 -7.41 6,960 6,890 6,480 12,160 78,796,800
20/06/2022 6,960 -0.52 -7.47 7,480 7,350 6,960 15,760 109,689,600
17/06/2022 7,480 -0.56 -7.49 8,040 8,040 7,480 10,420 77,941,600
16/06/2022 8,040 -0.60 -7.46 8,640 9,120 8,040 29,360 236,054,400
15/06/2022 8,640 -0.64 -7.41 9,280 9,250 8,640 30,870 266,716,800
14/06/2022 9,280 -0.54 -5.82 9,820 9,700 9,140 24,560 227,916,800
13/06/2022 9,820 -0.73 -7.43 10,550 10,500 9,820 6,130 60,196,600
12/06/2022 10,550 0.10 0.95 10,450 10,600 10,300 8,000 84,400,000
10/06/2022 10,550 0.10 0.95 10,450 10,600 10,300 8,000 84,400,000
09/06/2022 10,450 -0.55 -5.26 11,000 11,000 10,350 18,760 196,042,000
08/06/2022 11,000 0.20 1.82 10,800 11,300 10,700 10,580 116,380,000
07/06/2022 10,800 -0.45 -4.17 11,250 11,250 10,500 18,800 203,040,000
06/06/2022 11,250 -0.45 -4.00 11,700 11,650 11,100 5,850 65,812,500
05/06/2022 11,700 0.15 1.28 11,550 12,000 11,450 9,530 111,501,000
03/06/2022 11,700 0.15 1.28 11,550 12,000 11,450 9,530 111,501,000
02/06/2022 11,550 -0.45 -3.90 12,000 12,000 11,500 12,080 139,524,000
01/06/2022 12,000 0.00 ■■ 0.00 12,000 12,150 11,650 11,250 135,000,000
31/05/2022 12,000 -0.15 -1.25 12,150 12,150 11,500 21,240 254,880,000
30/05/2022 12,150 0.25 2.06 11,900 12,700 11,900 54,080 657,072,000
29/05/2022 11,900 0.75 6.30 11,150 11,900 11,700 36,690 436,611,000
27/05/2022 11,900 0.75 6.30 11,150 11,900 11,700 36,690 436,611,000
26/05/2022 11,150 0.70 6.28 10,450 11,150 10,500 115,700 1,290,055,000
25/05/2022 10,450 0.05 0.48 10,400 10,500 10,200 11,540 120,593,000
24/05/2022 10,400 0.10 0.96 10,300 10,500 10,150 25,100 261,040,000
23/05/2022 10,300 -0.55 -5.34 10,850 10,900 10,300 11,720 120,716,000
22/05/2022 10,850 -0.05 -0.46 10,900 10,950 10,500 35,800 388,430,000
20/05/2022 10,850 -0.05 -0.46 10,900 10,950 10,500 35,800 388,430,000
19/05/2022 10,900 0.05 0.46 10,850 10,950 10,250 57,480 626,532,000
18/05/2022 10,850 0.00 ■■ 0.00 10,850 11,050 10,200 31,430 341,015,500
17/05/2022 10,850 0.00 ■■ 0.00 10,850 10,850 10,100 76,930 834,690,500
16/05/2022 10,850 -0.80 -7.37 11,650 11,800 10,850 20,530 222,750,500
13/05/2022 11,650 -0.85 -7.30 12,500 12,500 11,650 71,800 836,470,000
12/05/2022 12,500 -0.90 -7.20 13,400 13,250 12,500 42,770 534,625,000
11/05/2022 13,400 -0.25 -1.87 13,650 13,700 13,100 30,270 405,618,000
10/05/2022 13,650 0.05 0.37 13,600 13,650 13,000 20,040 273,546,000
09/05/2022 13,600 -0.20 -1.47 13,800 13,800 12,900 33,420 454,512,000
29/04/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 7,990 107,066,000
28/04/2022 13,400 -0.05 -0.37 13,450 13,800 13,200 3,800 50,920,000
27/04/2022 13,450 0.00 ■■ 0.00 13,450 13,450 12,650 7,470 100,471,500
26/04/2022 13,450 0.40 2.97 13,050 13,450 12,350 14,110 189,779,500
25/04/2022 13,050 -0.95 -7.28 14,000 14,050 13,050 12,480 162,864,000
23/04/2022 14,000 0.40 2.86 13,600 14,100 12,650 57,350 802,900,000
22/04/2022 14,000 0.40 2.86 13,600 14,100 12,650 57,350 802,900,000
21/04/2022 13,600 -1.00 -7.35 14,600 14,500 13,600 5,580 75,888,000
20/04/2022 14,600 -1.05 -7.19 15,650 15,600 14,600 12,520 182,792,000
19/04/2022 15,650 -1.15 -7.35 16,800 16,600 15,650 10,010 156,656,500
18/04/2022 16,800 -0.10 -0.60 16,900 16,800 15,750 7,740 130,032,000
16/04/2022 16,900 0.35 2.07 16,550 16,900 16,000 22,030 372,307,000
15/04/2022 16,900 0.35 2.07 16,550 16,900 16,000 22,030 372,307,000
14/04/2022 16,550 1.05 6.34 15,500 16,550 14,800 17,920 296,576,000
13/04/2022 15,500 0.00 ■■ 0.00 15,500 16,000 14,750 35,770 554,435,000
12/04/2022 15,500 -0.70 -4.52 16,200 16,650 15,100 29,920 463,760,000
08/04/2022 16,200 -0.65 -4.01 16,850 16,800 16,200 9,630 156,006,000
07/04/2022 16,850 -0.65 -3.86 17,500 17,600 16,800 6,110 102,953,500
06/04/2022 17,500 0.30 1.71 17,200 17,600 16,900 52,060 911,050,000
05/04/2022 17,200 -0.10 -0.58 17,300 17,450 16,950 4,770 82,044,000
04/04/2022 17,300 -0.50 -2.89 17,800 18,000 16,750 14,840 256,732,000
01/04/2022 17,800 1.10 6.18 16,700 17,800 15,800 19,260 342,828,000
31/03/2022 16,700 -1.20 -7.19 17,900 17,900 16,700 24,590 410,653,000
30/03/2022 17,900 -0.30 -1.68 18,200 18,000 17,450 12,420 222,318,000
29/03/2022 18,200 0.50 2.75 17,700 18,450 17,400 44,000 800,800,000
28/03/2022 17,700 -1.10 -6.21 18,800 18,500 17,600 70,650 1,250,505,000
25/03/2022 18,800 0.20 1.06 18,600 18,800 18,250 51,680 971,584,000
24/03/2022 18,600 -0.40 -2.15 19,000 19,400 18,500 61,140 1,137,204,000
23/03/2022 19,000 0.30 1.58 18,700 19,500 18,500 119,460 2,269,740,000
22/03/2022 18,700 -0.60 -3.21 19,300 19,300 18,450 51,940 971,278,000
21/03/2022 19,300 0.10 0.52 19,200 19,700 18,500 31,310 604,283,000
18/03/2022 19,200 0.00 ■■ 0.00 19,200 19,550 19,000 34,180 656,256,000
17/03/2022 19,200 -0.10 -0.52 19,300 19,600 19,050 22,640 434,688,000
16/03/2022 19,300 0.25 1.30 19,050 19,650 19,000 18,770 362,261,000
15/03/2022 19,050 -0.50 -2.62 19,550 19,500 18,900 24,190 460,819,500
14/03/2022 19,550 0.10 0.51 19,450 20,200 18,800 57,600 1,126,080,000
11/03/2022 19,450 -0.05 -0.26 19,500 20,300 18,700 54,820 1,066,249,000
10/03/2022 19,500 0.20 1.03 19,300 20,450 19,300 53,280 1,038,960,000
09/03/2022 19,300 1.25 6.48 18,050 19,300 18,250 96,590 1,864,187,000
08/03/2022 18,050 1.15 6.37 16,900 18,050 16,700 110,670 1,997,593,500
07/03/2022 16,900 -0.05 -0.30 16,950 17,000 16,700 49,680 839,592,000
06/03/2022 16,950 0.15 0.88 16,800 17,100 16,750 69,750 1,182,262,500
04/03/2022 16,950 0.15 0.88 16,800 17,100 16,750 69,750 1,182,262,500
03/03/2022 16,800 -0.20 -1.19 17,000 17,100 16,500 48,860 820,848,000
02/03/2022 17,000 -0.55 -3.24 17,550 17,500 16,900 40,710 692,070,000
01/03/2022 17,550 -0.05 -0.28 17,600 17,800 17,300 10,200 179,010,000
28/02/2022 17,600 0.00 ■■ 0.00 17,600 17,600 17,000 6,790 119,504,000
27/02/2022 17,600 -0.05 -0.28 17,650 17,950 17,000 42,580 749,408,000
25/02/2022 17,600 -0.05 -0.28 17,650 17,950 17,000 42,580 749,408,000
24/02/2022 17,650 0.25 1.42 17,400 18,100 16,400 50,220 886,383,000
23/02/2022 17,400 -0.60 -3.45 18,000 18,000 17,400 36,920 642,408,000
22/02/2022 18,000 -0.30 -1.67 18,300 18,300 17,500 47,180 849,240,000
21/02/2022 18,300 0.10 0.55 18,200 18,600 18,200 33,560 614,148,000
20/02/2022 18,200 0.05 0.27 18,150 18,300 18,000 80,720 1,469,104,000
18/02/2022 18,200 0.05 0.27 18,150 18,300 18,000 80,720 1,469,104,000
17/02/2022 18,150 0.05 0.28 18,100 18,150 17,800 52,210 947,611,500
16/02/2022 18,100 0.00 ■■ 0.00 18,100 18,300 17,700 40,310 729,611,000
15/02/2022 18,100 0.10 0.55 18,000 18,450 17,600 37,510 678,931,000
14/02/2022 18,000 0.20 1.11 17,800 18,200 17,350 41,540 747,720,000
11/02/2022 17,800 0.50 2.81 17,300 18,000 17,200 18,880 336,064,000
10/02/2022 17,300 0.50 2.89 16,800 17,400 16,800 14,940 258,462,000
09/02/2022 16,800 0.40 2.38 16,400 16,950 16,100 6,850 115,080,000
08/02/2022 16,400 0.10 0.61 16,300 17,250 16,400 10,760 176,464,000
07/02/2022 16,300 1.05 6.44 15,250 16,300 16,250 2,690 43,847,000
01/02/2022 15,250 -1.05 -6.89 16,300 16,000 15,200 18,350 279,837,500
31/01/2022 15,250 -1.05 -6.89 16,300 16,000 15,200 18,350 279,837,500
28/01/2022 15,250 -1.05 -6.89 16,300 16,000 15,200 18,350 279,837,500
27/01/2022 16,300 0.10 0.61 16,200 16,600 16,150 3,570 58,191,000
26/01/2022 16,200 0.10 0.62 16,100 16,800 15,600 7,950 128,790,000
25/01/2022 16,100 -0.40 -2.48 16,500 16,800 15,850 12,240 197,064,000
24/01/2022 16,500 -1.20 -7.27 17,700 17,700 16,500 12,710 209,715,000
21/01/2022 17,700 -0.10 -0.56 17,800 18,200 16,800 23,020 407,454,000
20/01/2022 17,800 0.80 4.49 17,000 17,800 16,750 17,030 303,134,000
19/01/2022 16,950 0.20 1.18 16,750 17,150 16,300 19,540 331,203,000
18/01/2022 17,000 -1.00 -5.88 18,000 17,950 17,000 32,050 544,850,000
17/01/2022 18,150 -0.05 -0.28 18,200 19,100 18,000 52,220 947,793,000
16/01/2022 18,200 1.15 6.32 17,050 18,200 15,900 87,320 1,589,224,000
14/01/2022 18,200 1.15 6.32 17,050 18,200 15,900 87,320 1,589,224,000
13/01/2022 17,050 -1.25 -7.33 18,300 18,300 17,050 46,440 791,802,000
12/01/2022 18,300 -0.30 -1.64 18,600 18,900 17,300 51,250 937,875,000
11/01/2022 18,600 -0.10 -0.54 18,700 18,700 17,500 30,220 562,092,000
10/01/2022 18,700 -0.20 -1.07 18,900 19,300 18,600 61,050 1,141,635,000
09/01/2022 18,900 0.05 0.26 18,850 19,200 18,750 38,130 720,657,000
07/01/2022 18,900 0.05 0.26 18,850 19,200 18,750 38,130 720,657,000
06/01/2022 18,850 0.60 3.18 18,250 19,000 18,250 53,840 1,014,884,000
05/01/2022 18,250 -0.50 -2.74 18,750 18,750 17,500 65,660 1,198,295,000
04/01/2022 18,750 0.00 ■■ 0.00 19,000 19,700 18,500 50,090 939,187,500
03/01/2022 18,600 -1.35 -7.26 19,950 19,900 18,600 80,020 1,488,372,000
31/12/2021 19,000 -0.15 -0.79 19,000 19,500 18,300 32,730 621,870,000
30/12/2021 19,000 0.25 1.32 18,750 19,400 18,300 27,600 524,400,000
29/12/2021 18,750 -0.55 -2.93 19,300 19,100 18,500 30,410 570,187,500
23/12/2021 18,450 0.25 1.36 18,200 18,800 18,000 32,080 591,876,000
22/12/2021 18,450 0.25 1.36 18,200 18,800 18,000 32,080 591,876,000
21/12/2021 18,200 0.10 0.55 18,100 18,450 18,000 47,150 858,130,000
20/12/2021 18,100 -0.90 -4.97 19,000 19,300 17,800 50,810 919,661,000
17/12/2021 19,000 0.30 1.58 18,700 19,000 18,600 52,430 996,170,000
16/12/2021 18,700 -0.10 -0.53 18,800 19,000 18,050 46,880 876,656,000
15/12/2021 18,800 -0.50 -2.66 19,300 19,400 18,000 46,610 876,268,000
14/12/2021 19,300 0.60 3.11 18,700 19,700 18,750 81,730 1,577,389,000
13/12/2021 18,700 1.20 6.42 17,500 18,700 16,800 130,750 2,445,025,000
12/12/2021 17,500 -1.30 -7.43 18,800 19,400 17,500 125,140 2,189,950,000
10/12/2021 17,500 -1.30 -7.43 18,800 19,400 17,500 125,140 2,189,950,000
09/12/2021 18,800 -0.80 -4.26 19,600 19,600 18,800 63,220 1,188,536,000
08/12/2021 19,600 -0.35 -1.79 19,950 20,750 19,000 75,700 1,483,720,000
07/12/2021 19,950 1.10 5.51 18,850 20,150 18,800 115,980 2,313,801,000
06/12/2021 18,850 0.25 1.33 18,600 19,900 17,700 95,490 1,799,986,500
04/12/2021 18,600 -1.35 -7.26 19,950 19,900 18,600 80,020 1,488,372,000
03/12/2021 18,600 -1.35 -7.26 19,950 19,900 18,600 80,020 1,488,372,000
02/12/2021 19,950 -0.25 -1.25 20,200 20,900 19,500 50,280 1,003,086,000
01/12/2021 20,200 0.05 0.25 20,150 21,550 18,750 118,550 2,394,710,000
30/11/2021 20,150 1.30 6.45 18,850 20,150 20,000 40,720 820,508,000
29/11/2021 18,850 1.20 6.37 17,650 18,850 17,450 78,000 1,470,300,000
28/11/2021 17,650 0.85 4.82 16,800 17,900 16,800 75,050 1,324,632,500
26/11/2021 17,650 0.85 4.82 16,800 17,900 16,800 75,050 1,324,632,500
25/11/2021 16,800 0.50 2.98 16,300 17,000 16,450 30,660 515,088,000
24/11/2021 16,300 0.20 1.23 16,300 17,300 16,100 75,800 1,235,540,000
23/11/2021 16,300 -0.05 -0.31 16,300 16,500 15,200 101,980 1,662,274,000
22/11/2021 16,300 -0.50 -3.07 16,800 17,200 15,800 81,940 1,335,622,000
19/11/2021 16,800 -0.20 -1.19 17,000 17,250 15,850 77,410 1,300,488,000
18/11/2021 17,000 1.00 5.88 16,000 17,050 15,200 54,460 925,820,000
17/11/2021 16,000 0.65 4.06 15,350 16,300 14,900 72,760 1,164,160,000
16/11/2021 15,350 1.00 6.51 14,350 15,350 14,350 207,600 3,186,660,000
15/11/2021 14,350 0.90 6.27 13,450 14,350 13,900 110,450 1,584,957,500
14/11/2021 13,450 0.15 1.12 13,300 13,600 13,150 89,360 1,201,892,000
12/11/2021 13,450 0.15 1.12 13,300 13,600 13,150 89,360 1,201,892,000
11/11/2021 13,300 0.40 3.01 12,900 13,600 12,600 83,910 1,116,003,000
10/11/2021 12,900 0.80 6.20 12,100 12,900 12,200 127,500 1,644,750,000
09/11/2021 12,100 -0.05 -0.41 12,150 12,900 12,000 114,890 1,390,169,000
08/11/2021 12,150 0.75 6.17 11,400 12,150 11,650 36,890 448,213,500
07/11/2021 11,400 -0.15 -1.32 11,400 11,500 10,650 28,370 323,418,000
05/11/2021 11,400 -0.15 -1.32 11,400 11,500 10,650 28,370 323,418,000
04/11/2021 11,450 -0.85 -7.42 12,300 12,400 11,450 91,020 1,042,179,000
03/11/2021 11,450 -0.85 -7.42 12,300 12,400 11,450 91,020 1,042,179,000
02/11/2021 12,300 0.15 1.22 12,150 12,800 12,100 48,970 602,331,000
01/11/2021 12,150 0.75 6.17 11,400 12,150 11,900 112,790 1,370,398,500
31/10/2021 11,400 0.70 6.14 10,700 11,400 10,750 79,350 904,590,000
29/10/2021 11,400 0.70 6.14 10,700 11,400 10,750 79,350 904,590,000
28/10/2021 10,700 0.20 1.87 10,500 10,700 10,200 28,840 308,588,000
27/10/2021 10,500 -0.10 -0.95 10,500 10,500 10,000 27,810 292,005,000
26/10/2021 10,500 -0.40 -3.81 10,900 10,900 10,150 68,730 721,665,000
25/10/2021 10,900 0.30 2.75 10,600 11,000 10,400 43,360 472,624,000
23/10/2021 10,600 -0.10 -0.94 10,600 10,950 10,300 77,810 824,786,000
22/10/2021 10,600 -0.10 -0.94 10,600 10,950 10,300 77,810 824,786,000
21/10/2021 10,600 0.66 6.23 9,940 10,600 9,940 148,450 1,573,570,000
20/10/2021 9,940 -0.01 -0.10 9,950 10,400 9,800 20,530 204,068,200
19/10/2021 9,950 -0.03 -0.30 9,980 9,970 9,690 10,080 100,296,000
18/10/2021 9,980 -0.12 -1.20 10,100 10,300 9,900 20,440 203,991,200
16/10/2021 10,100 0.05 0.50 10,050 10,450 9,800 59,840 604,384,000
15/10/2021 10,100 0.05 0.50 10,050 10,450 9,800 59,840 604,384,000
14/10/2021 10,050 0.62 6.17 9,430 10,050 9,430 65,960 662,898,000
13/10/2021 9,430 0.03 0.32 9,400 9,500 9,400 7,190 67,801,700
12/10/2021 9,400 -0.07 -0.74 9,470 9,560 9,350 21,290 200,126,000
11/10/2021 9,470 -0.03 -0.32 9,500 9,530 9,300 21,520 203,794,400
08/10/2021 9,500 -0.09 -0.95 9,590 9,550 9,390 12,680 120,460,000
07/10/2021 9,590 -0.02 -0.21 9,610 9,750 9,400 24,210 232,173,900
06/10/2021 9,610 0.21 2.19 9,400 9,650 9,330 16,160 155,297,600
05/10/2021 9,400 -0.08 -0.85 9,400 9,580 9,200 7,010 65,894,000
04/10/2021 9,400 -0.02 -0.21 9,420 9,450 9,200 17,590 165,346,000
01/10/2021 9,420 -0.04 -0.42 9,460 9,440 9,280 18,440 173,704,800
30/09/2021 9,460 -0.06 -0.63 9,460 9,490 9,310 12,600 119,196,000
29/09/2021 9,460 -0.16 -1.69 9,460 9,500 9,200 19,200 181,632,000
28/09/2021 9,460 0.20 2.11 9,260 9,460 8,700 34,240 323,910,400
27/09/2021 9,260 -0.44 -4.75 9,700 9,700 9,050 52,200 483,372,000
26/09/2021 9,700 -0.30 -3.09 10,000 9,900 9,500 26,860 260,542,000
24/09/2021 9,700 -0.30 -3.09 10,000 9,900 9,500 26,860 260,542,000
23/09/2021 10,000 -0.15 -1.50 10,150 10,750 9,980 117,440 1,174,400,000
22/09/2021 10,150 0.45 4.43 9,700 10,300 9,450 75,690 768,253,500
21/09/2021 9,700 -0.12 -1.24 9,820 9,740 9,200 54,530 528,941,000
20/09/2021 9,820 -0.07 -0.71 9,890 9,820 9,550 59,220 581,540,400
17/09/2021 9,890 0.24 2.43 9,650 10,300 9,600 73,240 724,343,600
16/09/2021 9,650 0.26 2.69 9,390 9,700 9,200 61,940 597,721,000
15/09/2021 9,390 -0.51 -5.43 9,900 9,900 9,340 31,820 298,789,800
14/09/2021 9,900 -0.06 -0.61 9,960 10,250 9,600 51,650 511,335,000
13/09/2021 9,960 0.13 1.31 9,830 10,350 9,800 79,380 790,624,800
11/09/2021 9,830 0.03 0.31 9,800 9,880 9,550 61,100 600,613,000
10/09/2021 9,830 0.03 0.31 9,800 9,880 9,550 61,100 600,613,000
09/09/2021 9,800 0.45 4.59 9,350 9,900 9,200 39,760 389,648,000
08/09/2021 9,350 -0.15 -1.60 9,500 9,500 9,120 17,550 164,092,500
07/09/2021 9,500 0.60 6.32 8,900 9,520 8,900 109,740 1,042,530,000
06/09/2021 8,900 -0.10 -1.12 9,000 9,200 8,400 15,870 141,243,000
05/09/2021 9,310 -0.32 -3.44 9,630 9,950 9,260 31,050 289,075,500
03/09/2021 9,760 0.13 1.33 9,630 9,950 9,260 20,070 195,883,200
01/09/2021 9,000 -0.03 -0.33 9,000 9,000 8,760 12,800 115,200,000
31/08/2021 9,000 0.26 2.89 8,740 9,000 8,600 24,440 219,960,000
30/08/2021 8,740 0.08 0.92 8,660 8,780 8,520 14,930 130,488,200
27/08/2021 8,660 -0.06 -0.69 8,660 8,690 8,300 18,190 157,525,400
26/08/2021 8,660 0.27 3.12 8,390 8,750 8,580 21,930 189,913,800
25/08/2021 8,390 0.19 2.26 8,200 8,390 8,200 12,150 101,938,500
24/08/2021 8,200 -0.20 -2.44 8,400 8,500 8,100 51,710 424,022,000
23/08/2021 8,400 -0.49 -5.83 8,890 8,850 8,400 39,580 332,472,000
20/08/2021 8,890 -0.10 -1.12 8,990 8,920 8,600 45,490 404,406,100
19/08/2021 8,990 -0.10 -1.11 9,090 9,100 8,860 51,150 459,838,500
18/08/2021 9,090 0.43 4.73 8,660 9,250 8,600 49,970 454,227,300
17/08/2021 8,660 -0.65 -7.51 9,310 9,310 8,660 126,790 1,098,001,400
16/08/2021 9,310 -0.69 -7.41 10,000 9,700 9,300 107,320 999,149,200
13/08/2021 10,000 -0.44 -4.40 10,350 10,350 9,650 14,760 147,600,000
12/08/2021 10,350 0.30 2.90 10,050 10,750 10,350 161,900 1,675,665,000
11/08/2021 10,050 0.63 6.27 9,420 10,050 9,200 257,530 2,588,176,500
10/08/2021 9,420 0.03 0.32 9,390 9,600 9,230 16,750 157,785,000
09/08/2021 9,390 0.06 0.64 9,330 9,480 9,210 8,240 77,373,600
08/08/2021 9,330 0.02 0.21 9,310 9,700 9,200 20,710 193,224,300
06/08/2021 9,330 0.02 0.21 9,310 9,700 9,200 20,710 193,224,300
05/08/2021 9,310 -0.29 -3.11 9,600 9,700 9,130 31,050 289,075,500
04/08/2021 9,600 -0.16 -1.67 9,760 9,750 9,390 22,950 220,320,000
03/08/2021 9,760 0.13 1.33 9,630 9,950 9,260 20,070 195,883,200
02/08/2021 9,630 0.43 4.47 9,200 9,840 8,800 26,290 253,172,700
30/07/2021 9,200 -0.20 -2.17 9,400 9,300 8,900 17,150 157,780,000
29/07/2021 9,400 -0.02 -0.21 9,420 9,700 9,200 5,510 51,794,000
28/07/2021 9,420 -0.21 -2.23 9,630 10,000 9,400 16,690 157,219,800
27/07/2021 9,630 0.63 6.54 9,000 9,630 9,000 116,470 1,121,606,100
26/07/2021 9,000 0.21 2.33 8,790 9,200 8,500 8,690 78,210,000
23/07/2021 8,790 -0.01 -0.11 8,800 8,800 8,600 3,340 29,358,600
21/07/2021 8,900 -0.20 -2.25 9,100 8,900 8,630 5,270 46,903,000
20/07/2021 9,000 -0.10 -1.11 9,100 9,100 8,700 5,970 53,730,000
19/07/2021 9,100 0.23 2.53 8,870 9,250 8,860 42,190 383,929,000
17/07/2021 8,870 0.58 6.54 8,290 8,870 8,290 17,530 155,491,100
16/07/2021 8,870 0.58 6.54 8,290 8,870 8,290 17,530 155,491,100
15/07/2021 8,290 0.29 3.50 8,000 8,300 7,500 4,130 34,237,700
14/07/2021 8,000 0.05 0.63 7,950 8,300 7,680 4,970 39,760,000
13/07/2021 7,950 -0.33 -4.15 8,280 8,200 7,710 18,680 148,506,000
12/07/2021 8,280 -0.62 -7.49 8,900 8,700 8,280 21,860 181,000,800
09/07/2021 8,900 -0.11 -1.24 9,010 9,350 8,700 21,510 191,439,000
08/07/2021 9,010 0.01 0.11 9,000 9,010 8,600 13,760 123,977,600
07/07/2021 9,000 0.14 1.56 8,860 9,300 8,400 8,430 75,870,000
06/07/2021 8,860 -0.54 -6.09 9,400 9,990 8,850 25,770 228,322,200
05/07/2021 9,400 0.61 6.49 8,790 9,400 8,210 99,630 936,522,000
02/07/2021 8,790 0.09 1.02 8,700 8,800 8,500 12,750 112,072,500
01/07/2021 8,700 -0.42 -4.83 9,120 9,120 8,500 32,390 281,793,000
30/06/2021 9,120 -0.68 -7.46 9,800 9,590 9,120 57,260 522,211,200
29/06/2021 9,800 -0.25 -2.55 10,050 10,050 9,420 37,060 363,188,000
28/06/2021 10,050 0.64 6.37 9,410 10,050 8,800 142,650 1,433,632,500
25/06/2021 9,410 0.61 6.48 8,800 9,410 9,380 73,470 691,352,700
24/06/2021 8,800 0.57 6.48 8,230 8,800 8,800 26,390 232,232,000
23/06/2021 8,230 0.53 6.44 7,700 8,230 7,890 41,330 340,145,900
22/06/2021 7,700 0.50 6.49 7,200 7,700 7,480 58,570 450,989,000
21/06/2021 7,200 -0.45 -6.25 7,350 7,500 7,150 8,230 59,256,000
18/06/2021 7,350 -0.30 -4.08 7,650 7,550 7,350 4,110 30,208,500
17/06/2021 7,650 0.25 3.27 7,400 7,690 7,260 3,210 24,556,500
16/06/2021 7,400 0.20 2.70 7,200 7,700 7,190 9,790 72,446,000
15/06/2021 7,500 -0.09 -1.20 7,590 7,700 7,410 950 7,125,000
14/06/2021 7,590 -0.11 -1.45 7,700 7,700 7,460 7,890 59,885,100
11/06/2021 7,700 0.25 3.25 7,450 7,820 7,500 5,670 43,659,000
10/06/2021 7,450 -0.32 -4.30 7,770 8,100 7,400 29,220 217,689,000
09/06/2021 7,770 -0.03 -0.39 7,800 7,800 7,560 4,790 37,218,300
08/06/2021 7,800 -0.10 -1.28 7,900 8,000 7,600 14,270 111,306,000
07/06/2021 7,900 0.17 2.15 7,730 8,000 7,730 32,690 258,251,000
04/06/2021 7,730 0.43 5.56 7,300 7,800 7,650 64,670 499,899,100
03/06/2021 7,300 0.10 1.37 7,200 7,300 7,110 31,540 230,242,000
02/06/2021 7,200 0.10 1.39 7,100 7,300 6,710 15,100 108,720,000
01/06/2021 7,100 -0.25 -3.52 7,350 7,350 7,010 7,350 52,185,000
31/05/2021 7,350 1.63 22.18 7,350 7,350 7,190 17,860 131,271,000
29/05/2021 7,350 0.12 1.63 7,230 7,400 7,280 12,990 95,476,500
28/05/2021 7,350 0.12 1.63 7,230 7,400 7,280 12,990 95,476,500
27/05/2021 7,230 -0.26 -3.60 7,490 7,490 7,200 2,560 18,508,800
26/05/2021 7,490 0.19 2.54 7,300 7,600 7,000 19,320 144,706,800
25/05/2021 7,300 -0.15 -2.05 7,450 7,420 7,190 5,460 39,858,000
24/05/2021 7,450 0.05 0.67 7,400 7,480 7,000 8,520 63,474,000
22/05/2021 7,400 -0.08 -1.08 7,480 7,480 7,160 5,770 42,698,000
21/05/2021 7,400 -0.08 -1.08 7,480 7,480 7,160 5,770 42,698,000
20/05/2021 7,480 -0.10 -1.34 7,580 7,670 7,330 5,960 44,580,800
19/05/2021 7,580 0.08 1.06 7,500 7,580 7,390 10,150 76,937,000
18/05/2021 7,500 -0.20 -2.67 7,700 7,700 7,170 5,170 38,775,000
17/05/2021 7,700 -0.08 -1.04 7,780 7,780 7,500 7,520 57,904,000
16/05/2021 7,780 -0.18 -2.31 7,960 7,800 7,550 16,700 129,926,000
14/05/2021 7,780 -0.18 -2.31 7,960 7,800 7,550 16,700 129,926,000
13/05/2021 7,960 -0.01 -0.13 7,970 8,050 7,800 23,460 186,741,600
12/05/2021 7,970 -0.16 -2.01 8,130 8,130 7,690 6,830 54,435,100
11/05/2021 8,130 0.13 1.60 8,000 8,190 7,900 12,770 103,820,100
10/05/2021 8,000 -0.07 -0.88 8,000 8,200 7,750 13,910 111,280,000
09/05/2021 8,000 0.10 1.25 7,900 8,450 7,500 86,210 689,680,000
07/05/2021 8,000 0.10 1.25 7,900 8,450 7,500 86,210 689,680,000
06/05/2021 7,900 -0.06 -0.76 7,960 8,090 7,600 17,350 137,065,000
05/05/2021 7,960 0.33 4.15 7,630 8,000 7,200 11,050 87,958,000
04/05/2021 7,630 -0.57 -7.47 8,200 7,750 7,630 35,900 273,917,000
03/05/2021 6,990 0.45 6.44 6,540 6,990 6,090 1,010 7,059,900
30/04/2021 8,200 -0.06 -0.73 8,200 8,300 8,000 8,590 70,438,000
29/04/2021 8,200 -0.06 -0.73 8,200 8,300 8,000 8,590 70,438,000
28/04/2021 8,200 0.34 4.15 7,860 8,300 8,010 61,810 506,842,000
27/04/2021 7,860 0.04 0.51 7,820 8,300 7,300 21,660 170,247,600
26/04/2021 7,820 -0.58 -7.42 8,400 8,900 7,820 26,190 204,805,800
25/04/2021 8,400 -0.02 -0.24 8,420 8,420 8,130 12,240 102,816,000
23/04/2021 8,400 -0.02 -0.24 8,420 8,420 8,130 12,240 102,816,000
22/04/2021 8,420 0.54 6.41 7,880 8,430 7,880 76,450 643,709,000
21/04/2021 7,880 -0.14 -1.78 8,020 8,030 7,460 129,040 1,016,835,200
20/04/2021 7,880 -0.14 -1.78 8,020 8,030 7,460 129,040 1,016,835,200
19/04/2021 8,020 -0.28 -3.49 8,300 8,400 8,010 47,610 381,832,200
16/04/2021 8,300 -0.59 -7.11 8,890 8,800 8,270 89,660 744,178,000
15/04/2021 8,890 -0.11 -1.24 9,000 9,000 8,410 30,620 272,211,800
14/04/2021 9,000 0.38 4.22 8,620 9,000 8,100 32,950 296,550,000
13/04/2021 8,620 0.06 0.70 8,560 9,150 8,300 81,650 703,823,000
12/04/2021 8,560 0.56 6.54 8,000 8,560 8,400 106,140 908,558,400
10/04/2021 7,440 -0.49 -6.59 7,930 8,090 7,400 600,000 4,464,000,000
09/04/2021 8,000 0.07 0.88 7,930 8,090 7,400 20,990 167,920,000
08/04/2021 7,930 -0.01 -0.13 7,940 8,300 7,800 30,340 240,596,200
07/04/2021 7,940 0.50 6.30 7,440 7,960 7,900 126,650 1,005,601,000
06/04/2021 7,440 0.48 6.45 6,960 7,440 7,440 52,560 391,046,400
05/04/2021 6,960 0.45 6.47 6,510 6,960 6,510 98,090 682,706,400
03/04/2021 6,990 0.45 6.44 6,540 6,970 6,200 1,010 7,059,900
02/04/2021 6,510 -0.03 -0.46 6,540 6,970 6,200 73,950 481,414,500
01/04/2021 6,540 0.42 6.42 6,120 6,540 5,750 215,920 1,412,116,800
31/03/2021 6,120 0.40 6.54 5,720 6,120 6,120 45,840 280,540,800
30/03/2021 5,720 0.37 6.47 5,350 5,720 5,680 54,640 312,540,800
29/03/2021 5,350 0.35 6.54 5,000 5,350 4,930 54,680 292,538,000
26/03/2021 5,000 -0.10 -2.00 5,100 5,150 4,910 36,490 182,450,000
25/03/2021 5,100 -0.07 -1.37 5,170 5,170 4,920 26,160 133,416,000
24/03/2021 5,170 -0.07 -1.35 5,170 5,250 5,000 27,040 139,796,800
23/03/2021 5,170 0.30 5.80 4,870 5,210 5,000 67,350 348,199,500
22/03/2021 4,870 0.31 6.37 4,560 4,870 4,500 155,490 757,236,300
21/03/2021 4,560 -0.34 -7.46 4,900 4,570 4,560 62,930 286,960,800
19/03/2021 4,560 -0.34 -7.46 4,900 4,570 4,560 62,930 286,960,800
18/03/2021 4,900 0.01 0.20 4,900 4,990 4,700 47,010 230,349,000
17/03/2021 4,900 0.03 0.61 4,870 5,100 4,860 40,150 196,735,000
16/03/2021 4,870 0.31 6.37 4,560 4,870 4,600 52,330 254,847,100
15/03/2021 4,560 0.29 6.36 4,270 4,560 4,270 25,330 115,504,800
12/03/2021 4,270 -0.04 -0.94 4,310 4,280 4,100 30,810 131,558,700
11/03/2021 4,310 -0.01 -0.23 4,320 4,550 4,280 39,860 171,796,600
10/03/2021 4,320 0.11 2.55 4,210 4,400 4,010 72,750 314,280,000
09/03/2021 4,210 0.27 6.41 3,940 4,210 4,200 128,890 542,626,900
08/03/2021 3,940 0.25 6.35 3,690 3,940 3,940 3,940 15,523,600
05/03/2021 3,690 0.24 6.50 3,450 3,690 3,620 52,670 194,352,300
04/03/2021 3,450 0.20 5.80 3,250 3,470 3,300 39,750 137,137,500
03/03/2021 3,250 0.05 1.54 3,200 3,260 3,140 31,980 103,935,000
02/03/2021 3,200 0.08 2.50 3,120 3,250 3,120 47,580 152,256,000
01/03/2021 3,120 0.15 4.81 3,120 3,270 3,110 14,000 43,680,000
27/02/2021 3,120 -0.08 -2.56 3,200 3,200 3,090 9,420 29,390,400
26/02/2021 3,120 -0.08 -2.56 3,200 3,200 3,090 9,420 29,390,400
25/02/2021 3,200 -0.07 -2.19 3,270 3,270 3,090 14,930 47,776,000
24/02/2021 3,270 -0.11 -3.36 3,270 3,290 3,140 5,640 18,442,800
23/02/2021 3,270 -0.02 -0.61 3,270 3,290 3,230 9,890 32,340,300
22/02/2021 3,270 -0.02 -0.61 3,290 3,450 3,150 18,900 61,803,000
19/02/2021 3,290 0.01 0.30 3,290 3,300 3,160 15,980 52,574,200
18/02/2021 3,290 0.08 2.43 3,210 3,330 3,150 17,680 58,167,200
17/02/2021 3,210 0.21 6.54 3,000 3,210 3,150 75,180 241,327,800
09/02/2021 3,000 0.06 2.00 2,940 3,030 2,940 11,240 33,720,000
08/02/2021 2,940 -0.10 -3.40 3,040 3,040 2,830 17,260 50,744,400
05/02/2021 3,040 -0.06 -1.97 3,040 3,090 2,970 11,340 34,473,600
05/01/2021 1,880 0.02 1.06 1,860 1,880 1,840 17,460 32,824,800
04/01/2021 1,860 0.02 1.08 1,840 1,890 1,820 28,470 52,954,200
31/12/2020 1,840 0.06 3.26 1,780 1,850 1,770 222,390 409,197,600
30/12/2020 1,780 -0.02 -1.12 1,800 1,820 1,760 178,770 318,210,600
29/12/2020 1,800 0.00 ■■ 0.00 1,800 1,840 1,770 9,641 17,353,800
28/12/2020 1,800 -0.10 -5.56 1,890 1,900 1,760 70,936 127,684,800
27/12/2020 1,890 0.00 ■■ 0.00 1,840 1,910 1,770 9,799 18,520,110
25/12/2020 1,890 0.00 ■■ 0.00 1,840 1,910 1,770 9,799 18,520,110
24/12/2020 1,840 0.00 ■■ 0.00 1,890 1,890 1,760 17,530 32,255,200
23/12/2020 1,890 0.00 ■■ 0.00 1,900 1,930 1,790 56,880 107,503,200
22/12/2020 1,900 -0.10 -5.26 1,970 1,990 1,840 31,738 60,302,200
21/12/2020 1,970 0.10 5.08 1,860 1,990 1,870 34,798 68,552,060
20/12/2020 1,860 0.10 5.38 1,740 1,860 1,710 61,326 114,066,360
18/12/2020 1,860 0.10 5.38 1,740 1,860 1,710 61,326 114,066,360
17/12/2020 1,740 0.00 ■■ 0.00 1,710 1,750 1,690 17,257 30,027,180
16/12/2020 1,710 0.00 ■■ 0.00 1,680 1,740 1,700 10,680 18,262,800
15/12/2020 1,680 0.00 ■■ 0.00 1,720 1,770 1,670 19,494 32,749,920
14/12/2020 1,720 0.00 ■■ 0.00 1,750 1,780 1,720 6,834 11,754,480
13/12/2020 1,750 0.00 ■■ 0.00 1,750 1,780 1,730 2,984 5,222,000
11/12/2020 1,750 0.00 ■■ 0.00 1,750 1,780 1,730 2,984 5,222,000
10/12/2020 1,750 0.00 ■■ 0.00 1,750 1,790 1,740 4,163 7,285,250
09/12/2020 1,750 0.00 ■■ 0.00 1,780 1,780 1,740 9,759 17,078,250
08/12/2020 1,780 0.00 ■■ 0.00 1,800 1,840 1,750 6,652 11,840,560
07/12/2020 1,800 0.10 5.56 1,740 1,800 1,720 8,459 15,226,200
04/12/2020 1,790 0.00 ■■ 0.00 1,770 1,800 1,730 44,860 80,299,400
03/12/2020 1,770 0.00 ■■ 0.00 1,770 1,800 1,750 2,875 5,088,750
02/12/2020 1,770 0.00 ■■ 0.00 1,730 1,770 1,730 5,482 9,703,140
01/12/2020 1,730 0.00 ■■ 0.00 1,720 1,750 1,700 8,022 13,878,060
30/11/2020 1,720 -0.02 -1.16 1,740 1,770 1,710 39,430 67,819,600
27/11/2020 1,740 0.03 1.72 1,710 1,770 1,710 112,400 195,576,000
26/11/2020 1,710 -0.06 -3.51 1,770 1,790 1,710 81,250 138,937,500
25/11/2020 1,770 0.05 2.82 1,720 1,790 1,710 93,020 164,645,400
24/11/2020 1,720 -0.06 -3.49 1,780 1,830 1,720 42,220 72,618,400
23/11/2020 1,780 -0.02 -1.12 1,780 1,860 1,740 74,590 132,770,200
22/11/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,740 7,269 12,938,820
20/11/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,740 7,269 12,938,820
19/11/2020 1,780 0.00 ■■ 0.00 1,800 1,900 1,720 12,257 21,817,460
18/11/2020 1,800 -0.09 -5.00 1,890 1,900 1,800 111,680 201,024,000
17/11/2020 1,890 0.00 ■■ 0.00 1,880 1,900 1,800 16,618 31,408,020
16/11/2020 1,880 -0.10 -5.32 1,950 2,080 1,830 6,073 11,417,240
13/11/2020 1,950 -0.10 -5.13 2,080 2,000 1,940 47,634 92,886,300
12/11/2020 2,080 0.00 ■■ 0.00 2,090 2,200 2,080 31,499 65,517,920
11/11/2020 2,090 0.10 4.78 1,960 2,090 1,850 82,753 172,953,770
10/11/2020 1,960 0.10 5.10 1,840 1,960 1,960 66,505 130,349,800
09/11/2020 1,840 0.10 5.43 1,720 1,840 1,730 45,276 83,307,840
07/11/2020 1,720 -0.10 -5.81 1,840 1,940 1,720 26,702 45,927,440
06/11/2020 1,720 -0.10 -5.81 1,840 1,940 1,720 26,702 45,927,440
05/11/2020 1,840 0.00 ■■ 0.00 1,890 2,020 1,790 75,240 138,441,600
04/11/2020 1,890 0.00 ■■ 0.00 1,900 1,990 1,800 35,348 66,807,720
03/11/2020 1,900 -0.10 -5.26 1,950 2,040 1,830 122,574 232,890,600
02/11/2020 1,950 -0.10 -5.13 2,090 2,230 1,950 161,047 314,041,650
30/10/2020 2,090 0.10 4.78 1,960 2,090 2,090 60,714 126,892,260
29/10/2020 1,960 0.10 5.10 1,840 1,960 1,910 173,779 340,606,840
28/10/2020 1,840 0.10 5.43 1,720 1,840 1,730 46,992 86,465,280
27/10/2020 1,720 0.10 5.81 1,610 1,720 1,690 111,257 191,362,040
26/10/2020 1,610 0.10 6.21 1,510 1,610 1,500 44,433 71,537,130
23/10/2020 1,510 0.00 ■■ 0.00 1,510 1,520 1,490 11,510 17,380,100
22/10/2020 1,510 0.00 ■■ 0.00 1,510 1,530 1,500 6,385 9,641,350
21/10/2020 1,510 0.00 ■■ 0.00 1,520 1,530 1,510 8,415 12,706,650
20/10/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,510 5,336 8,110,720
19/10/2020 1,520 0.00 ■■ 0.00 1,510 1,530 1,510 2,734 4,155,680
16/10/2020 1,510 0.00 ■■ 0.00 1,530 1,530 1,510 9,167 13,842,170
15/10/2020 1,530 0.01 0.65 1,530 1,540 1,530 98,440 150,613,200
14/10/2020 1,530 0.00 ■■ 0.00 1,540 1,560 1,510 6,385 9,769,050
13/10/2020 1,540 0.00 ■■ 0.00 1,530 1,550 1,530 14,541 22,393,140
12/10/2020 1,530 0.00 ■■ 0.00 1,540 1,550 1,510 8,018 12,267,540
09/10/2020 1,540 0.00 ■■ 0.00 1,550 1,580 1,510 6,535 10,063,900
08/10/2020 1,550 0.00 ■■ 0.00 1,580 1,580 1,540 7,051 10,929,050
07/10/2020 1,580 0.00 ■■ 0.00 1,550 1,600 1,500 44,705 70,633,900
06/10/2020 1,550 0.00 ■■ 0.00 1,550 1,560 1,520 6,000 9,300,000
05/10/2020 1,550 0.00 ■■ 0.00 1,520 1,550 1,510 7,962 12,341,100
02/10/2020 1,520 0.00 ■■ 0.00 1,530 1,560 1,500 35,257 53,590,640
01/10/2020 1,530 0.00 ■■ 0.00 1,500 1,540 1,500 4,661 7,131,330
30/09/2020 1,500 0.00 ■■ 0.00 1,520 1,510 1,490 4,062 6,093,000
29/09/2020 1,520 0.00 ■■ 0.00 1,540 1,540 1,510 10,114 15,373,280
28/09/2020 1,540 0.00 ■■ 0.00 1,530 1,540 1,510 4,233 6,518,820
25/09/2020 1,530 0.00 ■■ 0.00 1,530 1,560 1,500 4,525 6,923,250
24/09/2020 1,530 0.00 ■■ 0.00 1,570 1,570 1,530 3,305 5,056,650
23/09/2020 1,570 0.00 ■■ 0.00 1,570 1,580 1,540 4,848 7,611,360
22/09/2020 1,570 0.00 ■■ 0.00 1,570 1,570 1,530 8,102 12,720,140
21/09/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,540 8,846 13,888,220
18/09/2020 1,580 0.00 ■■ 0.00 1,570 1,590 1,530 3,241 5,120,780
17/09/2020 1,570 0.00 ■■ 0.00 1,560 0 0 22,951 36,033,070
16/09/2020 1,560 0.00 ■■ 0.00 1,540 1,570 1,510 8,543 13,327,080
15/09/2020 1,540 -0.10 -6.49 1,630 1,610 1,530 22,646 34,874,840
14/09/2020 1,630 0.00 ■■ 0.00 1,590 1,630 1,540 19,550 31,866,500
11/09/2020 1,590 0.00 ■■ 0.00 1,590 1,650 1,590 22,825 36,291,750
10/09/2020 1,590 0.10 6.29 1,490 1,590 1,500 82,883 131,783,970
09/09/2020 1,490 -0.01 -0.67 1,500 1,520 1,480 54,610 81,368,900
08/09/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,480 4,480 6,720,000
07/09/2020 1,500 0.00 ■■ 0.00 1,460 1,520 1,460 4,836 7,254,000
04/09/2020 1,460 -0.10 -6.85 1,510 1,520 1,460 12,030 17,563,800
03/09/2020 1,510 0.00 ■■ 0.00 1,550 1,560 1,510 9,511 14,361,610
01/09/2020 1,550 0.00 ■■ 0.00 1,550 1,550 1,520 2,478 3,840,900
31/08/2020 1,550 0.00 ■■ 0.00 1,570 1,570 1,520 25,253 39,142,150
28/08/2020 1,570 0.00 ■■ 0.00 1,570 1,600 1,550 6,832 10,726,240
27/08/2020 1,570 -0.10 -6.37 1,640 1,600 1,530 11,142 17,492,940
26/08/2020 1,640 0.00 ■■ 0.00 1,600 1,710 1,600 38,520 63,172,800
25/08/2020 1,600 0.10 6.25 1,500 1,600 1,600 17,573 28,116,800
24/08/2020 1,500 0.10 6.67 1,410 1,500 1,430 13,049 19,573,500
21/08/2020 1,410 0.00 ■■ 0.00 1,390 1,410 1,380 6,364 8,973,240
20/08/2020 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 2,969 4,126,910
19/08/2020 1,400 0.00 ■■ 0.00 1,380 1,410 1,380 1,582 2,214,800
18/08/2020 1,380 0.00 ■■ 0.00 1,400 1,420 1,380 3,041 4,196,580
17/08/2020 1,400 0.00 ■■ 0.00 1,380 1,400 1,350 2,172 3,040,800
16/08/2020 1,380 0.00 ■■ 0.00 1,420 1,420 1,380 3,921 5,410,980
14/08/2020 1,380 0.00 ■■ 0.00 1,420 1,420 1,380 3,921 5,410,980
13/08/2020 1,420 0.00 ■■ 0.00 1,400 1,440 1,400 6,413 9,106,460
12/08/2020 1,400 0.00 ■■ 0.00 1,420 1,430 1,400 952 1,332,800
11/08/2020 1,420 0.00 ■■ 0.00 1,420 1,440 1,400 7,677 10,901,340
10/08/2020 1,420 0.00 ■■ 0.00 1,420 1,450 1,400 5,138 7,295,960
07/08/2020 1,420 0.00 ■■ 0.00 1,400 1,420 1,410 453 643,260
06/08/2020 1,400 0.00 ■■ 0.00 1,400 1,410 1,340 4,131 5,783,400
05/08/2020 1,400 0.00 ■■ 0.00 1,380 1,400 1,360 5,397 7,555,800
04/08/2020 1,380 0.00 ■■ 0.00 1,350 1,410 1,360 4,836 6,673,680
03/08/2020 1,350 0.00 ■■ 0.00 1,380 1,390 1,290 8,180 11,043,000
01/08/2020 1,380 0.00 ■■ 0.00 1,400 1,400 1,330 1,643 2,267,340
31/07/2020 1,380 0.00 ■■ 0.00 1,400 1,400 1,330 1,643 2,267,340
30/07/2020 1,400 0.10 7.14 1,310 1,400 1,320 20,454 28,635,600
29/07/2020 1,310 -0.10 -7.63 1,400 1,420 1,310 7,994 10,472,140
28/07/2020 1,400 0.00 ■■ 0.00 1,390 1,400 1,300 12,762 17,866,800
27/07/2020 1,390 -0.10 -7.19 1,490 1,490 1,390 12,234 17,005,260
25/07/2020 1,490 0.00 ■■ 0.00 1,510 1,550 1,410 10,277 15,312,730
24/07/2020 1,490 0.00 ■■ 0.00 1,510 1,550 1,410 10,277 15,312,730
23/07/2020 1,510 -0.10 -6.62 1,570 1,580 1,510 6,723 10,151,730
22/07/2020 1,570 0.00 ■■ 0.00 1,570 1,580 1,550 2,972 4,666,040
21/07/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,540 1,797 2,821,290
20/07/2020 1,580 0.00 ■■ 0.00 1,590 1,600 1,550 4,453 7,035,740
19/07/2020 1,590 0.00 ■■ 0.00 1,570 1,590 1,560 1,532 2,435,880
17/07/2020 1,590 0.00 ■■ 0.00 1,570 1,590 1,560 1,532 2,435,880
16/07/2020 1,570 0.00 ■■ 0.00 1,600 1,600 1,560 9,890 15,527,300
15/07/2020 1,600 0.00 ■■ 0.00 1,600 1,610 1,570 5,323 8,516,800
14/07/2020 1,600 0.00 ■■ 0.00 1,630 1,630 1,580 2,589 4,142,400
13/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,600 6,095 9,934,850
11/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,580 5,707 9,302,410
10/07/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,580 5,707 9,302,410
09/07/2020 1,630 0.00 ■■ 0.00 1,610 1,650 1,600 37,090 60,456,700
08/07/2020 1,610 0.00 ■■ 0.00 1,610 1,630 1,550 90,664 145,969,040
07/07/2020 1,610 0.00 ■■ 0.00 1,620 1,690 1,570 5,614 9,038,540
06/07/2020 1,620 0.00 ■■ 0.00 1,590 1,620 1,560 3,899 6,316,380
04/07/2020 1,590 0.00 ■■ 0.00 1,590 1,640 1,590 1,016 1,615,440
03/07/2020 1,590 0.00 ■■ 0.00 1,590 1,640 1,590 1,016 1,615,440
02/07/2020 1,590 0.00 ■■ 0.00 1,590 1,650 1,520 2,531 4,024,290
01/07/2020 1,590 0.00 ■■ 0.00 1,560 1,610 1,520 8,045 12,791,550
30/06/2020 1,560 -0.10 -6.41 1,610 1,660 1,540 6,645 10,366,200
29/06/2020 1,610 -0.10 -6.21 1,730 1,690 1,610 28,582 46,017,020
26/06/2020 1,730 -0.01 -0.58 1,740 1,790 1,660 74,890 129,559,700
25/06/2020 1,740 0.00 ■■ 0.00 1,740 1,750 1,680 12,950 22,533,000
24/06/2020 1,740 -0.10 -5.75 1,850 1,870 1,740 11,058 19,240,920
23/06/2020 1,850 0.00 ■■ 0.00 1,880 1,880 1,810 12,093 22,372,050
22/06/2020 1,880 0.00 ■■ 0.00 1,880 1,880 1,800 34,719 65,271,720
19/06/2020 1,880 0.00 ■■ 0.00 1,900 1,900 1,830 7,458 14,021,040
18/06/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,770 15,710 29,849,000
17/06/2020 1,900 0.11 5.79 1,790 1,910 1,820 234,780 446,082,000
16/06/2020 1,790 0.00 ■■ 0.00 1,810 1,850 1,760 25,476 45,602,040
15/06/2020 1,810 -0.10 -5.52 1,930 2,020 1,810 25,289 45,773,090
14/06/2020 1,930 0.00 ■■ 0.00 1,900 1,930 1,770 14,643 28,260,990
12/06/2020 1,930 0.00 ■■ 0.00 1,900 1,930 1,770 14,643 28,260,990
11/06/2020 1,900 0.00 ■■ 0.00 1,870 2,000 1,890 106,163 201,709,700
10/06/2020 1,870 0.10 5.35 1,750 1,870 1,680 70,104 131,094,480
09/06/2020 1,760 0.00 ■■ 0.00 1,740 1,750 1,640 14,740 25,942,400
08/06/2020 1,740 0.10 5.75 1,680 1,790 1,680 38,389 66,796,860
06/06/2020 1,680 0.00 ■■ 0.00 1,690 1,700 1,630 8,285 13,918,800
05/06/2020 1,680 0.00 ■■ 0.00 1,690 1,700 1,630 8,285 13,918,800
04/06/2020 1,690 0.00 ■■ 0.00 1,660 1,700 1,560 16,372 27,668,680
03/06/2020 1,660 -0.10 -6.02 1,720 1,690 1,600 32,693 54,270,380
02/06/2020 1,720 0.00 ■■ 0.00 1,730 1,850 1,610 15,711 27,022,920
01/06/2020 1,730 0.10 5.78 1,620 1,730 1,710 44,877 77,637,210
31/05/2020 1,620 0.10 6.17 1,520 1,620 1,500 46,974 76,097,880
29/05/2020 1,620 0.10 6.17 1,520 1,620 1,500 46,974 76,097,880
28/05/2020 1,520 0.00 ■■ 0.00 1,500 1,520 1,490 3,665 5,570,800
27/05/2020 1,500 0.00 ■■ 0.00 1,510 1,520 1,500 6,008 9,012,000
26/05/2020 1,510 0.00 ■■ 0.00 1,510 1,520 1,480 4,368 6,595,680
25/05/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,500 7,144 10,787,440
24/05/2020 1,500 0.00 ■■ 0.00 1,510 1,510 1,490 2,092 3,138,000
22/05/2020 1,500 0.00 ■■ 0.00 1,510 1,510 1,490 2,092 3,138,000
21/05/2020 1,510 0.00 ■■ 0.00 1,520 1,520 1,490 3,732 5,635,320
20/05/2020 1,520 0.00 ■■ 0.00 1,540 1,540 1,490 6,034 9,171,680
19/05/2020 1,540 0.00 ■■ 0.00 1,500 1,540 1,500 1,779 2,739,660
18/05/2020 1,500 -0.10 -6.67 1,550 1,540 1,500 2,524 3,786,000
17/05/2020 1,550 0.00 ■■ 0.00 1,550 1,570 1,530 8,492 13,162,600
15/05/2020 1,550 0.00 ■■ 0.00 1,550 1,570 1,530 8,492 13,162,600
14/05/2020 1,550 0.00 ■■ 0.00 1,510 1,560 1,510 7,969 12,351,950
13/05/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,480 10,850 16,383,500
12/05/2020 1,500 0.00 ■■ 0.00 1,500 1,520 1,480 1,819 2,728,500
11/05/2020 1,500 0.00 ■■ 0.00 1,510 1,500 1,480 4,032 6,048,000
10/05/2020 1,510 0.00 ■■ 0.00 1,520 1,510 1,480 4,119 6,219,690
08/05/2020 1,510 0.00 ■■ 0.00 1,520 1,510 1,480 4,119 6,219,690
07/05/2020 1,520 0.10 6.58 1,460 1,530 1,470 3,617 5,497,840
06/05/2020 1,460 0.00 ■■ 0.00 1,490 1,510 1,460 4,611 6,732,060
05/05/2020 1,490 -0.10 -6.71 1,560 1,550 1,460 3,919 5,839,310
04/05/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,510 118 184,080
01/05/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
30/04/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
29/04/2020 1,560 0.00 ■■ 0.00 1,560 1,560 1,500 5,500 8,580,000
28/04/2020 1,560 0.00 ■■ 0.00 1,600 1,580 1,510 2,258 3,522,480
27/04/2020 1,600 0.10 6.25 1,530 1,610 1,520 9,041 14,465,600
26/04/2020 1,530 -0.10 -6.54 1,600 1,600 1,510 5,957 9,114,210
24/04/2020 1,530 -0.10 -6.54 1,600 1,600 1,510 5,957 9,114,210
23/04/2020 1,600 0.00 ■■ 0.00 1,570 1,600 1,510 12,454 19,926,400
22/04/2020 1,570 0.00 ■■ 0.00 1,570 1,570 1,510 5,153 8,090,210
21/04/2020 1,570 0.00 ■■ 0.00 1,580 1,670 1,510 5,561 8,730,770
20/04/2020 1,580 0.10 6.33 1,480 1,580 1,500 14,076 22,240,080
19/04/2020 1,480 0.00 ■■ 0.00 1,460 1,490 1,480 4,266 6,313,680
17/04/2020 1,480 0.00 ■■ 0.00 1,460 1,490 1,480 4,266 6,313,680
16/04/2020 1,460 0.00 ■■ 0.00 1,480 1,500 1,450 3,393 4,953,780
15/04/2020 1,480 0.00 ■■ 0.00 1,470 1,480 1,450 4,331 6,409,880
14/04/2020 1,470 0.00 ■■ 0.00 1,470 1,480 1,440 3,082 4,530,540
13/04/2020 1,470 0.00 ■■ 0.00 1,470 1,490 1,400 7,806 11,474,820
12/04/2020 1,470 0.00 ■■ 0.00 1,490 1,490 1,450 5,720 8,408,400
10/04/2020 1,470 0.00 ■■ 0.00 1,490 1,490 1,450 5,720 8,408,400
09/04/2020 1,490 0.10 6.71 1,400 1,490 1,450 6,653 9,912,970
08/04/2020 1,400 -0.10 -7.14 1,460 1,460 1,380 4,547 6,365,800
07/04/2020 1,460 -0.10 -6.85 1,530 1,530 1,440 4,207 6,142,220
06/04/2020 1,530 0.10 6.54 1,430 1,530 1,400 19,108 29,235,240
05/04/2020 1,430 0.10 6.99 1,370 1,430 1,320 4,449 6,362,070
03/04/2020 1,430 0.10 6.99 1,370 1,430 1,320 4,449 6,362,070
02/04/2020 1,370 0.10 7.30 1,310 1,370 1,280 5,906 8,091,220
01/04/2020 1,370 0.10 7.30 1,310 1,370 1,280 5,906 8,091,220
31/03/2020 1,310 -0.10 -7.63 1,400 1,420 1,310 17,728 23,223,680
30/03/2020 1,400 -0.10 -7.14 1,470 1,480 1,370 10,401 14,561,400
29/03/2020 1,470 -0.10 -6.80 1,570 1,570 1,470 1,261 1,853,670
27/03/2020 1,470 -0.10 -6.80 1,570 1,570 1,470 1,261 1,853,670
26/03/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,470 11,160 17,521,200
25/03/2020 1,580 0.00 ■■ 0.00 1,550 1,580 1,550 14,192 22,423,360
24/03/2020 1,550 0.00 ■■ 0.00 1,560 1,560 1,460 22,248 34,484,400
23/03/2020 1,560 -0.10 -6.41 1,670 1,690 1,560 13,022 20,314,320
22/03/2020 1,670 -0.10 -5.99 1,790 1,790 1,670 5,773 9,640,910
20/03/2020 1,670 -0.10 -5.99 1,790 1,790 1,670 5,773 9,640,910
19/03/2020 1,790 0.10 5.59 1,730 1,850 1,730 55,689 99,683,310
18/03/2020 1,730 0.10 5.78 1,620 1,730 1,700 24,428 42,260,440
17/03/2020 1,620 0.10 6.17 1,520 1,620 1,500 6,464 10,471,680
16/03/2020 1,520 -0.01 -0.66 1,520 1,590 1,510 61,220 93,054,400
13/03/2020 1,520 -0.07 -4.61 1,590 1,540 1,480 142,480 216,569,600
12/03/2020 1,590 -0.11 -6.92 1,700 1,610 1,590 90,430 143,783,700
11/03/2020 1,700 -0.01 -0.59 1,710 1,710 1,600 150,720 256,224,000
10/03/2020 1,710 0.10 5.85 1,630 1,730 1,630 22,057 37,717,470
09/03/2020 1,630 0.00 ■■ 0.00 1,610 1,720 1,520 43,683 71,203,290
06/03/2020 1,610 0.10 6.21 1,510 1,610 1,470 33,652 54,179,720
05/03/2020 1,510 0.00 ■■ 0.00 1,530 1,550 1,510 8,027 12,120,770
04/03/2020 1,520 0.00 ■■ 0.00 1,490 1,530 1,500 2,046 3,109,920
03/03/2020 1,490 0.00 ■■ 0.00 1,490 1,540 1,490 4,926 7,339,740
02/03/2020 1,490 0.00 ■■ 0.00 1,470 1,490 1,430 5,496 8,189,040
28/02/2020 1,470 0.00 ■■ 0.00 1,490 1,510 1,450 7,136 10,489,920
27/02/2020 1,490 0.00 ■■ 0.00 1,500 1,490 1,470 2,633 3,923,170
26/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,470 5,285 7,927,500
25/02/2020 1,500 0.00 ■■ 0.00 1,470 1,510 1,470 3,876 5,814,000
24/02/2020 1,470 -0.10 -6.80 1,550 1,510 1,460 11,324 16,646,280
21/02/2020 1,550 0.00 ■■ 0.00 1,590 1,590 1,510 7,241 11,223,550
20/02/2020 1,590 0.00 ■■ 0.00 1,580 1,630 1,580 4,921 7,824,390
19/02/2020 1,580 0.10 6.33 1,510 1,610 1,510 17,429 27,537,820
18/02/2020 1,510 0.00 ■■ 0.00 1,500 1,520 1,480 3,180 4,801,800
17/02/2020 1,500 0.00 ■■ 0.00 1,520 1,540 1,490 1,992 2,988,000
15/02/2020 1,520 0.00 ■■ 0.00 1,520 1,540 1,520 1,206 1,833,120
14/02/2020 1,520 0.00 ■■ 0.00 1,520 1,540 1,520 1,206 1,833,120
13/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,480 5,696 8,657,920
12/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,480 8,545 12,988,400
11/02/2020 1,520 0.00 ■■ 0.00 1,520 1,530 1,510 1,847 2,807,440
10/02/2020 1,520 0.00 ■■ 0.00 1,500 1,520 1,480 2,698 4,100,960
09/02/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 1,354 2,031,000
07/02/2020 1,500 0.00 ■■ 0.00 1,530 1,530 1,470 1,354 2,031,000
06/02/2020 1,530 0.00 ■■ 0.00 1,520 1,530 1,480 2,412 3,690,360
05/02/2020 1,520 0.00 ■■ 0.00 1,560 1,550 1,460 19,296 29,329,920
04/02/2020 1,560 0.00 ■■ 0.00 1,550 1,560 1,470 1,679 2,619,240
03/02/2020 1,550 0.00 ■■ 0.00 1,570 1,570 1,470 6,209 9,623,950
02/02/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,530 2,358 3,702,060
31/01/2020 1,570 0.00 ■■ 0.00 1,580 1,580 1,530 2,358 3,702,060
30/01/2020 1,580 0.00 ■■ 0.00 1,590 1,590 1,560 529 835,820
29/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
28/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
27/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
26/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
24/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
23/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
22/01/2020 1,590 -0.10 -6.29 1,660 1,680 1,590 2,428 3,860,520
21/01/2020 1,660 0.02 1.20 1,640 1,690 1,570 31,620 52,489,200
20/01/2020 1,640 0.09 5.49 1,550 1,640 1,550 20,730 33,997,200
17/01/2020 1,550 -0.01 -0.65 1,560 1,550 1,490 21,560 33,418,000
16/01/2020 1,560 -0.01 -0.64 1,570 1,560 1,500 19,540 30,482,400
15/01/2020 1,570 0.04 2.55 1,530 1,570 1,520 24,850 39,014,500
14/01/2020 1,520 -0.04 -2.63 1,560 1,560 1,490 35,640 54,172,800
13/01/2020 1,560 0.00 ■■ 0.00 1,580 1,580 1,520 1,506 2,349,360
10/01/2020 1,580 0.00 ■■ 0.00 1,590 1,590 1,530 3,427 5,414,660
09/01/2020 1,590 0.00 ■■ 0.00 1,600 1,610 1,490 3,920 6,232,800
08/01/2020 1,600 0.00 ■■ 0.00 1,570 1,610 1,560 1,179 1,886,400
07/01/2020 1,570 -0.10 -6.37 1,630 1,620 1,570 2,870 4,505,900
06/01/2020 1,630 0.00 ■■ 0.00 1,640 1,640 1,570 1,007 1,641,410
03/01/2020 1,640 0.00 ■■ 0.00 1,640 1,650 1,640 1,122 1,840,080
02/01/2020 1,640 0.00 ■■ 0.00 1,600 1,640 1,600 3,431 5,626,840
31/12/2019 1,600 0.00 ■■ 0.00 1,590 1,640 1,590 2,459 3,934,400
30/12/2019 1,590 -0.10 -6.29 1,690 1,700 1,590 13,911 22,118,490
27/12/2019 1,690 0.00 ■■ 0.00 1,680 1,690 1,630 3,674 6,209,060
26/12/2019 1,680 0.00 ■■ 0.00 1,670 1,710 1,630 3,757 6,311,760
25/12/2019 1,670 0.00 ■■ 0.00 1,700 1,690 1,630 9,470 15,814,900
24/12/2019 1,700 0.00 ■■ 0.00 1,700 1,740 1,650 3,156 5,365,200
23/12/2019 1,700 0.00 ■■ 0.00 1,700 1,740 1,660 532 904,400
20/12/2019 1,700 -0.04 -2.35 1,740 1,760 1,620 43,690 74,273,000
19/12/2019 1,740 0.10 5.75 1,660 1,760 1,630 7,866 13,686,840
18/12/2019 1,660 -0.10 -6.02 1,750 1,750 1,660 3,799 6,306,340
17/12/2019 1,750 0.00 ■■ 0.00 1,750 1,870 1,750 21,695 37,966,250
16/12/2019 1,750 0.10 5.71 1,640 1,750 1,640 10,504 18,382,000
13/12/2019 1,640 0.00 ■■ 0.00 1,640 1,650 1,610 1,860 3,050,400
12/12/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,610 1,646 2,699,440
11/12/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,600 2,548 4,178,720
10/12/2019 1,640 0.00 ■■ 0.00 1,610 1,660 1,610 2,644 4,336,160
09/12/2019 1,610 0.00 ■■ 0.00 1,660 1,660 1,610 10,463 16,845,430
06/12/2019 1,660 0.00 ■■ 0.00 1,670 1,670 1,600 4,197 6,967,020
05/12/2019 1,670 0.00 ■■ 0.00 1,680 1,680 1,650 1,766 2,949,220
04/12/2019 1,680 0.00 ■■ 0.00 1,670 0 0 6,172 10,368,960
03/12/2019 1,670 0.00 ■■ 0.00 1,660 1,680 1,600 10,512 17,555,040
02/12/2019 1,660 0.00 ■■ 0.00 1,700 1,700 1,600 8,727 14,486,820
29/11/2019 1,700 -0.10 -5.88 1,760 1,760 1,700 1,965 3,340,500
28/11/2019 1,760 0.00 ■■ 0.00 1,750 1,760 1,700 7,106 12,506,560
27/11/2019 1,750 0.00 ■■ 0.00 1,740 1,770 1,690 2,295 4,016,250
26/11/2019 1,740 0.10 5.75 1,680 1,740 1,650 9,394 16,345,560
25/11/2019 1,680 0.00 ■■ 0.00 1,710 1,730 1,600 12,724 21,376,320
22/11/2019 1,710 0.00 ■■ 0.00 1,690 1,730 1,670 10,165 17,382,150
21/11/2019 1,690 -0.10 -5.92 1,800 1,800 1,680 18,367 31,040,230
20/11/2019 1,800 0.00 ■■ 0.00 1,830 1,850 1,800 7,391 13,303,800
19/11/2019 1,830 0.00 ■■ 0.00 1,810 1,890 1,750 7,338 13,428,540
18/11/2019 1,810 -0.10 -5.52 1,910 1,890 1,780 35,484 64,226,040
15/11/2019 1,910 -0.10 -5.24 2,050 1,990 1,910 34,492 65,879,720
14/11/2019 2,050 0.10 4.88 1,930 2,060 2,050 41,807 85,704,350
13/11/2019 1,930 0.10 5.18 1,810 1,930 1,900 79,613 153,653,090
12/11/2019 1,810 0.10 5.52 1,700 1,810 1,810 53,031 95,986,110
11/11/2019 1,700 0.10 5.88 1,590 1,700 1,580 5,353 9,100,100
08/11/2019 1,590 0.00 ■■ 0.00 1,600 1,600 1,580 2,091 3,324,690
07/11/2019 1,600 0.00 ■■ 0.00 1,610 1,620 1,520 3,564 5,702,400
06/11/2019 1,610 0.00 ■■ 0.00 1,620 1,620 1,590 5,500 8,855,000
05/11/2019 1,620 0.00 ■■ 0.00 1,610 1,620 1,590 3,976 6,441,120
04/11/2019 1,610 0.00 ■■ 0.00 1,620 1,630 1,580 581 935,410
01/11/2019 1,620 0.00 ■■ 0.00 1,600 1,620 1,600 2,196 3,557,520
31/10/2019 1,600 0.00 ■■ 0.00 1,640 1,640 1,600 5,992 9,587,200
30/10/2019 1,640 0.00 ■■ 0.00 1,630 1,640 1,600 2,910 4,772,400
29/10/2019 1,630 0.00 ■■ 0.00 1,600 1,640 1,600 1,798 2,930,740
28/10/2019 1,600 0.00 ■■ 0.00 1,630 1,680 1,600 7,282 11,651,200
25/10/2019 1,630 0.00 ■■ 0.00 1,670 1,670 1,620 5,900 9,617,000
24/10/2019 1,670 0.00 ■■ 0.00 1,670 1,680 1,640 5,805 9,694,350
23/10/2019 1,670 0.00 ■■ 0.00 1,680 1,710 1,650 4,928 8,229,760
22/10/2019 1,680 0.00 ■■ 0.00 1,690 1,730 1,660 11,478 19,283,040
21/10/2019 1,690 0.00 ■■ 0.00 1,700 1,710 1,690 519 877,110
18/10/2019 1,700 0.00 ■■ 0.00 1,710 1,710 1,650 3,206 5,450,200
17/10/2019 1,710 0.00 ■■ 0.00 1,710 1,710 1,660 5,217 8,921,070
16/10/2019 1,710 0.00 ■■ 0.00 1,730 1,730 1,650 7,423 12,693,330
15/10/2019 1,730 0.00 ■■ 0.00 1,750 1,750 1,670 2,951 5,105,230
14/10/2019 1,750 0.10 5.71 1,700 1,750 1,670 1,530 2,677,500
11/10/2019 1,700 -0.10 -5.88 1,760 1,780 1,680 6,286 10,686,200
10/10/2019 1,760 0.00 ■■ 0.00 1,760 1,760 1,750 1,001 1,761,760
09/10/2019 1,760 -0.10 -5.68 1,820 1,850 1,750 643 1,131,680
08/10/2019 1,820 0.00 ■■ 0.00 1,800 1,830 1,740 337 613,340
07/10/2019 1,800 0.00 ■■ 0.00 1,820 1,820 1,780 415 747,000
04/10/2019 1,820 0.00 ■■ 0.00 1,830 1,830 1,780 1,253 2,280,460
03/10/2019 1,830 0.00 ■■ 0.00 1,800 1,830 1,770 241 441,030
02/10/2019 1,800 0.00 ■■ 0.00 1,820 1,870 1,800 237 426,600
01/10/2019 1,820 0.00 ■■ 0.00 1,830 1,830 1,760 1,374 2,500,680
30/09/2019 1,830 0.00 ■■ 0.00 1,840 1,850 1,830 409 748,470
27/09/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,840 302 555,680
26/09/2019 1,850 0.00 ■■ 0.00 1,810 1,850 1,700 1,459 2,699,150
25/09/2019 1,810 0.10 5.52 1,730 1,830 1,720 1,768 3,200,080
24/09/2019 1,730 -0.10 -5.78 1,800 1,870 1,700 4,804 8,310,920
23/09/2019 1,800 -0.10 -5.56 1,890 1,890 1,800 275 495,000
20/09/2019 1,890 0.00 ■■ 0.00 1,870 1,890 1,790 404 763,560
19/09/2019 1,870 0.00 ■■ 0.00 1,870 1,880 1,800 219 409,530
18/09/2019 1,870 0.00 ■■ 0.00 1,840 1,870 1,840 275 514,250
17/09/2019 1,840 0.00 ■■ 0.00 1,840 1,840 1,760 78 143,520
16/09/2019 1,840 0.00 ■■ 0.00 1,850 1,840 1,780 2,587 4,760,080
13/09/2019 1,850 0.00 ■■ 0.00 1,820 1,850 1,800 607 1,122,950
12/09/2019 1,820 0.10 5.49 1,750 1,820 1,760 1,375 2,502,500
11/09/2019 1,750 -0.10 -5.71 1,850 1,810 1,750 1,892 3,311,000
10/09/2019 1,880 -0.01 -0.53 1,890 1,880 1,760 1,030 1,936,400
09/09/2019 1,890 0.00 ■■ 0.00 1,890 1,900 1,850 102 192,780
06/09/2019 1,890 0.00 ■■ 0.00 1,910 1,900 1,850 632 1,194,480
05/09/2019 1,910 0.00 ■■ 0.00 1,920 1,920 1,860 61 116,510
04/09/2019 1,920 0.00 ■■ 0.00 1,930 1,930 1,800 3,981 7,643,520
03/09/2019 1,930 -0.10 -5.18 2,070 2,030 1,930 5,184 10,005,120
30/08/2019 2,070 0.10 4.83 1,990 2,090 2,000 272 563,040
29/08/2019 1,990 0.10 5.03 1,870 1,990 1,880 3,602 7,167,980
28/08/2019 1,870 -0.10 -5.35 2,000 2,000 1,870 5,396 10,090,520
27/08/2019 2,000 -0.20 -10.00 2,150 2,150 2,000 5,035 10,070,000
26/08/2019 2,150 0.00 ■■ 0.00 2,170 2,190 2,150 2,592 5,572,800
23/08/2019 2,170 0.10 4.61 2,030 2,170 2,110 14,059 30,508,030
22/08/2019 2,030 0.10 4.93 1,900 2,030 1,900 12,958 26,304,740
21/08/2019 1,900 0.00 ■■ 0.00 1,900 1,940 1,900 345 655,500
20/08/2019 1,900 0.00 ■■ 0.00 1,900 1,940 1,900 3,227 6,131,300
19/08/2019 1,900 -0.10 -5.26 1,960 1,960 1,900 569 1,081,100
16/08/2019 1,960 0.00 ■■ 0.00 1,970 1,970 1,870 190 372,400
15/08/2019 1,970 0.00 ■■ 0.00 1,970 1,970 1,900 201 395,970
14/08/2019 1,970 0.00 ■■ 0.00 1,990 1,970 1,900 831 1,637,070
13/08/2019 1,990 0.00 ■■ 0.00 1,960 2,000 1,920 314 624,860
12/08/2019 1,960 0.00 ■■ 0.00 1,930 2,000 1,920 1,696 3,324,160
09/08/2019 1,930 -0.10 -5.18 1,980 1,970 1,900 1,734 3,346,620
08/08/2019 1,980 0.00 ■■ 0.00 1,980 1,990 1,940 231 457,380
07/08/2019 1,980 0.00 ■■ 0.00 1,960 1,980 1,900 46 91,080
06/08/2019 1,960 0.00 ■■ 0.00 1,950 1,980 1,900 4,482 8,784,720
05/08/2019 1,950 0.00 ■■ 0.00 1,990 1,990 1,950 270 526,500
02/08/2019 1,990 0.00 ■■ 0.00 2,000 1,990 1,930 2,752 5,476,480
01/08/2019 2,000 0.00 ■■ 0.00 2,000 2,050 1,910 610 1,220,000
31/07/2019 2,000 0.00 ■■ 0.00 2,030 2,000 2,000 2,016 4,032,000
30/07/2019 2,030 0.00 ■■ 0.00 2,040 2,060 1,900 2,097 4,256,910
29/07/2019 2,040 0.00 ■■ 0.00 2,060 2,060 2,040 781 1,593,240
26/07/2019 2,060 0.00 ■■ 0.00 2,060 2,080 2,050 267 550,020
25/07/2019 2,060 0.00 ■■ 0.00 2,060 2,080 2,060 1,551 3,195,060
24/07/2019 2,060 0.00 ■■ 0.00 2,060 2,060 2,050 10,764 22,173,840
23/07/2019 2,060 0.00 ■■ 0.00 2,040 2,090 1,950 643 1,324,580
22/07/2019 2,040 0.00 ■■ 0.00 2,050 2,090 2,040 989 2,017,560
19/07/2019 2,050 0.00 ■■ 0.00 2,070 2,090 2,050 913 1,871,650
18/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,060 1,152 2,384,640
17/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,040 256 529,920
16/07/2019 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 500 1,035,000
15/07/2019 2,070 0.00 ■■ 0.00 2,060 2,090 2,050 3,197 6,617,790
12/07/2019 2,060 0.00 ■■ 0.00 2,060 2,060 2,010 4,059 8,361,540
11/07/2019 2,060 0.10 4.85 2,010 2,060 2,000 4,704 9,690,240
10/07/2019 2,010 0.00 ■■ 0.00 2,010 2,030 2,010 582 1,169,820
09/07/2019 2,010 0.00 ■■ 0.00 2,020 2,060 2,010 65 130,650
08/07/2019 2,020 0.00 ■■ 0.00 2,020 2,070 2,020 1,418 2,864,360
05/07/2019 2,020 0.00 ■■ 0.00 2,070 2,080 2,020 1,285 2,595,700
04/07/2019 2,070 0.10 4.83 2,010 2,100 2,020 2,999 6,207,930
03/07/2019 2,010 -0.10 -4.98 2,080 2,070 2,010 783 1,573,830
02/07/2019 2,080 0.00 ■■ 0.00 2,080 2,080 2,030 4,798 9,979,840
01/07/2019 2,080 0.10 4.81 2,020 2,110 2,000 2,426 5,046,080
28/06/2019 2,020 -0.10 -4.95 2,140 2,120 2,000 5,036 10,172,720
27/06/2019 2,140 0.10 4.67 2,010 2,140 2,000 2,466 5,277,240
26/06/2019 2,010 0.00 ■■ 0.00 2,000 2,010 1,920 1,413 2,840,130
25/06/2019 2,000 0.00 ■■ 0.00 2,010 2,010 1,900 390 780,000
24/06/2019 2,010 0.00 ■■ 0.00 2,020 2,020 1,880 738 1,483,380
21/06/2019 2,020 0.00 ■■ 0.00 2,020 2,030 1,960 460 929,200
20/06/2019 2,020 0.00 ■■ 0.00 2,000 2,020 1,980 285 575,700
19/06/2019 2,000 0.00 ■■ 0.00 2,030 2,040 2,000 1,201 2,402,000
18/06/2019 2,030 0.00 ■■ 0.00 2,030 2,040 2,030 1,364 2,768,920
17/06/2019 2,030 0.00 ■■ 0.00 2,020 2,050 2,030 1,073 2,178,190
16/06/2019 2,020 0.00 ■■ 0.00 2,010 2,050 2,020 21 42,420
14/06/2019 2,020 0.00 ■■ 0.00 2,010 2,050 2,020 21 42,420
13/06/2019 2,010 -0.10 -4.98 2,080 2,070 2,000 2,033 4,086,330
11/06/2019 2,090 0.00 ■■ 0.00 2,100 2,100 1,960 5,030 10,512,700
10/06/2019 2,100 0.10 4.76 2,010 2,110 2,000 5,320 11,172,000
09/06/2019 2,010 -0.10 -4.98 2,100 2,110 2,000 1,320 2,653,200
07/06/2019 2,010 -0.10 -4.98 2,100 2,110 2,000 1,320 2,653,200
06/06/2019 2,100 0.00 ■■ 0.00 2,100 2,120 2,000 622 1,306,200
05/06/2019 2,100 0.10 4.76 2,030 2,110 2,030 2,009 4,218,900
04/06/2019 2,030 0.00 ■■ 0.00 2,000 2,090 2,000 602 1,222,060
03/06/2019 2,000 -0.10 -5.00 2,120 2,110 1,990 2,248 4,496,000
02/06/2019 2,120 0.00 ■■ 0.00 2,120 2,120 2,110 23 48,760
31/05/2019 2,120 0.00 ■■ 0.00 2,120 2,120 2,110 23 48,760
30/05/2019 2,120 0.00 ■■ 0.00 2,130 2,130 2,060 881 1,867,720
29/05/2019 2,130 0.10 4.69 2,020 2,160 2,020 5,423 11,550,990
28/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 2,000 976 1,971,520
27/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 3,271 6,607,420
26/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 2,033 4,106,660
24/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,970 2,033 4,106,660
23/05/2019 2,020 0.00 ■■ 0.00 2,000 2,030 2,000 5,470 11,049,400
22/05/2019 2,000 0.00 ■■ 0.00 2,030 2,030 1,990 11,386 22,772,000
21/05/2019 2,030 0.00 ■■ 0.00 2,020 2,030 1,990 5,460 11,083,800
20/05/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,960 7,728 15,610,560
19/05/2019 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 2,832 5,720,640
17/05/2019 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 2,832 5,720,640
16/05/2019 2,040 0.00 ■■ 0.00 2,020 2,050 2,000 11,399 23,253,960
15/05/2019 2,020 0.00 ■■ 0.00 2,020 2,040 1,980 4,522 9,134,440
14/05/2019 2,020 0.00 ■■ 0.00 2,060 2,050 2,000 4,431 8,950,620
13/05/2019 2,060 0.00 ■■ 0.00 2,070 2,070 2,010 1,252 2,579,120
12/05/2019 2,070 0.10 4.83 2,010 2,080 2,010 14,171 29,333,970
10/05/2019 2,070 0.10 4.83 2,010 2,080 2,010 14,171 29,333,970
09/05/2019 2,010 0.00 ■■ 0.00 2,000 2,120 2,000 7,968 16,015,680
08/05/2019 2,000 0.00 ■■ 0.00 2,020 2,050 1,950 5,713 11,426,000
07/05/2019 2,020 -0.10 -4.95 2,080 2,130 2,010 10,683 21,579,660
06/05/2019 2,080 0.00 ■■ 0.00 2,090 2,080 1,960 19,094 39,715,520
05/05/2019 2,090 -0.20 -9.57 2,240 2,240 2,090 45,162 94,388,580
03/05/2019 2,090 -0.20 -9.57 2,240 2,240 2,090 45,162 94,388,580
02/05/2019 2,240 -0.20 -8.93 2,400 2,500 2,240 6,699 15,005,760
01/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
30/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
29/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
28/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
26/04/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,240 7,121 17,090,400
25/04/2019 2,400 0.10 4.17 2,280 2,430 2,350 21,412 51,388,800
24/04/2019 2,280 0.10 4.39 2,140 2,280 2,100 14,086 32,116,080
23/04/2019 2,140 0.00 ■■ 0.00 2,140 2,200 2,130 5,027 10,757,780
22/04/2019 2,140 0.00 ■■ 0.00 2,140 2,140 2,130 3,771 8,069,940
21/04/2019 2,140 0.00 ■■ 0.00 2,160 2,160 2,140 4,682 10,019,480
19/04/2019 2,140 0.00 ■■ 0.00 2,160 2,160 2,140 4,682 10,019,480
18/04/2019 2,160 0.00 ■■ 0.00 2,160 2,180 2,110 5,909 12,763,440
17/04/2019 2,160 0.10 4.63 2,090 2,160 2,090 4,732 10,221,120
16/04/2019 2,090 0.00 ■■ 0.00 2,100 2,100 2,060 2,260 4,723,400
15/04/2019 2,100 0.00 ■■ 0.00 2,100 2,140 2,050 3,734 7,841,400
12/04/2019 2,100 0.00 ■■ 0.00 2,100 2,140 2,050 3,734 7,841,400
11/04/2019 2,100 0.00 ■■ 0.00 2,150 2,150 2,080 4,304 9,038,400
10/04/2019 2,150 0.00 ■■ 0.00 2,180 2,170 2,060 3,307 7,110,050
09/04/2019 2,180 0.00 ■■ 0.00 2,190 2,200 2,150 883 1,924,940
08/04/2019 2,190 0.10 4.57 2,100 2,230 2,080 2,036 4,458,840
05/04/2019 2,100 -0.10 -4.76 2,240 2,240 2,090 12,181 25,580,100
04/04/2019 2,240 0.10 4.46 2,170 2,240 2,130 1,381 3,093,440
03/04/2019 2,170 -0.10 -4.61 2,270 2,240 2,170 505 1,095,850
02/04/2019 2,270 0.00 ■■ 0.00 2,250 2,270 2,120 1,932 4,385,640
01/04/2019 2,250 0.00 ■■ 0.00 2,300 2,280 2,250 3,052 6,867,000
30/03/2019 2,850 0.18 6.32 2,670 2,850 2,660 78,800 224,580,000
29/03/2019 2,300 0.10 4.35 2,170 2,300 2,170 2,447 5,628,100
28/03/2019 2,170 0.00 ■■ 0.00 2,160 2,170 2,100 1,873 4,064,410
27/03/2019 2,160 0.00 ■■ 0.00 2,120 2,170 2,060 3,311 7,151,760
26/03/2019 2,120 0.00 ■■ 0.00 2,110 2,150 2,070 2,165 4,589,800
25/03/2019 2,110 -0.10 -4.74 2,180 2,170 2,050 2,110 4,452,100
22/03/2019 2,180 0.00 ■■ 0.00 2,140 2,180 2,150 399 869,820
21/03/2019 2,140 0.00 ■■ 0.00 2,140 2,150 2,100 2,708 5,795,120
20/03/2019 2,140 0.00 ■■ 0.00 2,100 2,180 2,100 3,230 6,912,200
19/03/2019 2,100 -0.10 -4.76 2,190 2,190 2,100 4,161 8,738,100
18/03/2019 2,190 0.00 ■■ 0.00 2,200 2,210 2,130 4,535 9,931,650
15/03/2019 2,200 0.00 ■■ 0.00 2,250 2,250 2,150 2,105 4,631,000
14/03/2019 2,250 0.00 ■■ 0.00 2,250 2,250 2,100 6,332 14,247,000
13/03/2019 2,250 0.00 ■■ 0.00 2,260 2,290 2,210 2,652 5,967,000
12/03/2019 2,260 0.00 ■■ 0.00 2,240 2,330 2,210 2,054 4,642,040
11/03/2019 2,240 0.10 4.46 2,100 2,240 2,210 933 2,089,920
08/03/2019 2,100 -0.10 -4.76 2,210 2,260 2,100 6,507 13,664,700
07/03/2019 2,210 -0.10 -4.52 2,290 2,250 2,210 617 1,363,570
06/03/2019 2,290 0.00 ■■ 0.00 2,300 2,310 2,200 628 1,438,120
05/03/2019 2,300 0.00 ■■ 0.00 2,280 2,300 2,160 3,257 7,491,100
04/03/2019 2,280 0.10 4.39 2,220 2,310 2,070 1,526 3,479,280
01/03/2019 2,220 -0.10 -4.50 2,350 2,350 2,220 2,147 4,766,340
28/02/2019 2,350 0.10 4.26 2,270 2,420 2,250 11,676 27,438,600
27/02/2019 2,270 0.10 4.41 2,130 2,270 2,150 11,481 26,061,870
26/02/2019 2,130 0.10 4.69 2,060 2,140 2,070 5,802 12,358,260
25/02/2019 2,060 0.00 ■■ 0.00 2,060 2,090 2,060 3,505 7,220,300
22/02/2019 2,060 0.00 ■■ 0.00 2,040 2,070 2,010 39,239 80,832,340
21/02/2019 2,040 0.00 ■■ 0.00 2,040 2,070 2,030 5,353 10,920,120
20/02/2019 2,040 0.10 4.90 1,980 2,090 2,000 1,333 2,719,320
19/02/2019 1,980 -0.10 -5.05 2,040 2,040 1,980 6,808 13,479,840
18/02/2019 2,040 0.00 ■■ 0.00 2,050 2,050 2,030 895 1,825,800
15/02/2019 2,050 0.00 ■■ 0.00 2,040 2,050 2,000 3,384 6,937,200
14/02/2019 2,040 0.00 ■■ 0.00 2,050 2,090 1,910 5,868 11,970,720
13/02/2019 2,050 -0.10 -4.88 2,120 2,150 2,050 2,737 5,610,850
12/02/2019 2,120 -0.10 -4.72 2,190 2,250 2,080 5,046 10,697,520
11/02/2019 2,190 -0.10 -4.57 2,260 2,260 2,110 3,840 8,409,600
01/02/2019 2,260 0.00 ■■ 0.00 2,260 2,260 2,110 1,128 2,549,280
31/01/2019 2,260 -0.20 -8.85 2,430 2,350 2,260 12,185 27,538,100
30/01/2019 2,430 0.00 ■■ 0.00 2,430 2,440 2,400 7,269 17,663,670
29/01/2019 2,430 0.00 ■■ 0.00 2,430 2,460 2,260 3,567 8,667,810
28/01/2019 2,430 0.00 ■■ 0.00 2,480 2,470 2,310 3,589 8,721,270
25/01/2019 2,480 0.00 ■■ 0.00 2,500 2,500 2,380 521 1,292,080
24/01/2019 2,500 0.10 4.00 2,410 2,500 2,500 176,000 440,000,000
23/01/2019 2,410 -0.20 -8.30 2,590 2,590 2,410 6,085,000 14,664,850,000
22/01/2019 2,590 0.00 ■■ 0.00 2,590 2,610 2,520 2,241,000 5,804,190,000
21/01/2019 2,590 0.00 ■■ 0.00 2,590 2,590 2,590 63,450 164,335,500
19/01/2019 2,590 0.00 ■■ 0.00 2,610 2,610 2,490 5,025,000 13,014,750,000
18/01/2019 2,590 -0.02 -0.77 2,610 2,610 2,490 50,250 130,147,500
17/01/2019 2,610 -0.05 -1.92 2,610 2,610 2,450 17,460 45,570,600
16/01/2019 2,610 0.10 3.83 2,510 2,660 2,510 31,120 81,223,200
15/01/2019 2,510 -0.13 -5.18 2,640 2,650 2,510 37,020 92,920,200
14/01/2019 2,640 -0.04 -1.52 2,640 2,740 2,600 44,670 117,928,800
11/01/2019 2,640 -0.04 -1.52 2,640 2,640 2,600 65,030 171,679,200
10/01/2019 2,640 -0.01 -0.38 2,650 2,690 2,620 96,720 255,340,800
09/01/2019 2,650 -0.05 -1.89 2,650 2,660 2,600 2,290 6,068,500
08/01/2019 2,650 0.03 1.13 2,620 2,680 2,620 23,360 61,904,000
07/01/2019 2,620 -0.01 -0.38 2,630 2,630 2,510 3,710 9,720,200
04/01/2019 2,630 -0.02 -0.76 2,650 2,630 2,570 40,890 107,540,700
03/01/2019 2,650 -0.03 -1.13 2,680 2,680 2,520 42,160 111,724,000
02/01/2019 2,680 0.17 6.34 2,510 2,680 2,510 35,500 95,140,000
28/12/2018 2,510 -0.18 -7.17 2,690 2,690 2,510 37,230 93,447,300
27/12/2018 2,690 0.02 0.74 2,670 2,750 2,600 36,920 99,314,800
26/12/2018 2,670 -0.04 -1.50 2,710 2,710 2,570 17,640 47,098,800
25/12/2018 2,710 -0.11 -4.06 2,820 2,780 2,630 41,410 112,221,100
24/12/2018 2,820 -0.02 -0.71 2,820 2,860 2,630 10,380 29,271,600
21/12/2018 2,820 0.02 0.71 2,800 2,840 2,650 7,730 21,798,600
20/12/2018 2,800 0.10 3.57 2,700 2,860 2,620 9,060 25,368,000
19/12/2018 2,700 0.02 0.74 2,680 2,760 2,610 27,410 74,007,000
18/12/2018 2,680 -0.12 -4.48 2,800 2,840 2,610 41,070 110,067,600
17/12/2018 2,800 -0.07 -2.50 2,870 2,850 2,800 10,230 28,644,000
14/12/2018 2,870 -0.01 -0.35 2,880 2,940 2,800 91,810 263,494,700
13/12/2018 2,880 0.08 2.78 2,800 2,990 2,850 108,080 311,270,400
12/12/2018 2,800 -0.06 -2.14 2,860 2,860 2,800 253,970 711,116,000
11/12/2018 2,860 -0.04 -1.40 2,900 2,910 2,810 134,980 386,042,800
10/12/2018 2,900 -0.05 -1.72 2,950 2,950 2,800 42,790 124,091,000
09/12/2018 2,950 -0.04 -1.36 2,990 3,020 2,870 105,990 312,670,500
07/12/2018 2,950 -0.04 -1.36 2,990 3,020 2,870 105,990 312,670,500
06/12/2018 2,990 0.11 3.68 2,880 3,010 2,880 59,760 178,682,400
05/12/2018 2,880 -0.15 -5.21 3,030 3,030 2,860 61,870 178,185,600
04/12/2018 3,030 0.12 3.96 2,910 3,090 2,960 178,880 542,006,400
03/12/2018 2,910 0.06 2.06 2,850 3,030 2,860 202,880 590,380,800
30/11/2018 2,850 0.18 6.32 2,670 2,850 2,660 78,800 224,580,000
29/11/2018 2,670 -0.13 -4.87 2,800 2,700 2,670 28,420 75,881,400
28/11/2018 2,800 -0.04 -1.43 2,840 2,800 2,660 71,520 200,256,000
27/11/2018 2,840 0.02 0.70 2,820 2,890 2,780 32,890 93,407,600
26/11/2018 2,820 -0.15 -5.32 2,970 2,900 2,820 42,670 120,329,400
23/11/2018 2,970 0.05 1.68 2,920 2,970 2,810 128,660 382,120,200
22/11/2018 2,920 -0.11 -3.77 3,030 3,190 2,830 94,050 274,626,000
21/11/2018 3,030 0.19 6.27 2,840 3,030 2,900 568,980 1,724,009,400
20/11/2018 2,840 0.18 6.34 2,660 2,840 2,660 349,100 991,444,000
19/11/2018 2,660 0.17 6.39 2,490 2,660 2,500 225,250 599,165,000
16/11/2018 2,490 0.16 6.43 2,330 2,490 2,380 158,470 394,590,300
15/11/2018 2,330 -0.13 -5.58 2,460 2,630 2,330 196,650 458,194,500
14/11/2018 2,460 0.16 6.50 2,300 2,460 2,380 50,010 123,024,600
13/11/2018 2,300 -0.17 -7.39 2,470 2,380 2,300 229,070 526,861,000
12/11/2018 2,470 -0.06 -2.43 2,530 2,490 2,360 139,990 345,775,300
11/11/2018 2,530 -0.19 -7.51 2,720 2,760 2,530 234,420 593,082,600
09/11/2018 2,530 -0.19 -7.51 2,720 2,760 2,530 234,420 593,082,600
08/11/2018 2,720 0.11 4.04 2,610 2,780 2,610 39,510 107,467,200
07/11/2018 2,610 -0.19 -7.28 2,800 2,800 2,610 259,360 676,929,600
06/11/2018 2,800 -0.02 -0.71 2,820 2,900 2,780 214,080 599,424,000
05/11/2018 2,820 -0.08 -2.84 2,900 3,070 2,820 111,870 315,473,400
02/11/2018 2,900 -0.08 -2.76 2,980 2,980 2,790 282,550 819,395,000
01/11/2018 2,980 -0.17 -5.70 3,150 3,220 2,930 156,580 466,608,400
31/10/2018 3,150 -0.09 -2.86 3,150 3,230 3,060 82,230 259,024,500
30/10/2018 3,150 0.09 2.86 3,060 3,270 3,060 441,600 1,391,040,000
29/10/2018 3,060 0.03 0.98 3,030 3,190 3,030 136,620 418,057,200
27/10/2018 3,030 -0.07 -2.31 3,100 3,190 3,010 156,840 475,225,200
26/10/2018 3,030 -0.07 -2.31 3,100 3,190 3,010 156,840 475,225,200
25/10/2018 3,100 -0.02 -0.65 3,120 3,140 2,960 349,180 1,082,458,000
24/10/2018 3,120 0.17 5.45 2,950 3,120 2,810 217,410 678,319,200
23/10/2018 2,950 0.10 3.39 2,850 3,040 2,850 948,720 2,798,724,000
22/10/2018 2,850 0.18 6.32 2,670 2,850 2,850 665,350 1,896,247,500
20/10/2018 2,670 -0.05 -1.87 2,670 2,840 2,600 127,130 339,437,100
19/10/2018 2,670 -0.05 -1.87 2,670 2,840 2,600 127,130 339,437,100
18/10/2018 2,670 -0.14 -5.24 2,810 2,970 2,630 989,120 2,640,950,400
17/10/2018 2,810 0.18 6.41 2,630 2,810 2,630 785,480 2,207,198,800
16/10/2018 2,630 0.17 6.46 2,460 2,630 2,460 154,480 406,282,400
15/10/2018 2,460 0.16 6.50 2,300 2,460 2,300 248,110 610,350,600
12/10/2018 2,300 -0.11 -4.78 2,410 2,410 2,250 343,140 789,222,000
11/10/2018 2,410 -0.18 -7.47 2,590 2,430 2,410 635,540 1,531,651,400
10/10/2018 2,590 -0.19 -7.34 2,780 2,680 2,590 547,940 1,419,164,600
09/10/2018 2,780 -0.16 -5.76 2,780 2,900 2,590 383,570 1,066,324,600
08/10/2018 2,780 0.18 6.47 2,600 2,780 2,740 1,166,510 3,242,897,800
05/10/2018 2,600 0.17 6.54 2,430 2,600 2,420 582,100 1,513,460,000
04/10/2018 2,430 0.15 6.17 2,280 2,430 2,410 481,530 1,170,117,900
03/10/2018 2,280 0.14 6.14 2,140 2,280 2,010 162,470 370,431,600
02/10/2018 2,140 -0.16 -7.48 2,300 2,300 2,140 331,910 710,287,400
01/10/2018 2,300 -0.13 -5.65 2,430 2,500 2,300 171,350 394,105,000
28/09/2018 2,430 0.02 0.82 2,410 2,520 2,260 297,780 723,605,400
27/09/2018 2,410 0.15 6.22 2,260 2,410 2,210 1,548,020 3,730,728,200
26/09/2018 2,260 0.14 6.19 2,120 2,260 2,260 66,730 150,809,800
25/09/2018 2,120 0.13 6.13 1,990 2,120 2,120 50,570 107,208,400
24/09/2018 1,990 0.13 6.53 1,860 1,990 1,990 93,990 187,040,100
21/09/2018 1,860 -0.08 -4.30 1,940 2,070 1,850 273,470 508,654,200
20/09/2018 1,940 0.12 6.19 1,820 1,940 1,940 320,410 621,595,400
19/09/2018 1,820 0.11 6.04 1,710 1,820 1,750 451,450 821,639,000
18/09/2018 1,710 0.11 6.43 1,600 1,710 1,560 228,770 391,196,700
17/09/2018 1,600 -0.01 -0.63 1,610 1,610 1,530 87,670 140,272,000
14/09/2018 1,610 -0.01 -0.62 1,620 1,640 1,580 113,160 182,187,600
13/09/2018 1,620 -0.01 -0.62 1,630 1,640 1,590 111,840 181,180,800
12/09/2018 1,630 -0.02 -1.23 1,650 1,690 1,590 149,030 242,918,900
11/09/2018 1,650 -0.02 -1.21 1,670 1,700 1,620 88,010 145,216,500
10/09/2018 1,670 0.10 5.99 1,570 1,670 1,660 371,010 619,586,700
07/09/2018 1,570 0.10 6.37 1,470 1,570 1,470 133,860 210,160,200
06/09/2018 1,470 0.01 0.68 1,460 1,470 1,450 55,260 81,232,200
05/09/2018 1,460 0.01 0.68 1,450 1,490 1,400 29,980 43,770,800
04/09/2018 1,450 -0.02 -1.38 1,470 1,490 1,440 26,170 37,946,500
31/08/2018 1,470 0.03 2.04 1,440 1,500 1,440 20,610 30,296,700
30/08/2018 1,440 0.02 1.39 1,420 1,470 1,420 14,580 20,995,200
29/08/2018 1,420 -0.04 -2.82 1,460 1,450 1,410 75,440 107,124,800
28/08/2018 1,460 -0.02 -1.37 1,480 1,490 1,460 40,620 59,305,200
27/08/2018 1,480 -0.02 -1.35 1,500 1,500 1,480 22,960 33,980,800
26/08/2018 1,500 0.01 0.67 1,500 1,570 1,500 12,260 18,390,000
24/08/2018 1,500 0.01 0.67 1,500 1,570 1,500 12,260 18,390,000
23/08/2018 1,500 -0.01 -0.67 1,500 1,500 1,470 126,500 189,750,000
22/08/2018 1,500 0.01 0.67 1,490 1,500 1,460 56,170 84,255,000
21/08/2018 1,490 -0.01 -0.67 1,500 1,500 1,470 17,150 25,553,500
20/08/2018 1,500 0.01 0.67 1,500 1,510 1,500 11,740 17,610,000
17/08/2018 1,500 0.02 1.33 1,480 1,560 1,480 76,600 114,900,000
16/08/2018 1,480 -0.07 -4.73 1,550 1,530 1,480 120,760 178,724,800
15/08/2018 1,550 -0.02 -1.29 1,570 1,590 1,550 26,640 41,292,000
14/08/2018 1,570 0.05 3.18 1,520 1,570 1,520 40,280 63,239,600
13/08/2018 1,520 -0.01 -0.66 1,520 1,530 1,510 66,510 101,095,200
10/08/2018 1,520 -0.02 -1.32 1,540 1,540 1,520 72,190 109,728,800
09/08/2018 1,540 -0.01 -0.65 1,550 1,560 1,530 82,440 126,957,600
08/08/2018 1,550 -0.01 -0.65 1,550 1,570 1,530 40,720 63,116,000
07/08/2018 1,550 0.01 0.65 1,540 1,580 1,520 38,490 59,659,500
06/08/2018 1,540 -0.06 -3.90 1,600 1,600 1,540 101,270 155,955,800
03/08/2018 1,600 0.01 0.63 1,600 1,610 1,580 12,910 20,656,000
02/08/2018 1,600 -0.03 -1.88 1,630 1,630 1,600 66,880 107,008,000
01/08/2018 1,630 -0.02 -1.23 1,650 1,650 1,590 46,240 75,371,200
31/07/2018 1,650 0.04 2.42 1,610 1,650 1,590 29,390 48,493,500
30/07/2018 1,610 -0.10 -6.21 1,710 1,780 1,600 187,950 302,599,500
27/07/2018 1,710 -0.02 -1.17 1,730 1,780 1,710 23,050 39,415,500
26/07/2018 1,730 0.01 0.58 1,720 1,840 1,710 62,210 107,623,300
25/07/2018 1,720 0.05 2.91 1,670 1,730 1,660 45,750 78,690,000
24/07/2018 1,670 -0.06 -3.59 1,730 1,750 1,670 24,540 40,981,800
23/07/2018 1,730 -0.07 -4.05 1,730 1,760 1,660 119,590 206,890,700
22/07/2018 1,730 -0.02 -1.16 1,750 1,830 1,730 29,860 51,657,800
20/07/2018 1,730 -0.02 -1.16 1,750 1,830 1,730 29,860 51,657,800
19/07/2018 1,750 0.11 6.29 1,640 1,750 1,590 163,490 286,107,500
18/07/2018 1,640 0.04 2.44 1,600 1,640 1,570 43,860 71,930,400
17/07/2018 1,600 0.02 1.25 1,600 1,640 1,570 20,060 32,096,000
16/07/2018 1,600 0.01 0.63 1,590 1,650 1,590 58,000 92,800,000
13/07/2018 1,590 -0.01 -0.63 1,590 1,670 1,560 66,780 106,180,200
12/07/2018 1,590 0.01 0.63 1,590 1,600 1,530 12,330 19,604,700
11/07/2018 1,590 -0.03 -1.89 1,620 1,610 1,570 8,590 13,658,100
10/07/2018 1,620 -0.01 -0.62 1,630 1,630 1,570 42,200 68,364,000
09/07/2018 1,630 -0.02 -1.23 1,650 1,670 1,580 37,750 61,532,500
06/07/2018 1,650 -0.01 -0.61 1,650 1,670 1,600 12,840 21,186,000
05/07/2018 1,650 -0.06 -3.64 1,710 1,750 1,640 28,590 47,173,500
04/07/2018 1,710 0.04 2.34 1,710 1,770 1,630 25,850 44,203,500
03/07/2018 1,710 -0.12 -7.02 1,830 1,830 1,710 73,430 125,565,300
02/07/2018 1,830 -0.03 -1.64 1,860 1,860 1,820 9,430 17,256,900
29/06/2018 1,860 -0.01 -0.54 1,860 0 0 24,050 44,733,000
28/06/2018 1,860 0.01 0.54 1,850 1,870 1,810 61,890 115,115,400
27/06/2018 1,850 0.05 2.70 1,800 1,860 1,800 21,470 39,719,500
26/06/2018 1,800 -0.07 -3.89 1,870 1,870 1,800 39,900 71,820,000
25/06/2018 1,870 0.01 0.53 1,860 1,870 1,820 54,570 102,045,900
22/06/2018 1,860 -0.03 -1.61 1,860 1,880 1,820 10,410 19,362,600
21/06/2018 1,860 0.05 2.69 1,810 1,890 1,800 3,330 6,193,800
20/06/2018 1,810 -0.04 -2.21 1,850 1,890 1,810 19,220 34,788,200
19/06/2018 1,850 -0.05 -2.70 1,900 1,870 1,820 16,730 30,950,500
18/06/2018 1,900 0.04 2.11 1,860 1,950 1,850 33,390 63,441,000
15/06/2018 1,860 -0.01 -0.54 1,860 1,900 1,850 26,340 48,992,400
14/06/2018 1,860 -0.04 -2.15 1,900 1,900 1,810 71,620 133,213,200
13/06/2018 1,900 -0.01 -0.53 1,900 1,900 1,870 16,130 30,647,000
12/06/2018 1,900 -0.01 -0.53 1,900 1,910 1,890 87,440 166,136,000
11/06/2018 1,900 -0.07 -3.68 1,970 2,000 1,900 45,070 85,633,000
08/06/2018 1,970 0.02 1.02 1,950 1,980 1,920 19,240 37,902,800
07/06/2018 1,950 0.04 2.05 1,910 1,980 1,920 15,930 31,063,500
06/06/2018 1,910 -0.09 -4.71 2,000 2,000 1,910 62,960 120,253,600
05/06/2018 2,000 -0.03 -1.50 2,030 2,030 2,000 23,900 47,800,000
04/06/2018 2,030 0.01 0.49 2,020 2,090 2,000 71,640 145,429,200
01/06/2018 2,020 0.10 4.95 1,920 2,040 1,910 84,020 169,720,400
31/05/2018 1,920 0.12 6.25 1,800 1,920 1,750 151,310 290,515,200
30/05/2018 1,800 -0.06 -3.33 1,800 1,800 1,740 16,590 29,862,000
29/05/2018 1,800 -0.03 -1.67 1,830 1,880 1,770 59,820 107,676,000
28/05/2018 1,830 -0.13 -7.10 1,960 1,980 1,830 51,120 93,549,600
25/05/2018 1,960 -0.04 -2.04 2,000 2,000 1,930 41,540 81,418,400
24/05/2018 2,000 -0.05 -2.50 2,050 2,050 1,940 3,040 6,080,000
23/05/2018 2,050 -0.03 -1.46 2,080 2,080 1,940 420,200 861,410,000
22/05/2018 2,080 -0.02 -0.96 2,100 2,100 2,000 81,570 169,665,600
21/05/2018 2,100 -0.03 -1.43 2,130 2,130 2,070 33,890 71,169,000
18/05/2018 2,130 0.02 0.94 2,110 2,180 2,090 51,120 108,885,600
17/05/2018 2,110 0.01 0.47 2,100 2,130 2,060 105,800 223,238,000
16/05/2018 2,100 -0.04 -1.90 2,140 2,140 2,060 24,180 50,778,000
15/05/2018 2,140 -0.03 -1.40 2,140 2,140 2,090 54,380 116,373,200
14/05/2018 2,140 0.04 1.87 2,100 2,150 2,050 56,200 120,268,000
11/05/2018 2,100 0.01 0.48 2,080 2,140 2,010 22,240 46,704,000
10/05/2018 2,080 -0.10 -4.81 2,180 2,180 2,080 26,620 55,369,600
09/05/2018 2,180 0.01 0.46 2,170 2,230 2,140 19,090 41,616,200
08/05/2018 2,170 0.08 3.69 2,090 2,170 2,030 54,570 118,416,900
07/05/2018 2,090 0.03 1.44 2,060 2,120 2,020 51,390 107,405,100
04/05/2018 2,060 -0.07 -3.40 2,130 2,120 1,990 117,120 241,267,200
03/05/2018 2,130 -0.07 -3.29 2,200 2,130 2,050 118,620 252,660,600
02/05/2018 2,200 -0.01 -0.45 2,210 2,240 2,160 33,600 73,920,000
27/04/2018 2,210 -0.09 -4.07 2,300 2,300 2,140 247,930 547,925,300
26/04/2018 2,300 -0.10 -4.35 2,400 2,400 2,240 68,520 157,596,000
24/04/2018 2,400 0.04 1.67 2,400 2,440 2,360 14,980 35,952,000
23/04/2018 2,400 -0.02 -0.83 2,400 2,480 2,360 108,540 260,496,000
20/04/2018 2,400 -0.14 -5.83 2,540 2,500 2,400 194,130 465,912,000
19/04/2018 2,540 -0.02 -0.79 2,560 2,580 2,460 85,490 217,144,600
18/04/2018 2,560 -0.04 -1.56 2,600 2,650 2,500 74,910 191,769,600
14/04/2018 2,650 -0.02 -0.75 2,650 2,740 2,610 84,660 224,349,000
13/04/2018 2,650 -0.02 -0.75 2,650 2,740 2,610 84,660 224,349,000
12/04/2018 2,650 -0.14 -5.28 2,790 2,820 2,620 97,240 257,686,000
11/04/2018 2,790 -0.21 -7.53 3,000 3,040 2,790 485,650 1,354,963,500
10/04/2018 3,000 0.17 5.67 2,830 3,020 2,830 414,310 1,242,930,000
09/04/2018 2,830 0.18 6.36 2,650 2,830 2,600 367,340 1,039,572,200
08/04/2018 2,650 -0.05 -1.89 2,650 2,690 2,570 118,500 314,025,000
06/04/2018 2,650 -0.05 -1.89 2,650 2,690 2,570 118,500 314,025,000
05/04/2018 2,650 -0.01 -0.38 2,660 2,720 2,600 98,260 260,389,000
04/04/2018 2,660 0.17 6.39 2,490 2,660 2,500 159,310 423,764,600
03/04/2018 2,490 -0.03 -1.20 2,490 2,490 2,460 43,430 108,140,700
02/04/2018 2,490 -0.05 -2.01 2,540 2,540 2,490 113,980 283,810,200
31/03/2018 2,540 -0.01 -0.39 2,540 2,540 2,490 24,580 62,433,200
30/03/2018 2,540 -0.01 -0.39 2,540 2,540 2,490 24,580 62,433,200
29/03/2018 2,540 0.04 1.57 2,500 2,550 2,480 53,110 134,899,400
28/03/2018 2,500 -0.05 -2.00 2,550 2,550 2,490 54,930 137,325,000
27/03/2018 2,550 -0.04 -1.57 2,550 2,550 2,500 82,680 210,834,000
26/03/2018 2,550 -0.05 -1.96 2,600 2,600 2,520 18,200 46,410,000
23/03/2018 2,600 -0.05 -1.92 2,650 2,610 2,490 40,100 104,260,000
22/03/2018 2,650 0.05 1.89 2,600 2,660 2,580 129,610 343,466,500
21/03/2018 2,600 -0.01 -0.38 2,600 2,640 2,590 88,540 230,204,000
20/03/2018 2,600 0.06 2.31 2,600 2,660 2,560 85,490 222,274,000
19/03/2018 2,600 -0.10 -3.85 2,660 2,670 2,600 106,650 277,290,000
16/03/2018 2,660 -0.01 -0.38 2,670 2,660 2,600 48,250 128,345,000
15/03/2018 2,670 -0.03 -1.12 2,700 2,700 2,590 114,660 306,142,200
14/03/2018 2,700 0.01 0.37 2,690 2,700 2,580 114,140 308,178,000
13/03/2018 2,690 0.02 0.74 2,670 2,690 2,620 62,870 169,120,300
12/03/2018 2,670 0.07 2.62 2,600 2,600 2,530 97,030 259,070,100
09/03/2018 2,600 -0.06 -2.31 2,600 2,600 2,530 28,140 73,164,000
08/03/2018 2,600 0.05 1.92 2,550 2,640 2,550 115,040 299,104,000
07/03/2018 2,550 0.04 1.57 2,510 2,600 2,450 76,090 194,029,500
06/03/2018 2,510 -0.01 -0.40 2,510 2,510 2,450 107,000 268,570,000
05/03/2018 2,510 0.02 0.80 2,490 2,510 2,470 42,120 105,721,200
02/03/2018 2,490 0.04 1.61 2,450 2,490 2,420 159,360 396,806,400
01/03/2018 2,450 -0.02 -0.82 2,470 2,500 2,450 94,510 231,549,500
28/02/2018 2,470 0.03 1.21 2,440 2,490 2,450 47,220 116,633,400
27/02/2018 2,440 -0.06 -2.46 2,500 2,500 2,440 101,880 248,587,200
26/02/2018 2,500 -0.01 -0.40 2,500 2,500 2,470 30,990 77,475,000
23/02/2018 2,500 -0.03 -1.20 2,500 2,520 2,470 200,600 501,500,000
22/02/2018 2,500 -0.05 -2.00 2,550 2,580 2,500 30,500 76,250,000
21/02/2018 2,550 0.01 0.39 2,540 2,700 2,500 69,910 178,270,500
13/02/2018 2,540 0.12 4.72 2,420 2,540 2,420 56,510 143,535,400
12/02/2018 2,420 -0.01 -0.41 2,430 2,550 2,400 83,950 203,159,000
09/02/2018 2,430 -0.01 -0.41 2,430 2,430 2,380 51,720 125,679,600
08/02/2018 2,430 -0.03 -1.23 2,460 2,590 2,430 90,540 220,012,200
07/02/2018 2,460 -0.14 -5.69 2,600 2,580 2,460 171,430 421,717,800
06/02/2018 2,420 -0.18 -7.44 2,600 2,510 2,420 263,800 638,396,000
05/02/2018 2,600 -0.18 -6.92 2,780 2,760 2,600 172,180 447,668,000
02/02/2018 2,780 -0.05 -1.80 2,830 2,880 2,720 97,070 269,854,600
01/02/2018 2,830 -0.07 -2.47 2,900 2,900 2,800 106,430 301,196,900
31/01/2018 2,900 0.18 6.21 2,720 2,900 2,700 542,480 1,573,192,000
30/01/2018 2,720 0.05 1.84 2,670 2,720 2,600 164,390 447,140,800
29/01/2018 2,670 0.12 4.49 2,550 2,680 2,600 259,060 691,690,200
26/01/2018 2,550 -0.15 -5.88 2,700 2,760 2,550 83,490 212,899,500
25/01/2018 2,700 -0.02 -0.74 2,700 2,740 2,650 236,850 639,495,000
24/01/2018 2,880 0.16 5.56 2,720 2,800 2,700 105,650 304,272,000
22/01/2018 2,710 -0.02 -0.74 2,720 2,800 2,700 91,640 248,344,400
19/01/2018 2,720 -0.08 -2.94 2,800 2,800 2,700 56,870 154,686,400
18/01/2018 2,800 0.09 3.21 2,710 2,800 2,710 287,460 804,888,000
17/01/2018 2,710 -0.15 -5.54 2,860 2,830 2,660 269,750 731,022,500
16/01/2018 2,860 -0.05 -1.75 2,910 2,900 2,800 313,030 895,265,800
15/01/2018 2,910 0.03 1.03 2,880 2,930 2,850 220,890 642,789,900
12/01/2018 2,880 -0.13 -4.51 3,010 3,070 2,880 531,000 1,529,280,000
11/01/2018 3,010 0.11 3.65 2,900 3,090 2,900 624,360 1,879,323,600
10/01/2018 2,900 0.08 2.76 2,820 2,900 2,800 364,370 1,056,673,000
09/01/2018 2,820 -0.03 -1.06 2,820 2,860 2,780 244,620 689,828,400
08/01/2018 2,820 0.08 2.84 2,740 2,840 2,740 395,080 1,114,125,600
07/01/2018 2,740 -0.01 -0.36 2,740 2,760 2,710 104,930 287,508,200
05/01/2018 2,740 -0.01 -0.36 2,740 2,760 2,710 104,930 287,508,200
04/01/2018 2,740 0.04 1.46 2,700 2,760 2,620 179,410 491,583,400
03/01/2018 2,700 -0.06 -2.22 2,760 2,770 2,570 134,570 363,339,000
02/01/2018 2,760 0.10 3.62 2,660 2,770 2,700 123,250 340,170,000
29/12/2017 2,660 -0.19 -7.14 2,850 2,900 2,660 314,050 835,373,000
28/12/2017 2,850 -0.02 -0.70 2,870 2,860 2,810 84,580 241,053,000
27/12/2017 2,870 -0.03 -1.05 2,870 2,880 2,820 61,990 177,911,300
26/12/2017 2,870 -0.03 -1.05 2,900 2,950 2,850 32,460 93,160,200
25/12/2017 2,900 -0.03 -1.03 2,930 2,990 2,880 116,940 339,126,000
24/12/2017 2,930 -0.07 -2.39 3,000 3,000 2,900 59,710 174,950,300
22/12/2017 2,930 -0.07 -2.39 3,000 3,000 2,900 59,710 174,950,300
21/12/2017 3,000 0.02 0.67 2,980 3,020 2,950 27,340 82,020,000
20/12/2017 2,980 -0.07 -2.35 3,050 3,070 2,920 138,940 414,041,200
19/12/2017 3,110 0.15 4.82 2,960 3,120 2,990 24,660 76,692,600
18/12/2017 2,990 0.03 1.00 2,960 2,990 2,990 90 269,100
15/12/2017 3,000 0.07 2.33 2,930 3,000 2,950 9,490 28,470,000
14/12/2017 2,930 0.08 2.73 2,850 2,940 2,930 310 908,300
13/12/2017 2,820 -0.04 -1.42 2,860 2,880 2,800 60,380 170,271,600
12/12/2017 3,030 -0.13 -4.29 3,030 3,030 2,900 31,110 94,263,300
11/12/2017 3,140 -0.11 -3.50 3,250 3,230 3,080 6,350 19,939,000
08/12/2017 3,270 0.01 0.31 3,260 3,360 3,260 157,530 515,123,100
07/12/2017 3,260 0.19 5.83 3,100 3,310 3,100 471,610 1,537,448,600
05/12/2017 2,900 -0.01 -0.34 2,930 2,930 2,860 61,990 179,771,000
04/12/2017 2,910 -0.02 -0.68 2,860 2,960 2,850 82,830 241,035,300
01/12/2017 2,930 0.04 1.38 2,950 2,950 2,880 50,930 149,224,900
30/11/2017 2,890 -0.10 -3.34 2,990 2,990 2,880 100,200 289,578,000
29/11/2017 2,990 -0.01 -0.33 3,000 3,000 2,880 124,020 370,819,800
28/11/2017 3,000 -0.05 -1.64 3,050 3,100 3,000 248,600 745,800,000
27/11/2017 3,050 0.17 5.90 2,900 3,080 2,800 236,880 722,484,000
24/11/2017 2,880 0.06 2.13 2,800 2,910 2,800 105,650 304,272,000
23/11/2017 2,820 0.01 0.36 2,820 2,850 2,790 93,850 264,657,000
22/11/2017 2,810 0.00 ■■ 0.00 2,810 2,850 2,780 138,140 388,173,400
21/11/2017 2,810 -0.03 -1.06 2,860 2,860 2,800 132,680 372,830,800
20/11/2017 2,840 -0.08 -2.74 2,920 2,920 2,820 50,720 144,044,800
17/11/2017 2,920 -0.05 -1.68 2,980 2,980 2,800 95,620 279,210,400
16/11/2017 2,970 0.14 4.95 2,860 2,970 2,800 166,380 494,148,600
15/11/2017 2,830 0.02 0.71 2,810 2,860 2,800 77,920 220,513,600
14/11/2017 2,810 -0.11 -3.77 2,950 2,950 2,800 228,340 641,635,400
13/11/2017 2,920 -0.13 -4.26 3,230 3,230 2,920 49,230 143,751,600
10/11/2017 3,050 0.00 ■■ 0.00 2,930 3,260 2,850 389,430 1,187,761,500
09/11/2017 3,050 -0.17 -5.28 3,440 3,440 3,050 759,750 2,317,237,500
08/11/2017 3,220 0.21 6.98 3,220 3,220 3,210 372,200 1,198,484,000
07/11/2017 3,010 0.19 6.74 2,810 3,010 2,810 220,940 665,029,400
06/11/2017 2,820 0.04 1.44 2,810 2,890 2,730 66,380 187,191,600
03/11/2017 2,780 -0.04 -1.42 2,810 2,850 2,690 95,550 265,629,000
02/11/2017 2,820 0.07 2.55 2,570 2,880 2,570 133,830 377,400,600
01/11/2017 2,750 -0.14 -4.84 2,890 2,900 2,690 298,800 821,700,000
31/10/2017 2,890 -0.21 -6.77 2,960 3,020 2,890 244,140 705,564,600
30/10/2017 3,100 -0.10 -3.12 3,200 3,290 3,100 93,220 288,982,000
27/10/2017 3,200 -0.02 -0.62 3,210 3,300 3,180 49,190 157,408,000
26/10/2017 3,220 -0.23 -6.67 3,430 3,440 3,210 265,700 855,554,000
25/10/2017 3,450 -0.03 -0.86 3,550 3,550 3,400 55,150 190,267,500
24/10/2017 3,480 0.07 2.05 3,440 3,510 3,440 54,220 188,685,600
23/10/2017 3,410 -0.21 -5.80 3,620 3,640 3,370 679,380 2,316,685,800
20/10/2017 3,620 -0.18 -4.74 3,810 3,850 3,620 127,200 460,464,000
19/10/2017 3,800 -0.03 -0.78 3,860 3,900 3,770 154,620 587,556,000
18/10/2017 3,830 -0.10 -2.54 3,920 3,990 3,830 135,240 517,969,200
17/10/2017 3,930 0.00 ■■ 0.00 4,000 4,000 3,890 133,700 525,441,000
16/10/2017 3,930 -0.02 -0.51 4,030 4,030 3,890 176,310 692,898,300
13/10/2017 3,950 -0.10 -2.47 4,030 4,040 3,940 88,540 349,733,000
12/10/2017 4,050 -0.04 -0.98 4,080 4,120 4,000 63,810 258,430,500
11/10/2017 4,090 0.04 0.99 4,050 4,100 4,020 102,650 419,838,500
10/10/2017 4,050 -0.05 -1.22 4,040 4,170 4,000 115,270 466,843,500
09/10/2017 4,100 -0.10 -2.38 4,180 4,180 4,000 32,450 133,045,000
06/10/2017 4,200 0.06 1.45 4,140 4,200 4,120 62,070 260,694,000
05/10/2017 4,140 0.10 2.48 4,040 4,140 4,000 53,860 222,980,400
04/10/2017 4,040 0.09 2.28 3,950 4,050 3,910 93,350 377,134,000
03/10/2017 3,950 -0.13 -3.19 4,100 4,200 3,850 105,940 418,463,000
02/10/2017 4,080 -0.22 -5.12 4,250 4,300 4,080 103,110 420,688,800
29/09/2017 4,300 -0.02 -0.46 4,320 4,380 4,250 168,980 726,614,000
28/09/2017 4,320 0.01 0.23 4,250 4,490 4,250 157,130 678,801,600
27/09/2017 4,310 -0.03 -0.69 4,420 4,420 4,250 156,050 672,575,500
26/09/2017 4,340 -0.11 -2.47 4,320 4,500 4,320 142,010 616,323,400
25/09/2017 4,450 -0.14 -3.05 4,590 4,590 4,400 111,750 497,287,500
22/09/2017 4,590 -0.04 -0.86 4,600 4,660 4,560 141,580 649,852,200
21/09/2017 4,630 -0.01 -0.22 4,550 4,650 4,550 173,060 801,267,800
20/09/2017 4,640 0.21 4.74 4,400 4,650 4,330 315,880 1,465,683,200
19/09/2017 4,430 -0.04 -0.89 4,480 4,480 4,310 180,730 800,633,900
18/09/2017 4,470 0.24 5.67 4,230 4,480 4,210 337,520 1,508,714,400
15/09/2017 4,230 -0.01 -0.24 4,240 4,240 4,150 367,740 1,555,540,200
14/09/2017 4,240 0.05 1.19 4,190 4,250 4,130 424,880 1,801,491,200
13/09/2017 4,190 0.00 ■■ 0.00 4,120 4,220 4,120 218,240 914,425,600
12/09/2017 4,190 -0.02 -0.48 4,000 4,220 4,000 179,950 753,990,500
11/09/2017 4,210 -0.02 -0.47 4,230 4,240 3,990 481,110 2,025,473,100
08/09/2017 4,230 -0.02 -0.47 4,250 4,260 4,130 290,870 1,230,380,100
07/09/2017 4,250 0.06 1.43 4,190 4,250 4,180 396,190 1,683,807,500
06/09/2017 4,190 0.03 0.72 4,160 4,200 4,150 183,640 769,451,600
05/09/2017 4,160 0.05 1.22 4,100 4,290 4,020 282,360 1,174,617,600
01/09/2017 4,110 0.01 0.24 4,120 4,120 4,030 387,130 1,591,104,300
31/08/2017 4,100 -0.06 -1.44 4,160 4,220 4,090 501,220 2,055,002,000
30/08/2017 4,160 -0.14 -3.26 4,250 4,280 4,130 307,850 1,280,656,000
29/08/2017 4,300 -0.08 -1.83 4,340 4,360 4,200 347,600 1,494,680,000
28/08/2017 4,380 0.09 2.10 4,290 4,380 4,270 384,100 1,682,358,000
25/08/2017 4,290 -0.06 -1.38 4,300 4,350 4,210 278,220 1,193,563,800
24/08/2017 4,350 0.15 3.57 4,180 4,350 4,180 194,920 847,902,000
23/08/2017 4,200 0.01 0.24 4,250 4,380 4,200 231,440 972,048,000
22/08/2017 4,190 -0.31 -6.89 4,520 4,520 4,190 765,240 3,206,355,600
21/08/2017 4,500 -0.11 -2.39 4,660 4,660 4,400 291,520 1,311,840,000
18/08/2017 4,610 0.01 0.22 4,500 4,610 4,400 353,930 1,631,617,300
17/08/2017 4,600 -0.23 -4.76 4,800 4,840 4,600 407,770 1,875,742,000
16/08/2017 4,830 -0.05 -1.02 4,900 4,900 4,820 341,840 1,651,087,200
15/08/2017 4,880 0.09 1.88 4,820 4,900 4,760 679,740 3,317,131,200
14/08/2017 4,790 0.11 2.35 4,640 4,880 4,640 293,500 1,405,865,000
11/08/2017 4,680 -0.04 -0.85 4,720 4,720 4,600 448,540 2,099,167,200
10/08/2017 4,720 -0.08 -1.67 4,840 4,840 4,680 248,360 1,172,259,200
09/08/2017 4,800 0.17 3.67 4,620 4,800 4,600 853,740 4,097,952,000
08/08/2017 4,630 -0.23 -4.73 4,860 4,860 4,630 958,460 4,437,669,800
07/08/2017 4,860 -0.08 -1.62 4,950 5,050 4,820 672,140 3,266,600,400
04/08/2017 4,940 0.29 6.24 4,690 4,940 4,690 489,050 2,415,907,000
03/08/2017 4,650 -0.03 -0.64 4,380 4,980 4,380 634,970 2,952,610,500
02/08/2017 4,680 -0.35 -6.96 4,900 5,000 4,680 1,079,800 5,053,464,000
01/08/2017 5,030 -0.37 -6.85 5,300 5,310 5,030 882,040 4,436,661,200
31/07/2017 5,400 0.00 ■■ 0.00 5,310 5,760 5,310 575,480 3,107,592,000
28/07/2017 5,400 -0.09 -1.64 5,250 5,690 5,180 925,740 4,998,996,000
27/07/2017 5,490 0.16 3.00 5,700 5,700 5,330 2,930,070 16,086,084,300
26/07/2017 5,330 0.34 6.81 5,330 5,330 5,330 394,690 2,103,697,700
25/07/2017 4,990 0.32 6.85 4,670 4,990 4,520 705,750 3,521,692,500
24/07/2017 4,670 -0.26 -5.27 4,590 5,000 4,590 898,150 4,194,360,500
21/07/2017 4,930 -0.37 -6.98 5,300 5,490 4,930 938,350 4,626,065,500
20/07/2017 5,300 0.27 5.37 4,700 5,300 4,680 988,770 5,240,481,000
19/07/2017 5,030 -0.37 -6.85 5,400 5,420 5,030 2,112,220 10,624,466,600
18/07/2017 5,400 0.22 4.25 5,340 5,540 4,830 2,616,850 14,130,990,000
17/07/2017 5,180 0.33 6.80 4,850 5,180 4,700 1,042,840 5,401,911,200
14/07/2017 4,850 0.31 6.83 4,240 4,850 4,240 1,204,960 5,844,056,000
13/07/2017 4,540 0.29 6.82 4,540 4,540 4,280 1,862,700 8,456,658,000
12/07/2017 4,250 0.27 6.78 3,990 4,250 3,950 1,018,310 4,327,817,500
11/07/2017 3,980 -0.04 -1.00 4,000 4,000 3,920 360,760 1,435,824,800
10/07/2017 4,020 -0.03 -0.74 4,050 4,050 3,900 415,380 1,669,827,600
07/07/2017 4,050 0.18 4.65 3,940 4,140 3,860 1,279,850 5,183,392,500
06/07/2017 3,870 -0.05 -1.28 3,910 3,910 3,810 629,200 2,435,004,000
05/07/2017 3,920 0.07 1.82 3,710 3,950 3,710 682,040 2,673,596,800
04/07/2017 3,850 -0.06 -1.53 3,900 3,950 3,700 347,590 1,338,221,500
03/07/2017 3,910 -0.09 -2.25 3,820 4,000 3,800 400,650 1,566,541,500
30/06/2017 4,000 -0.02 -0.50 4,090 4,090 3,930 424,060 1,696,240,000
29/06/2017 4,020 0.13 3.34 3,820 4,090 3,820 494,820 1,989,176,400
28/06/2017 3,890 0.17 4.57 3,720 3,980 3,700 360,830 1,403,628,700
27/06/2017 3,720 -0.23 -5.82 3,950 3,990 3,700 526,250 1,957,650,000
26/06/2017 3,950 0.09 2.33 3,860 4,130 3,860 595,580 2,352,541,000
23/06/2017 3,860 -0.29 -6.99 3,970 4,150 3,860 971,930 3,751,649,800
22/06/2017 4,150 0.20 5.06 4,220 4,220 4,000 2,456,020 10,192,483,000
21/06/2017 3,950 0.25 6.76 3,950 3,950 3,950 102,900 406,455,000
20/06/2017 3,700 0.24 6.94 3,500 3,700 3,440 581,830 2,152,771,000
19/06/2017 3,460 0.03 0.87 3,490 3,490 3,210 1,125,260 3,893,399,600
16/06/2017 3,430 -0.01 -0.29 3,440 3,500 3,400 563,400 1,932,462,000
15/06/2017 3,440 -0.21 -5.75 3,550 3,650 3,400 1,439,520 4,951,948,800
14/06/2017 3,650 -0.27 -6.89 3,910 4,190 3,650 2,145,950 7,832,717,500
13/06/2017 3,920 -0.28 -6.67 3,910 4,200 3,910 1,995,470 7,822,242,400
12/06/2017 4,200 -0.31 -6.87 4,200 4,200 4,200 265,240 1,114,008,000
09/06/2017 4,510 -0.33 -6.82 4,510 4,510 4,510 222,330 1,002,708,300
08/06/2017 4,840 -0.36 -6.92 5,200 5,300 4,840 1,626,140 7,870,517,600
07/06/2017 5,200 0.17 3.38 5,380 5,380 4,700 1,858,590 9,664,668,000
06/06/2017 5,030 0.32 6.79 5,030 5,030 5,000 1,342,760 6,754,082,800
05/06/2017 4,710 0.30 6.80 4,710 4,710 4,610 462,940 2,180,447,400
02/06/2017 4,410 0.28 6.78 4,200 4,410 4,200 1,228,100 5,415,921,000
01/06/2017 4,130 0.27 6.99 3,930 4,130 3,900 1,431,780 5,913,251,400
31/05/2017 3,860 0.21 5.75 3,450 3,880 3,450 983,360 3,795,769,600
30/05/2017 3,650 0.12 3.40 3,770 3,770 3,530 1,839,340 6,713,591,000
29/05/2017 3,530 0.23 6.97 3,520 3,530 3,500 596,650 2,106,174,500
26/05/2017 3,300 0.21 6.80 3,120 3,300 3,000 977,830 3,226,839,000
25/05/2017 3,090 -0.11 -3.44 3,200 3,200 3,000 827,630 2,557,376,700
24/05/2017 3,200 0.09 2.89 3,320 3,320 3,040 2,205,280 7,056,896,000
23/05/2017 3,110 0.20 6.87 3,110 3,110 3,110 278,930 867,472,300
22/05/2017 2,910 0.19 6.99 2,840 2,910 2,780 897,580 2,611,957,800
19/05/2017 2,720 0.05 1.87 2,650 2,750 2,650 79,270 215,614,400
18/05/2017 2,670 -0.08 -2.91 2,660 2,750 2,660 204,650 546,415,500
17/05/2017 2,750 -0.10 -3.51 2,850 2,900 2,750 119,490 328,597,500
16/05/2017 2,850 0.05 1.79 2,810 2,970 2,800 374,390 1,067,011,500
15/05/2017 2,800 0.11 4.09 2,630 2,830 2,630 302,210 846,188,000
09/05/2017 2,670 0.11 4.30 2,560 2,730 2,560 779,750 2,081,932,500
08/05/2017 2,560 0.00 ■■ 0.00 2,590 2,590 2,540 95,270 243,891,200
05/05/2017 2,560 0.07 2.81 2,490 2,620 2,490 171,410 438,809,600
04/05/2017 2,490 -0.04 -1.58 2,410 2,530 2,410 77,350 192,601,500
03/05/2017 2,530 0.01 0.40 2,450 2,570 2,450 62,700 158,631,000
28/04/2017 2,520 -0.06 -2.33 2,590 2,600 2,510 95,370 240,332,400
27/04/2017 2,580 0.02 0.78 2,560 2,590 2,510 132,810 342,649,800
26/04/2017 2,560 0.01 0.39 2,510 2,560 2,470 140,560 359,833,600
25/04/2017 2,550 -0.17 -6.25 2,610 2,680 2,530 262,030 668,176,500
24/04/2017 2,720 0.16 6.25 2,640 2,730 2,640 804,730 2,188,865,600
21/04/2017 2,560 0.13 5.35 2,440 2,560 2,440 237,290 607,462,400
20/04/2017 2,430 0.01 0.41 2,420 2,430 2,410 68,680 166,892,400
19/04/2017 2,420 0.01 0.41 2,410 2,440 2,400 46,950 113,619,000
18/04/2017 2,410 0.01 0.42 2,400 2,420 2,400 78,940 190,245,400
17/04/2017 2,400 -0.04 -1.64 2,450 2,460 2,370 180,710 433,704,000
14/04/2017 2,440 0.04 1.67 2,400 2,440 2,380 321,840 785,289,600
13/04/2017 2,400 -0.04 -1.64 2,430 2,440 2,400 252,770 606,648,000
12/04/2017 2,440 0.04 1.67 2,400 2,440 2,390 234,900 573,156,000
11/04/2017 2,400 0.00 ■■ 0.00 2,400 2,480 2,400 283,660 680,784,000
10/04/2017 2,400 0.01 0.42 2,450 2,450 2,350 125,770 301,848,000
07/04/2017 2,390 -0.01 -0.42 2,400 2,400 2,360 111,700 266,963,000
05/04/2017 2,400 0.02 0.84 2,370 2,500 2,360 123,960 297,504,000
04/04/2017 2,380 -0.12 -4.80 2,500 2,500 2,380 274,140 652,453,200
03/04/2017 2,500 0.03 1.21 2,370 2,560 2,350 267,770 669,425,000
31/03/2017 2,470 -0.11 -4.26 2,570 2,580 2,460 232,980 575,460,600
30/03/2017 2,580 -0.12 -4.44 2,870 2,870 2,580 867,590 2,238,382,200
29/03/2017 2,700 0.17 6.72 2,700 2,700 2,650 1,138,900 3,075,030,000
28/03/2017 2,530 0.16 6.75 2,400 2,530 2,400 521,220 1,318,686,600
27/03/2017 2,370 0.07 3.04 2,310 2,400 2,300 246,480 584,157,600
24/03/2017 2,300 0.02 0.88 2,280 2,330 2,280 199,870 459,701,000
23/03/2017 2,280 0.01 0.44 2,270 2,300 2,270 166,700 380,076,000
22/03/2017 2,270 -0.02 -0.87 2,270 2,300 2,260 132,090 299,844,300
21/03/2017 2,290 -0.04 -1.72 2,330 2,330 2,280 37,480 85,829,200
20/03/2017 2,330 0.06 2.64 2,280 2,360 2,280 181,670 423,291,100
17/03/2017 2,270 -0.03 -1.30 2,300 2,300 2,260 111,960 254,149,200
16/03/2017 2,300 0.02 0.88 2,310 2,310 2,260 120,170 276,391,000
15/03/2017 2,280 0.00 ■■ 0.00 2,320 2,320 2,280 52,840 120,475,200
14/03/2017 2,280 0.01 0.44 2,260 2,300 2,250 102,200 233,016,000
13/03/2017 2,270 -0.07 -2.99 2,340 2,340 2,260 221,830 503,554,100
10/03/2017 2,340 -0.03 -1.27 2,370 2,370 2,340 191,050 447,057,000
09/03/2017 2,370 -0.04 -1.66 2,370 2,400 2,360 184,230 436,625,100
08/03/2017 2,410 0.00 ■■ 0.00 2,410 2,410 2,370 397,510 957,999,100
07/03/2017 2,410 -0.01 -0.41 2,400 2,420 2,350 266,660 642,650,600
06/03/2017 2,420 0.00 ■■ 0.00 2,420 2,490 2,400 253,630 613,784,600
03/03/2017 2,420 0.01 0.41 2,410 2,420 2,360 125,630 304,024,600
02/03/2017 2,410 0.03 1.26 2,420 2,490 2,400 146,930 354,101,300
01/03/2017 2,380 -0.12 -4.80 2,460 2,480 2,380 361,920 861,369,600
28/02/2017 2,500 -0.08 -3.10 2,570 2,580 2,470 320,670 801,675,000
27/02/2017 2,580 0.13 5.31 2,500 2,580 2,430 242,090 624,592,200
24/02/2017 2,450 -0.06 -2.39 2,380 2,670 2,380 379,380 929,481,000
23/02/2017 2,510 -0.18 -6.69 2,690 2,690 2,510 516,560 1,296,565,600
22/02/2017 2,690 -0.14 -4.95 3,000 3,000 2,650 811,160 2,182,020,400
21/02/2017 2,830 0.18 6.79 2,790 2,830 2,700 599,740 1,697,264,200
20/02/2017 2,650 0.17 6.85 2,500 2,650 2,500 933,730 2,474,384,500
17/02/2017 2,480 0.02 0.81 2,470 2,630 2,450 582,040 1,443,459,200
16/02/2017 2,460 0.16 6.96 2,310 2,460 2,290 636,120 1,564,855,200
15/02/2017 2,300 0.01 0.44 2,260 2,320 2,260 130,320 299,736,000
14/02/2017 2,290 0.02 0.88 2,280 2,310 2,240 256,090 586,446,100
13/02/2017 2,270 0.00 ■■ 0.00 2,280 2,290 2,250 119,670 271,650,900
10/02/2017 2,270 -0.02 -0.87 2,300 2,320 2,250 131,730 299,027,100
09/02/2017 2,290 0.04 1.78 2,250 2,350 2,220 246,800 565,172,000
08/02/2017 2,250 -0.01 -0.44 2,260 2,280 2,240 139,270 313,357,500
07/02/2017 2,260 0.01 0.44 2,220 2,300 2,220 178,260 402,867,600
06/02/2017 2,250 -0.04 -1.75 2,290 2,290 2,200 252,680 568,530,000
03/02/2017 2,290 0.09 4.09 2,330 2,330 2,240 102,670 235,114,300
02/02/2017 2,200 0.14 6.80 2,060 2,200 2,060 265,400 583,880,000
25/01/2017 2,060 0.00 ■■ 0.00 2,080 2,090 2,040 82,230 169,393,800
24/01/2017 2,060 0.05 2.49 2,020 2,060 2,010 157,600 324,656,000
23/01/2017 2,010 0.04 2.03 1,970 2,100 1,970 153,790 309,117,900
20/01/2017 1,970 -0.03 -1.50 2,000 2,000 1,970 92,510 182,244,700
19/01/2017 2,000 -0.03 -1.48 2,010 2,040 1,990 54,320 108,640,000
18/01/2017 2,030 0.03 1.50 2,000 2,060 2,000 49,040 99,551,200
17/01/2017 2,000 -0.10 -4.76 2,130 2,130 2,000 133,480 266,960,000
16/01/2017 2,100 -0.06 -2.78 2,160 2,160 2,100 51,660 108,486,000
13/01/2017 2,160 -0.02 -0.92 2,180 2,190 2,120 152,970 330,415,200
12/01/2017 2,180 -0.04 -1.80 2,220 2,220 2,170 104,270 227,308,600
11/01/2017 2,220 -0.03 -1.33 2,230 2,250 2,200 152,770 339,149,400
10/01/2017 2,250 -0.03 -1.32 2,290 2,290 2,200 437,680 984,780,000
09/01/2017 2,280 0.00 ■■ 0.00 2,320 2,340 2,260 167,660 382,264,800
06/01/2017 2,280 -0.01 -0.44 2,270 2,340 2,250 128,980 294,074,400
05/01/2017 2,290 -0.03 -1.29 2,320 2,330 2,290 75,620 173,169,800
04/01/2017 2,320 -0.03 -1.28 2,350 2,360 2,320 76,230 176,853,600
03/01/2017 2,350 0.10 4.44 2,250 2,350 2,250 92,670 217,774,500
30/12/2016 2,250 -0.07 -3.02 2,360 2,360 2,250 153,310 344,947,500
29/12/2016 2,320 -0.02 -0.85 2,330 2,370 2,320 56,670 131,474,400
28/12/2016 2,340 0.00 ■■ 0.00 2,330 2,380 2,260 93,440 218,649,600
27/12/2016 2,340 -0.01 -0.43 2,370 2,380 2,300 87,620 205,030,800
26/12/2016 2,350 0.00 ■■ 0.00 2,370 2,460 2,340 290,440 682,534,000
23/12/2016 2,350 0.05 2.17 2,340 2,390 2,260 117,630 276,430,500
22/12/2016 2,300 -0.10 -4.17 2,440 2,440 2,260 210,500 484,150,000
21/12/2016 2,400 -0.02 -0.83 2,480 2,480 2,390 247,660 594,384,000
20/12/2016 2,420 -0.08 -3.20 2,450 2,500 2,420 285,700 691,394,000
19/12/2016 2,500 0.01 0.40 2,410 2,500 2,410 390,150 975,375,000
16/12/2016 2,490 -0.06 -2.35 2,540 2,540 2,400 184,650 459,778,500
15/12/2016 2,550 0.14 5.81 2,410 2,550 2,300 451,080 1,150,254,000
14/12/2016 2,410 0.15 6.64 2,230 2,410 2,210 1,175,290 2,832,448,900
13/12/2016 2,260 -0.14 -5.83 2,380 2,400 2,260 283,670 641,094,200
12/12/2016 2,400 -0.16 -6.25 2,560 2,590 2,400 221,140 530,736,000
09/12/2016 2,560 0.00 ■■ 0.00 2,650 2,730 2,560 1,394,200 3,569,152,000
08/12/2016 2,560 0.16 6.67 2,420 2,560 2,400 1,378,150 3,528,064,000
07/12/2016 2,400 0.15 6.67 2,250 2,400 2,230 402,390 965,736,000
06/12/2016 2,250 0.03 1.35 2,210 2,300 2,210 291,520 655,920,000
05/12/2016 2,220 -0.03 -1.33 2,250 2,250 2,200 287,690 638,671,800
02/12/2016 2,250 -0.06 -2.60 2,340 2,340 2,220 135,460 304,785,000
01/12/2016 2,310 -0.07 -2.94 2,480 2,480 2,280 274,670 634,487,700
30/11/2016 2,380 0.15 6.73 2,240 2,380 2,240 153,010 364,163,800
29/11/2016 2,230 -0.04 -1.76 2,270 2,270 2,190 250,870 559,440,100
28/11/2016 2,270 -0.05 -2.16 2,300 2,300 2,200 455,860 1,034,802,200
25/11/2016 2,320 -0.05 -2.11 2,310 2,360 2,260 365,590 848,168,800
24/11/2016 2,370 -0.03 -1.25 2,340 2,470 2,340 164,840 390,670,800
23/11/2016 2,400 -0.17 -6.61 2,510 2,530 2,400 653,940 1,569,456,000
22/11/2016 2,570 0.10 4.05 2,640 2,640 2,500 1,423,970 3,659,602,900
21/11/2016 2,470 0.16 6.93 2,380 2,470 2,380 190,020 469,349,400
18/11/2016 2,310 0.15 6.94 2,160 2,310 2,160 656,120 1,515,637,200
17/11/2016 2,160 0.02 0.93 2,120 2,180 2,090 455,260 983,361,600
16/11/2016 2,140 -0.01 -0.47 2,150 2,160 2,100 280,170 599,563,800
15/11/2016 2,150 0.00 ■■ 0.00 2,190 2,190 2,110 336,550 723,582,500
14/11/2016 2,150 -0.05 -2.27 2,200 2,250 2,090 266,750 573,512,500
11/11/2016 2,200 -0.08 -3.51 2,250 2,320 2,200 571,790 1,257,938,000
10/11/2016 2,280 0.06 2.70 2,300 2,310 2,180 434,050 989,634,000
09/11/2016 2,220 -0.14 -5.93 2,360 2,370 2,200 421,910 936,640,200
08/11/2016 2,360 0.03 1.29 2,300 2,380 2,220 526,110 1,241,619,600
07/11/2016 2,330 0.03 1.30 2,170 2,400 2,170 227,360 529,748,800
04/11/2016 2,300 -0.11 -4.56 2,420 2,420 2,250 557,260 1,281,698,000
03/11/2016 2,410 -0.13 -5.12 2,710 2,710 2,370 2,346,490 5,655,040,900
02/11/2016 2,540 0.16 6.72 2,540 2,540 2,540 287,120 729,284,800
01/11/2016 2,380 0.15 6.73 2,380 2,380 2,380 281,820 670,731,600
31/10/2016 2,230 0.14 6.70 2,210 2,230 2,160 560,210 1,249,268,300
28/10/2016 2,090 0.13 6.63 2,090 2,090 2,090 221,370 462,663,300
27/10/2016 1,960 0.12 6.52 1,800 1,960 1,800 454,490 890,800,400
26/10/2016 1,840 -0.13 -6.60 1,960 1,990 1,840 669,620 1,232,100,800
25/10/2016 1,970 -0.12 -5.74 2,090 2,090 1,960 359,270 707,761,900
24/10/2016 2,090 -0.15 -6.70 2,220 2,240 2,090 866,950 1,811,925,500
21/10/2016 2,240 -0.11 -4.68 2,390 2,390 2,190 428,960 960,870,400
20/10/2016 2,350 0.06 2.62 2,300 2,400 2,290 444,110 1,043,658,500
19/10/2016 2,290 -0.15 -6.15 2,320 2,550 2,270 937,380 2,146,600,200
18/10/2016 2,440 -0.18 -6.87 2,500 2,590 2,440 1,501,400 3,663,416,000
17/10/2016 2,620 -0.19 -6.76 2,800 2,880 2,620 947,190 2,481,637,800
14/10/2016 2,810 -0.08 -2.77 2,840 3,050 2,810 742,360 2,086,031,600
13/10/2016 2,890 -0.21 -6.77 2,890 3,090 2,890 2,040,310 5,896,495,900
12/10/2016 3,100 -0.05 -1.59 3,370 3,370 2,930 1,360,780 4,218,418,000
11/10/2016 3,150 0.20 6.78 3,150 3,150 3,150 92,390 291,028,500
10/10/2016 2,950 0.19 6.88 2,570 2,950 2,570 5,831,230 17,202,128,500
07/10/2016 2,760 -0.20 -6.76 2,760 2,760 2,760 38,650 106,674,000
06/10/2016 2,960 -0.22 -6.92 2,960 2,960 2,960 32,140 95,134,400
05/10/2016 3,180 -0.23 -6.74 3,180 3,180 3,180 59,520 189,273,600
04/10/2016 3,410 -0.25 -6.83 3,410 3,410 3,410 30,210 103,016,100
03/10/2016 3,660 -0.27 -6.87 3,660 3,660 3,660 74,870 274,024,200
30/09/2016 3,930 -0.29 -6.87 4,220 4,220 3,930 167,320 657,567,600
29/09/2016 4,220 -0.31 -6.84 4,330 4,650 4,220 460,180 1,941,959,600
28/09/2016 4,530 -0.34 -6.98 4,640 4,800 4,530 459,970 2,083,664,100
27/09/2016 4,870 -0.36 -6.88 4,870 5,220 4,870 1,480,200 7,208,574,000
26/09/2016 5,230 -0.39 -6.94 5,230 5,230 5,230 48,720 254,805,600
23/09/2016 5,620 -0.42 -6.95 5,620 5,620 5,620 97,410 547,444,200
22/09/2016 6,040 -0.45 -6.93 6,040 6,040 6,040 70,640 426,665,600
21/09/2016 6,490 0.42 6.92 6,490 6,490 6,450 462,760 3,003,312,400
20/09/2016 6,070 0.39 6.87 6,020 6,070 6,000 892,040 5,414,682,800
19/09/2016 5,680 0.37 6.97 4,940 5,680 4,940 3,143,380 17,854,398,400
16/09/2016 5,310 -0.39 -6.84 5,310 5,310 5,310 20,070 106,571,700
15/09/2016 5,700 -0.42 -6.86 5,700 5,700 5,700 28,420 161,994,000
14/09/2016 6,120 -0.46 -6.99 6,120 6,120 6,120 54,010 330,541,200
13/09/2016 6,580 -0.49 -6.93 6,580 6,580 6,580 47,480 312,418,400
12/09/2016 7,070 -0.53 -6.97 7,070 7,070 7,070 22,920 162,044,400
09/09/2016 7,600 -0.50 -6.17 7,600 7,600 7,600 7,580 57,608,000
08/09/2016 8,100 -0.60 -6.90 8,100 8,100 8,100 3,910 31,671,000
07/09/2016 8,700 -0.60 -6.45 8,700 8,700 8,700 7,760 67,512,000
06/09/2016 9,300 -0.60 -6.06 9,300 9,300 9,300 4,150 38,595,000
05/09/2016 9,900 -0.70 -6.60 9,900 9,900 9,900 5,120 50,688,000
01/09/2016 10,600 -0.70 -6.19 10,600 10,600 10,600 7,600 80,560,000
31/08/2016 11,300 -0.80 -6.61 11,300 11,300 11,300 330 3,729,000
30/08/2016 12,100 -0.90 -6.92 12,100 12,100 12,100 2,770 33,517,000
29/08/2016 13,000 -0.90 -6.47 13,000 13,000 13,000 870 11,310,000
26/08/2016 13,900 -1.00 -6.71 13,900 13,900 13,900 300 4,170,000
25/08/2016 14,900 -1.10 -6.88 14,900 14,900 14,900 200 2,980,000
24/08/2016 16,000 -1.20 -6.98 16,000 16,000 16,000 20 320,000
23/08/2016 17,200 -1.20 -6.52 17,200 17,200 17,200 660 11,352,000
22/08/2016 18,400 -1.30 -6.60 18,400 18,400 18,400 59,930 1,102,712,000
19/08/2016 19,700 -1.40 -6.64 19,700 22,500 19,700 74,470 1,467,059,000
18/08/2016 21,100 -1.50 -6.64 21,100 21,100 21,100 12,520 264,172,000
17/08/2016 22,600 -1.60 -6.61 22,600 22,600 22,600 10 226,000
16/08/2016 24,200 -1.80 -6.92 24,200 24,200 24,200 10 242,000
15/08/2016 26,000 -1.90 -6.81 26,000 26,000 26,000 10 260,000
12/08/2016 27,900 -2.00 -6.69 29,900 29,900 27,900 121,590 3,392,361,000
11/08/2016 29,900 -0.10 -0.33 30,000 30,100 29,100 395,380 11,821,862,000
10/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 608,930 18,267,900,000
09/08/2016 30,000 -0.20 -0.66 30,100 30,200 29,900 714,300 21,429,000,000
08/08/2016 30,200 0.00 ■■ 0.00 30,100 30,200 29,900 919,930 27,781,886,000
05/08/2016 30,200 0.00 ■■ 0.00 30,200 30,200 29,900 952,800 28,774,560,000
04/08/2016 30,200 0.30 1.00 29,900 30,200 29,000 1,034,410 31,239,182,000
03/08/2016 29,900 -0.20 -0.66 30,000 30,000 29,700 967,450 28,926,755,000
02/08/2016 30,100 0.10 0.33 29,800 30,100 28,900 917,350 27,612,235,000
01/08/2016 30,000 -0.10 -0.33 30,000 30,000 29,700 439,110 13,173,300,000
29/07/2016 30,100 0.00 ■■ 0.00 30,100 30,200 29,800 811,300 24,420,130,000
28/07/2016 30,100 0.20 0.67 29,800 30,100 29,300 868,840 26,152,084,000
27/07/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,800 980,230 29,308,877,000
26/07/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,300 848,040 25,356,396,000
25/07/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,700 831,160 24,851,684,000
22/07/2016 29,900 -0.10 -0.33 30,000 30,000 29,600 953,010 28,494,999,000
21/07/2016 30,000 0.10 0.33 29,900 30,000 29,000 807,370 24,221,100,000
20/07/2016 29,900 -0.20 -0.66 28,400 30,100 28,400 778,620 23,280,738,000
19/07/2016 30,100 1.40 4.88 28,600 30,100 28,200 776,530 23,373,553,000
18/07/2016 28,700 0.00 ■■ 0.00 28,600 28,700 28,400 631,040 18,110,848,000
15/07/2016 28,700 0.00 ■■ 0.00 28,700 28,800 28,300 319,670 9,174,529,000
14/07/2016 28,700 0.00 ■■ 0.00 28,600 28,800 28,600 543,290 15,592,423,000
13/07/2016 28,700 0.10 0.35 28,600 28,800 28,500 641,060 18,398,422,000
12/07/2016 28,600 0.00 ■■ 0.00 28,500 28,700 28,300 760,410 21,747,726,000
11/07/2016 28,600 0.20 0.70 28,300 28,600 28,300 506,250 14,478,750,000
08/07/2016 28,400 0.20 0.71 28,100 28,400 28,000 706,550 20,066,020,000
07/07/2016 28,200 0.10 0.36 27,900 28,200 27,900 647,840 18,269,088,000
06/07/2016 28,100 0.10 0.36 27,800 28,100 27,600 602,280 16,924,068,000
05/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 562,890 15,760,920,000
04/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 421,950 11,814,600,000
01/07/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 353,760 9,905,280,000
30/06/2016 28,000 0.10 0.36 27,700 28,200 27,700 558,570 15,639,960,000
29/06/2016 27,900 0.10 0.36 27,700 28,000 27,600 787,310 21,965,949,000
28/06/2016 27,800 0.30 1.09 27,500 27,800 27,400 552,480 15,358,944,000
27/06/2016 27,500 -0.20 -0.72 27,700 27,700 27,200 641,350 17,637,125,000
24/06/2016 27,700 -0.10 -0.36 27,700 27,900 27,000 554,600 15,362,420,000
23/06/2016 27,800 0.10 0.36 27,500 27,900 27,500 585,070 16,264,946,000
22/06/2016 27,700 0.10 0.36 27,500 27,700 27,500 397,510 11,011,027,000
21/06/2016 27,600 0.60 2.22 27,000 27,600 26,900 274,100 7,565,160,000
20/06/2016 27,000 0.50 1.89 26,500 27,000 26,400 688,390 18,586,530,000
17/06/2016 26,500 -0.30 -1.12 26,400 26,800 25,400 322,610 8,549,165,000
16/06/2016 26,800 0.60 2.29 26,000 26,800 25,800 469,720 12,588,496,000
15/06/2016 26,200 0.00 ■■ 0.00 26,300 26,300 25,500 622,430 16,307,666,000
14/06/2016 26,200 0.10 0.38 26,200 26,300 26,000 228,000 5,973,600,000
13/06/2016 26,100 -0.30 -1.14 26,100 26,400 25,600 259,070 6,761,727,000
10/06/2016 26,400 -0.10 -0.38 26,400 26,600 26,300 196,170 5,178,888,000
09/06/2016 26,500 0.00 ■■ 0.00 26,400 26,600 26,200 316,420 8,385,130,000
08/06/2016 26,500 0.50 1.92 26,000 26,500 25,800 436,570 11,569,105,000
07/06/2016 26,000 0.10 0.39 25,900 26,200 25,700 625,110 16,252,860,000
06/06/2016 25,900 -0.30 -1.15 26,200 26,400 25,800 599,280 15,521,352,000
03/06/2016 26,200 0.20 0.77 25,900 26,300 25,300 608,400 15,940,080,000
02/06/2016 26,000 -0.20 -0.76 26,200 26,300 25,700 790,840 20,561,840,000
01/06/2016 26,200 0.20 0.77 25,900 26,200 25,800 472,860 12,388,932,000
31/05/2016 26,000 0.10 0.39 26,000 26,000 25,700 443,770 11,538,020,000
30/05/2016 25,900 0.60 2.37 25,400 25,900 25,200 643,490 16,666,391,000
27/05/2016 25,300 0.50 2.02 24,600 25,400 24,600 796,130 20,142,089,000
26/05/2016 24,800 -0.40 -1.59 25,300 25,400 24,800 598,060 14,831,888,000
25/05/2016 25,200 0.00 ■■ 0.00 25,200 25,400 25,000 562,860 14,184,072,000
24/05/2016 25,200 0.10 0.40 25,100 25,200 24,900 300,900 7,582,680,000
23/05/2016 25,100 0.50 2.03 24,600 25,100 24,600 248,780 6,244,378,000
20/05/2016 24,600 0.20 0.82 24,100 24,700 24,100 316,030 7,774,338,000
19/05/2016 24,400 -0.50 -2.01 24,900 25,200 24,400 207,700 5,067,880,000
18/05/2016 24,900 -0.10 -0.40 25,000 25,300 24,300 498,270 12,406,923,000
17/05/2016 25,000 -0.30 -1.19 24,400 25,400 24,400 278,440 6,961,000,000
16/05/2016 25,300 0.30 1.20 24,300 25,300 24,300 266,060 6,731,318,000
13/05/2016 25,000 -0.20 -0.79 25,200 25,400 25,000 165,710 4,142,750,000
12/05/2016 25,200 -0.40 -1.56 25,600 25,600 25,200 216,680 5,460,336,000
11/05/2016 25,600 0.10 0.39 25,400 25,600 25,200 613,140 15,696,384,000
10/05/2016 25,500 0.70 2.82 24,800 25,500 24,800 233,480 5,953,740,000
09/05/2016 24,800 0.00 ■■ 0.00 24,700 25,600 24,500 435,100 10,790,480,000
06/05/2016 24,800 0.20 0.81 24,600 24,800 23,800 222,440 5,516,512,000
05/05/2016 24,600 0.70 2.93 23,700 24,600 23,500 321,520 7,909,392,000
04/05/2016 23,900 -0.10 -0.42 24,000 24,000 23,500 862,860 20,622,354,000
29/04/2016 24,000 0.10 0.42 23,900 24,000 23,300 161,000 3,864,000,000
28/04/2016 23,900 0.00 ■■ 0.00 23,600 24,000 23,200 627,830 15,005,137,000
27/04/2016 23,900 0.20 0.84 23,300 23,900 23,100 853,200 20,391,480,000
26/04/2016 23,700 0.10 0.42 23,400 23,700 23,000 473,690 11,226,453,000
25/04/2016 23,600 0.00 ■■ 0.00 23,500 23,700 22,900 493,540 11,647,544,000
22/04/2016 23,600 0.40 1.72 23,200 23,600 22,800 342,190 8,075,684,000
21/04/2016 23,200 -0.20 -0.85 23,400 23,500 23,200 236,550 5,487,960,000
20/04/2016 23,400 0.00 ■■ 0.00 23,200 23,500 23,200 413,020 9,664,668,000
19/04/2016 23,400 -0.10 -0.43 23,400 23,600 23,000 398,160 9,316,944,000
15/04/2016 23,500 0.20 0.86 23,200 23,500 22,700 338,260 7,949,110,000
14/04/2016 23,300 -0.20 -0.85 22,900 23,300 22,800 309,100 7,202,030,000
13/04/2016 23,500 0.40 1.73 22,800 23,500 22,700 616,130 14,479,055,000
12/04/2016 23,100 0.00 ■■ 0.00 22,800 23,200 22,600 644,220 14,881,482,000
11/04/2016 23,100 0.10 0.43 22,800 23,100 22,500 229,990 5,312,769,000
08/04/2016 23,000 0.20 0.88 23,200 23,300 22,800 415,610 9,559,030,000
07/04/2016 22,800 -0.60 -2.56 23,100 23,400 22,800 416,900 9,505,320,000
06/04/2016 23,400 0.20 0.86 23,300 23,400 23,000 336,020 7,862,868,000
05/04/2016 23,200 -0.10 -0.43 23,300 23,400 22,800 453,900 10,530,480,000
04/04/2016 23,300 -0.10 -0.43 23,400 23,500 22,900 617,850 14,395,905,000
01/04/2016 23,400 -0.30 -1.27 23,700 23,700 23,000 599,240 14,022,216,000
31/03/2016 23,700 0.10 0.42 23,600 24,100 23,100 515,130 12,208,581,000
30/03/2016 23,600 0.30 1.29 23,300 23,600 23,100 454,480 10,725,728,000
29/03/2016 23,300 -0.10 -0.43 23,600 23,600 23,000 708,860 16,516,438,000
28/03/2016 23,400 -0.60 -2.50 23,300 23,800 22,800 652,630 15,271,542,000
25/03/2016 24,000 0.30 1.27 23,800 24,000 23,100 558,010 13,392,240,000
24/03/2016 23,700 -0.30 -1.25 23,300 23,900 23,300 342,100 8,107,770,000
23/03/2016 24,000 0.40 1.69 23,600 24,000 23,300 739,560 17,749,440,000
22/03/2016 23,600 0.00 ■■ 0.00 23,500 23,600 22,900 469,400 11,077,840,000
21/03/2016 23,600 -0.20 -0.84 23,800 24,400 23,400 169,260 3,994,536,000
18/03/2016 23,800 0.00 ■■ 0.00 23,700 23,900 23,400 208,000 4,950,400,000
17/03/2016 23,800 1.20 5.31 24,100 24,100 22,700 259,220 6,169,436,000
16/03/2016 22,600 -1.70 -7.00 22,600 24,000 22,600 295,330 6,674,458,000
15/03/2016 24,300 -1.80 -6.90 24,300 24,300 24,300 516,800 12,558,240,000
14/03/2016 26,100 0.00 ■■ 0.00 24,300 26,100 24,300 403,420 10,529,262,000
11/03/2016 26,100 -1.90 -6.79 26,100 26,100 26,100 131,210 3,424,581,000
10/03/2016 28,000 -2.10 -6.98 28,200 28,200 28,000 12,530 350,840,000
09/03/2016 30,100 0.10 0.33 28,200 30,100 28,200 104,490 3,145,149,000
08/03/2016 30,000 -1.10 -3.54 29,600 30,000 29,100 183,590 5,507,700,000
07/03/2016 31,100 -0.40 -1.27 30,500 31,400 29,300 121,950 3,792,645,000
04/03/2016 31,500 0.00 ■■ 0.00 29,700 31,500 29,500 132,840 4,184,460,000
03/03/2016 31,500 1.00 3.28 28,800 31,500 28,600 127,300 4,009,950,000
02/03/2016 30,500 -0.80 -2.56 31,000 31,000 29,300 222,380 6,782,590,000
01/03/2016 31,300 2.00 6.83 28,500 31,300 27,800 134,460 4,208,598,000
29/02/2016 29,300 0.00 ■■ 0.00 29,300 29,300 27,800 213,470 6,254,671,000
26/02/2016 29,300 1.70 6.16 26,400 29,300 26,200 275,070 8,059,551,000
25/02/2016 27,600 -0.30 -1.08 27,700 27,700 26,600 330,430 9,119,868,000
24/02/2016 27,900 -0.10 -0.36 27,900 27,900 26,400 82,670 2,306,493,000
23/02/2016 28,000 1.30 4.87 25,700 28,000 25,500 47,860 1,340,080,000
22/02/2016 26,700 -1.80 -6.32 27,100 28,400 26,700 100,640 2,687,088,000
19/02/2016 28,500 -0.60 -2.06 27,500 28,700 27,500 57,590 1,641,315,000
18/02/2016 29,100 0.10 0.34 28,400 29,800 28,200 127,520 3,710,832,000
17/02/2016 29,000 0.10 0.35 29,000 29,000 27,600 168,230 4,878,670,000
16/02/2016 28,900 1.10 3.96 29,700 29,700 27,800 47,590 1,375,351,000
15/02/2016 27,800 1.80 6.92 26,000 27,800 25,500 20,950 582,410,000
05/02/2016 26,000 1.00 4.00 24,400 26,700 24,400 91,950 2,390,700,000
04/02/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 17,120 428,000,000
03/02/2016 25,000 0.20 0.81 25,100 25,400 24,900 96,190 2,404,750,000
02/02/2016 24,800 0.50 2.06 24,200 25,500 24,200 98,830 2,450,984,000
01/02/2016 24,300 0.30 1.25 24,000 24,300 23,900 19,300 468,990,000
29/01/2016 24,000 1.40 6.19 23,600 24,100 23,600 107,690 2,584,560,000
28/01/2016 22,600 -1.70 -7.00 24,500 24,500 22,600 210 4,746,000
27/01/2016 24,300 -0.60 -2.41 24,400 24,400 23,200 29,820 724,626,000
26/01/2016 24,900 1.30 5.51 22,400 25,000 22,000 45,070 1,122,243,000
25/01/2016 23,600 -1.30 -5.22 24,900 25,000 23,600 213,790 5,045,444,000
22/01/2016 24,900 -0.50 -1.97 24,000 24,900 24,000 9,710 241,779,000
21/01/2016 25,400 0.20 0.79 25,200 25,800 25,200 159,090 4,040,886,000
20/01/2016 25,200 0.00 ■■ 0.00 25,200 25,300 24,000 136,500 3,439,800,000
19/01/2016 25,200 0.00 ■■ 0.00 25,000 25,500 24,000 82,600 2,081,520,000
18/01/2016 25,200 0.00 ■■ 0.00 23,600 25,200 23,500 57,870 1,458,324,000
15/01/2016 25,200 0.00 ■■ 0.00 25,000 25,400 24,500 94,610 2,384,172,000
14/01/2016 25,200 0.70 2.86 23,300 25,200 23,300 116,840 2,944,368,000
13/01/2016 24,500 -1.20 -4.67 25,500 25,500 24,500 70,800 1,734,600,000
12/01/2016 25,700 0.10 0.39 24,300 26,100 24,200 81,480 2,094,036,000
11/01/2016 25,600 0.10 0.39 24,200 25,900 24,000 94,390 2,416,384,000
08/01/2016 25,500 -0.50 -1.92 24,800 26,100 24,200 119,910 3,057,705,000
07/01/2016 26,000 -0.10 -0.38 26,200 26,300 26,000 53,360 1,387,360,000
06/01/2016 26,100 0.40 1.56 26,100 26,300 25,500 148,940 3,887,334,000
05/01/2016 25,700 0.70 2.80 25,200 25,700 24,900 168,550 4,331,735,000
04/01/2016 25,000 0.00 ■■ 0.00 25,100 25,400 24,900 160,910 4,022,750,000
31/12/2015 25,000 1.50 6.38 25,100 25,100 24,600 132,760 3,319,000,000
30/12/2015 23,500 1.50 6.82 23,500 23,500 23,500 40,570 953,395,000
29/12/2015 22,000 1.40 6.80 22,000 22,000 22,000 14,030 308,660,000
28/12/2015 20,600 1.30 6.74 19,300 20,600 19,300 6,270 129,162,000
25/12/2015 19,300 1.20 6.63 19,300 19,300 19,300 2,900 55,970,000
24/12/2015 18,100 1.10 6.47 18,100 18,100 18,100 20 362,000
23/12/2015 17,000 -10.70 -38.63 17,000 17,000 17,000 1,000 17,000,000
22/12/2015 27,700 1.60 6.13 26,900 27,900 26,900 41,440 1,147,888,000
21/12/2015 26,100 1.70 6.97 24,400 26,100 23,900 295,430 7,710,723,000
18/12/2015 24,400 1.10 4.72 23,300 24,500 22,800 283,790 6,924,476,000
17/12/2015 23,300 -0.80 -3.32 24,300 24,400 23,000 233,860 5,448,938,000
16/12/2015 24,100 0.10 0.42 23,000 24,200 23,000 124,960 3,011,536,000
15/12/2015 24,000 0.40 1.69 22,900 24,000 22,800 142,370 3,416,880,000
14/12/2015 23,600 0.30 1.29 23,200 23,600 22,600 134,630 3,177,268,000
11/12/2015 23,300 0.00 ■■ 0.00 23,400 24,100 23,300 145,700 3,394,810,000
10/12/2015 23,300 0.10 0.43 24,000 24,000 23,300 118,470 2,760,351,000
09/12/2015 23,200 -1.60 -6.45 23,400 24,900 23,200 220,420 5,113,744,000
08/12/2015 24,800 0.00 ■■ 0.00 23,300 24,800 23,300 150,950 3,743,560,000
07/12/2015 24,800 -0.30 -1.20 26,200 26,200 24,100 214,050 5,308,440,000
04/12/2015 25,100 0.00 ■■ 0.00 25,100 25,300 24,100 300,050 7,531,255,000
03/12/2015 25,100 0.30 1.21 25,200 25,200 24,000 287,330 7,211,983,000
02/12/2015 24,800 1.00 4.20 22,900 25,000 22,600 149,740 3,713,552,000
01/12/2015 23,800 0.90 3.93 22,900 23,800 21,500 125,310 2,982,378,000
30/11/2015 22,900 -0.80 -3.38 22,500 24,500 22,400 116,670 2,671,743,000
27/11/2015 23,700 0.30 1.28 21,900 23,800 21,900 168,920 4,003,404,000
26/11/2015 23,400 0.10 0.43 22,800 23,900 22,600 142,420 3,332,628,000
25/11/2015 23,300 0.60 2.64 22,500 24,200 22,000 104,470 2,434,151,000
24/11/2015 22,700 1.40 6.57 21,400 22,700 21,400 36,980 839,446,000
23/11/2015 21,300 1.20 5.97 21,300 21,500 20,700 39,270 836,451,000
20/11/2015 20,100 0.00 ■■ 0.00 20,100 20,300 19,000 250,000 5,025,000,000
19/11/2015 20,100 1.30 6.91 20,000 20,100 18,600 52,470 1,054,647,000
18/11/2015 18,800 0.80 4.44 19,200 19,200 18,800 82,400 1,549,120,000
17/11/2015 18,000 0.40 2.27 17,500 18,800 16,500 67,210 1,209,780,000
16/11/2015 17,600 -1.10 -5.88 20,000 20,000 17,500 55,620 978,912,000
13/11/2015 18,700 1.20 6.86 17,000 18,700 17,000 117,840 2,203,608,000
12/11/2015 17,500 1.10 6.71 15,900 17,500 15,900 119,200 2,086,000,000
11/11/2015 16,400 1.00 6.49 15,100 16,400 15,100 75,940 1,245,416,000
10/11/2015 15,400 0.80 5.48 14,600 15,600 14,600 70,460 1,085,084,000
09/11/2015 14,600 0.50 3.55 14,100 15,000 14,100 66,370 969,002,000
06/11/2015 14,100 0.10 0.71 14,400 14,800 14,100 60,670 855,447,000
05/11/2015 14,000 0.10 0.72 13,800 14,400 13,800 59,000 826,000,000
04/11/2015 13,900 0.10 0.72 13,700 13,900 13,700 42,320 588,248,000
03/11/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 21,740 300,012,000
02/11/2015 13,800 0.20 1.47 13,800 13,800 13,400 28,230 389,574,000
30/10/2015 13,600 -0.10 -0.73 13,600 13,700 13,600 22,430 305,048,000
29/10/2015 13,700 0.10 0.74 13,500 13,700 13,500 22,000 301,400,000
28/10/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 45,190 614,584,000
27/10/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 32,330 439,688,000
26/10/2015 13,600 0.00 ■■ 0.00 13,900 13,900 13,500 31,620 430,032,000
23/10/2015 13,600 -0.10 -0.73 13,700 13,700 13,100 100,680 1,369,248,000
22/10/2015 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 30,460 417,302,000
21/10/2015 13,700 0.10 0.74 13,000 13,800 13,000 105,110 1,440,007,000
20/10/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 65,130 885,768,000
19/10/2015 13,600 0.10 0.74 13,500 13,700 13,400 179,070 2,435,352,000
16/10/2015 13,500 0.10 0.75 13,900 14,300 13,400 54,360 733,860,000
15/10/2015 13,400 0.00 ■■ 0.00 13,100 13,500 13,100 94,600 1,267,640,000
14/10/2015 13,400 -0.20 -1.47 13,500 13,500 13,400 53,690 719,446,000
13/10/2015 13,600 -0.20 -1.45 13,500 13,700 13,500 118,490 1,611,464,000
12/10/2015 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 68,770 949,026,000
09/10/2015 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 79,970 1,103,586,000
08/10/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,600 85,870 1,185,006,000
07/10/2015 13,800 -0.10 -0.72 13,700 14,000 13,700 82,900 1,144,020,000
06/10/2015 13,900 -0.40 -2.80 14,000 15,100 13,900 83,050 1,154,395,000
05/10/2015 14,300 0.70 5.15 13,300 14,500 13,300 195,540 2,796,222,000
02/10/2015 13,600 -0.30 -2.16 13,700 13,900 13,600 86,190 1,172,184,000
01/10/2015 13,900 0.00 ■■ 0.00 13,700 13,900 13,600 68,150 947,285,000
30/09/2015 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 48,690 676,791,000
29/09/2015 13,900 0.30 2.21 13,600 13,900 13,600 8,220 114,258,000
28/09/2015 13,600 -0.10 -0.73 13,800 14,000 13,600 8,870 120,632,000
25/09/2015 13,700 -0.10 -0.72 13,500 13,700 13,200 17,580 240,846,000
24/09/2015 13,800 -0.20 -1.43 14,000 14,700 13,700 16,000 220,800,000
23/09/2015 14,000 0.10 0.72 13,600 14,000 13,300 45,120 631,680,000
22/09/2015 13,900 -0.40 -2.80 14,800 14,800 13,600 51,480 715,572,000
21/09/2015 14,300 0.30 2.14 14,000 14,900 14,000 44,960 642,928,000
18/09/2015 14,000 0.00 ■■ 0.00 13,600 14,000 13,400 55,220 773,080,000
17/09/2015 14,000 0.00 ■■ 0.00 13,100 14,200 13,100 162,370 2,273,180,000
16/09/2015 14,000 -0.30 -2.10 13,900 14,000 13,300 23,890 334,460,000
15/09/2015 14,300 -0.30 -2.05 14,800 14,800 13,600 75,860 1,084,798,000
14/09/2015 14,600 -0.20 -1.35 14,700 14,800 14,300 30,450 444,570,000
11/09/2015 14,800 0.50 3.50 15,100 15,100 14,100 62,760 928,848,000
10/09/2015 14,300 0.30 2.14 14,700 14,700 14,000 27,250 389,675,000
09/09/2015 14,000 0.90 6.87 14,000 14,000 13,700 111,660 1,563,240,000
08/09/2015 13,100 0.80 6.50 12,800 13,100 12,800 43,850 574,435,000
07/09/2015 12,300 0.80 6.96 12,000 12,300 11,800 53,950 663,585,000
04/09/2015 11,500 0.70 6.48 11,300 11,500 11,300 37,640 432,860,000
03/09/2015 10,800 -0.40 -3.57 11,600 11,600 10,800 8,510 91,908,000
01/09/2015 11,200 -0.70 -5.88 11,300 11,900 11,200 21,200 237,440,000
31/08/2015 11,900 0.00 ■■ 0.00 12,100 12,100 11,300 12,510 148,869,000
28/08/2015 11,900 0.00 ■■ 0.00 11,900 12,400 11,100 37,950 451,605,000
27/08/2015 11,900 -0.10 -0.83 11,900 11,900 11,200 73,960 880,124,000
26/08/2015 12,000 0.00 ■■ 0.00 11,900 12,000 11,600 52,610 631,320,000
25/08/2015 12,000 0.10 0.84 11,800 12,000 11,800 31,160 373,920,000
24/08/2015 11,900 -0.20 -1.65 12,200 12,300 11,900 66,210 787,899,000
21/08/2015 12,100 -0.50 -3.97 12,100 12,400 11,800 87,550 1,059,355,000
20/08/2015 12,600 0.00 ■■ 0.00 12,600 12,600 11,800 119,280 1,502,928,000
19/08/2015 12,600 0.30 2.44 12,300 12,600 11,900 36,270 457,002,000
18/08/2015 12,300 0.20 1.65 12,800 12,800 12,100 57,320 705,036,000
17/08/2015 12,100 -0.50 -3.97 12,600 12,700 12,100 63,820 772,222,000
14/08/2015 12,600 -0.30 -2.33 12,800 13,000 12,600 45,570 574,182,000
13/08/2015 12,900 0.50 4.03 11,900 12,900 11,800 121,150 1,562,835,000
12/08/2015 12,400 -0.50 -3.88 12,800 12,800 12,400 50,610 627,564,000
11/08/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 68,000 877,200,000
10/08/2015 13,000 0.00 ■■ 0.00 12,700 13,100 12,700 104,670 1,360,710,000
07/08/2015 13,000 0.10 0.78 12,700 13,000 12,000 241,810 3,143,530,000
06/08/2015 12,900 -0.20 -1.53 13,000 13,300 12,500 110,250 1,422,225,000
05/08/2015 13,100 -0.50 -3.68 13,100 13,400 13,000 72,540 950,274,000
04/08/2015 13,600 -0.10 -0.73 13,100 13,700 13,100 140,420 1,909,712,000
03/08/2015 13,700 0.10 0.74 12,800 13,700 12,800 96,990 1,328,763,000
31/07/2015 13,600 -0.10 -0.73 13,700 13,700 12,900 148,440 2,018,784,000
30/07/2015 13,700 0.60 4.58 13,000 14,000 12,900 83,560 1,144,772,000
29/07/2015 13,100 0.10 0.77 12,900 13,100 12,200 118,420 1,551,302,000
28/07/2015 13,000 -0.70 -5.11 14,000 14,000 12,900 111,730 1,452,490,000
27/07/2015 13,700 -0.60 -4.20 14,300 14,300 13,300 110,370 1,512,069,000
24/07/2015 14,300 0.90 6.72 12,900 14,300 12,800 161,180 2,304,874,000
23/07/2015 13,400 0.30 2.29 13,100 13,700 12,400 106,350 1,425,090,000
22/07/2015 13,100 0.40 3.15 12,100 13,100 12,100 112,340 1,471,654,000
21/07/2015 12,700 -0.30 -2.31 13,000 13,000 12,600 87,350 1,109,345,000
20/07/2015 13,000 -0.10 -0.76 13,600 13,600 12,500 147,080 1,912,040,000
17/07/2015 13,100 0.20 1.55 13,500 13,800 12,500 142,430 1,865,833,000
16/07/2015 12,900 0.80 6.61 12,400 12,900 11,600 95,510 1,232,079,000
15/07/2015 12,100 -0.40 -3.20 12,000 12,900 12,000 145,580 1,761,518,000
14/07/2015 12,500 -0.50 -3.85 12,600 13,700 12,500 159,960 1,999,500,000
13/07/2015 13,000 0.50 4.00 11,900 13,000 11,900 153,490 1,995,370,000
10/07/2015 12,500 0.80 6.84 11,200 12,500 11,100 370,620 4,632,750,000
09/07/2015 11,700 -0.20 -1.68 12,000 12,100 11,100 129,700 1,517,490,000
08/07/2015 11,900 -0.20 -1.65 12,000 12,000 11,500 393,580 4,683,602,000
07/07/2015 12,100 -0.90 -6.92 12,100 13,800 12,100 375,660 4,545,486,000
06/07/2015 13,000 0.40 3.17 12,600 13,000 12,300 252,590 3,283,670,000
03/07/2015 12,600 0.80 6.78 12,600 12,600 11,000 304,730 3,839,598,000
02/07/2015 11,800 0.00 ■■ 0.00 11,100 12,000 11,000 239,050 2,820,790,000
01/07/2015 11,800 0.20 1.72 12,000 12,100 11,800 77,270 911,786,000
30/06/2015 11,600 -0.20 -1.69 11,100 12,000 11,100 260,130 3,017,508,000
29/06/2015 11,800 0.40 3.51 12,100 12,100 10,700 110,120 1,299,416,000
26/06/2015 11,400 0.70 6.54 11,400 11,400 11,400 25,560 291,384,000
25/06/2015 10,700 0.70 7.00 10,700 10,700 10,700 11,130 119,091,000
24/06/2015 10,000 0.60 6.38 8,800 10,000 8,800 48,390 483,900,000
23/06/2015 9,400 0.60 6.82 9,300 9,400 9,200 33,810 317,814,000
22/06/2015 8,800 0.50 6.02 8,700 8,800 8,000 190,300 1,674,640,000
19/06/2015 8,300 0.50 6.41 8,300 8,300 8,000 112,280 931,924,000
18/06/2015 7,800 0.50 6.85 7,800 7,800 7,800 32,610 254,358,000
17/06/2015 7,300 -0.40 -5.19 8,000 8,200 7,300 63,590 464,207,000
16/06/2015 7,700 0.50 6.94 7,500 7,700 7,000 76,850 591,745,000
15/06/2015 7,200 -0.20 -2.70 7,400 7,700 7,100 26,500 190,800,000
12/06/2015 7,400 0.40 5.71 7,400 7,400 7,300 92,100 681,540,000
11/06/2015 7,000 0.40 6.06 6,600 7,000 6,600 40,020 280,140,000
10/06/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 8,890 58,674,000
09/06/2015 6,600 -0.40 -5.71 7,300 7,300 6,600 28,800 190,080,000
08/06/2015 7,000 -0.40 -5.41 7,300 7,300 6,900 23,920 167,440,000
05/06/2015 7,400 -0.20 -2.63 7,200 7,800 7,200 25,290 187,146,000
04/06/2015 7,600 0.20 2.70 7,400 7,800 7,200 10,080 76,608,000
03/06/2015 7,400 0.40 5.71 6,700 7,400 6,700 13,670 101,158,000
02/06/2015 7,000 -0.50 -6.67 7,500 7,700 7,000 8,830 61,810,000
01/06/2015 7,500 0.40 5.63 7,400 7,500 6,800 44,740 335,550,000
29/05/2015 7,100 0.40 5.97 6,400 7,100 6,400 154,570 1,097,447,000
28/05/2015 6,700 -0.30 -4.29 6,900 7,100 6,700 31,300 209,710,000
27/05/2015 7,000 0.00 ■■ 0.00 7,300 7,400 7,000 64,200 449,400,000
26/05/2015 7,000 -0.50 -6.67 7,000 7,500 7,000 78,110 546,770,000
25/05/2015 7,500 0.30 4.17 7,700 7,700 7,400 8,500 63,750,000
22/05/2015 7,200 0.40 5.88 7,000 7,200 6,700 43,820 315,504,000
21/05/2015 6,800 0.40 6.25 6,800 6,800 6,800 47,850 325,380,000
20/05/2015 6,400 0.20 3.23 6,600 6,600 6,400 14,820 94,848,000
19/05/2015 6,200 -0.30 -4.62 6,200 6,900 6,200 83,200 515,840,000
18/05/2015 6,500 0.40 6.56 6,500 6,500 5,700 64,540 419,510,000
15/05/2015 6,100 -0.20 -3.17 6,200 6,700 6,000 9,520 58,072,000
14/05/2015 6,300 0.40 6.78 6,200 6,300 6,200 34,060 214,578,000
13/05/2015 5,900 -0.30 -4.84 6,600 6,600 5,900 45,220 266,798,000
12/05/2015 6,200 0.40 6.90 6,200 6,200 5,800 42,990 266,538,000
11/05/2015 5,800 0.30 5.45 5,700 5,800 5,700 44,540 258,332,000
08/05/2015 5,500 0.10 1.85 5,700 5,700 5,500 22,630 124,465,000
07/05/2015 5,400 -0.10 -1.82 5,600 5,800 5,400 46,890 253,206,000
06/05/2015 5,500 -0.20 -3.51 5,800 5,800 5,500 20,340 111,870,000
05/05/2015 5,700 0.30 5.56 5,400 5,700 5,200 92,810 529,017,000
04/05/2015 5,400 -0.30 -5.26 5,900 5,900 5,400 16,920 91,368,000
27/04/2015 5,700 0.30 5.56 5,700 5,700 5,200 75,680 431,376,000
24/04/2015 5,400 -0.30 -5.26 5,400 6,000 5,400 44,120 238,248,000
23/04/2015 5,700 0.30 5.56 5,700 5,700 5,300 51,950 296,115,000
22/04/2015 5,400 0.00 ■■ 0.00 5,600 5,700 5,400 46,720 252,288,000
21/04/2015 5,400 0.20 3.85 5,200 5,500 5,200 65,090 351,486,000
20/04/2015 5,200 -0.30 -5.45 5,400 5,800 5,200 24,990 129,948,000
17/04/2015 5,500 0.30 5.77 5,500 5,500 5,300 10,700 58,850,000
16/04/2015 5,200 0.10 1.96 5,400 5,400 5,100 40,670 211,484,000
15/04/2015 5,100 -0.30 -5.56 5,500 5,700 5,100 43,300 220,830,000
14/04/2015 5,400 -0.30 -5.26 5,500 5,900 5,400 15,820 85,428,000
13/04/2015 5,700 0.30 5.56 5,500 5,700 5,400 36,770 209,589,000
10/04/2015 5,400 0.10 1.89 5,500 5,500 5,300 20,270 109,458,000
09/04/2015 5,300 -0.10 -1.85 5,600 5,600 5,200 11,080 58,724,000
08/04/2015 5,400 -0.10 -1.82 5,700 5,700 5,400 4,150 22,410,000
07/04/2015 5,500 0.10 1.85 5,500 5,500 5,100 15,820 87,010,000
06/04/2015 5,400 -0.30 -5.26 5,700 5,700 5,400 43,440 234,576,000
03/04/2015 5,700 0.10 1.79 5,800 5,800 5,600 160 912,000
02/04/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 12,260 68,656,000
01/04/2015 5,600 0.30 5.66 5,600 5,600 5,300 21,940 122,864,000
31/03/2015 5,300 0.10 1.92 5,200 5,500 5,200 97,270 515,531,000
30/03/2015 5,200 0.00 ■■ 0.00 4,900 5,500 4,900 40,790 212,108,000
27/03/2015 5,200 0.20 4.00 5,300 5,300 5,000 16,560 86,112,000
26/03/2015 5,000 -0.30 -5.66 5,300 5,600 5,000 85,330 426,650,000
25/03/2015 5,300 -0.30 -5.36 5,400 5,700 5,300 13,160 69,748,000
24/03/2015 5,600 0.10 1.82 5,400 5,600 5,300 3,230 18,088,000
23/03/2015 5,500 0.30 5.77 5,500 5,500 5,400 25,550 140,525,000
20/03/2015 5,200 0.30 6.12 5,200 5,200 5,200 45,330 235,716,000
19/03/2015 4,900 0.10 2.08 4,800 5,100 4,800 34,290 168,021,000
18/03/2015 4,800 0.00 ■■ 0.00 4,900 5,100 4,700 78,850 378,480,000
17/03/2015 4,800 0.30 6.67 4,700 4,800 4,600 76,230 365,904,000
16/03/2015 4,500 0.10 2.27 4,700 4,700 4,500 31,320 140,940,000
13/03/2015 4,400 -0.20 -4.35 4,800 4,900 4,400 83,000 365,200,000
12/03/2015 4,600 0.00 ■■ 0.00 4,700 4,900 4,600 50,670 233,082,000
11/03/2015 4,600 0.20 4.55 4,400 4,700 4,400 24,000 110,400,000
10/03/2015 4,400 0.00 ■■ 0.00 4,300 4,700 4,300 52,180 229,592,000
09/03/2015 4,400 0.10 2.33 4,400 4,500 4,400 11,500 50,600,000
06/03/2015 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 25,970 111,671,000
05/03/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 34,520 148,436,000
04/03/2015 4,300 0.20 4.88 4,100 4,300 4,100 33,770 145,211,000
03/03/2015 4,100 -0.30 -6.82 4,500 4,600 4,100 76,820 314,962,000
02/03/2015 4,400 0.20 4.76 4,300 4,400 4,200 19,050 83,820,000
27/02/2015 4,200 -0.30 -6.67 4,400 4,500 4,200 14,330 60,186,000
26/02/2015 4,500 -0.30 -6.25 4,800 4,900 4,500 26,860 120,870,000
25/02/2015 4,800 -0.30 -5.88 5,300 5,300 4,800 4,540 21,792,000
24/02/2015 5,100 0.30 6.25 4,800 5,100 4,500 38,170 194,667,000
13/02/2015 4,800 0.00 ■■ 0.00 4,900 4,900 4,500 24,720 118,656,000
12/02/2015 4,800 -0.30 -5.88 4,800 5,000 4,800 5,400 25,920,000
11/02/2015 5,100 0.10 2.00 5,000 5,300 5,000 680 3,468,000
10/02/2015 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 12,610 63,050,000
09/02/2015 5,000 0.10 2.04 4,900 5,200 4,700 33,770 168,850,000
06/02/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 9,810 48,069,000
05/02/2015 4,900 0.20 4.26 5,000 5,000 4,700 41,110 201,439,000
04/02/2015 4,700 0.30 6.82 4,400 4,700 4,200 10,110 47,517,000
03/02/2015 4,400 -0.30 -6.38 4,400 4,700 4,400 26,440 116,336,000
02/02/2015 4,700 -0.30 -6.00 4,700 4,700 4,700 500 2,350,000
30/01/2015 5,000 -0.30 -5.66 5,000 5,000 5,000 4,170 20,850,000
29/01/2015 5,300 -0.30 -5.36 5,700 5,700 5,300 21,530 114,109,000
28/01/2015 5,600 0.20 3.70 5,600 5,600 5,100 26,100 146,160,000
27/01/2015 5,400 0.30 5.88 5,300 5,400 5,200 101,450 547,830,000
26/01/2015 5,100 0.30 6.25 4,800 5,100 4,800 77,440 394,944,000
23/01/2015 4,800 0.20 4.35 4,700 4,900 4,700 42,900 205,920,000
22/01/2015 4,600 0.30 6.98 4,500 4,600 4,400 65,970 303,462,000
21/01/2015 4,300 0.20 4.88 4,100 4,300 4,100 37,840 162,712,000
20/01/2015 4,100 -0.10 -2.38 4,300 4,400 4,100 89,660 367,606,000
19/01/2015 4,200 0.20 5.00 4,100 4,200 4,100 113,750 477,750,000
16/01/2015 4,000 0.10 2.56 3,900 4,100 3,900 27,050 108,200,000
15/01/2015 3,900 -0.10 -2.50 4,100 4,200 3,900 70,390 274,521,000
14/01/2015 4,000 -0.20 -4.76 4,100 4,200 4,000 21,650 86,600,000
13/01/2015 4,200 0.20 5.00 4,200 4,200 4,100 63,780 267,876,000
12/01/2015 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 182,680 730,720,000
09/01/2015 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 129,470 517,880,000
08/01/2015 4,000 -0.20 -4.76 4,200 4,300 4,000 50,390 201,560,000
07/01/2015 4,200 0.20 5.00 3,900 4,200 3,900 185,630 779,646,000
06/01/2015 4,000 -0.20 -4.76 4,100 4,200 4,000 62,420 249,680,000
05/01/2015 4,200 -0.10 -2.33 4,300 4,400 4,200 80,150 336,630,000
31/12/2014 4,300 0.10 2.38 4,200 4,300 4,200 123,860 532,598,000
30/12/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 134,320 564,144,000
29/12/2014 4,200 0.20 5.00 4,100 4,200 4,000 158,500 665,700,000
26/12/2014 4,000 -0.10 -2.44 4,100 4,200 3,900 262,720 1,050,880,000
25/12/2014 4,100 0.10 2.50 4,100 4,200 4,000 266,120 1,091,092,000
24/12/2014 4,000 -0.10 -2.44 4,200 4,200 4,000 168,070 672,280,000
23/12/2014 4,100 0.20 5.13 3,900 4,100 3,800 544,460 2,232,286,000
22/12/2014 3,900 0.20 5.41 3,700 3,900 3,700 584,100 2,277,990,000
19/12/2014 3,700 0.20 5.71 3,500 3,700 3,500 443,760 1,641,912,000
18/12/2014 3,500 0.20 6.06 3,300 3,500 3,300 74,870 262,045,000
17/12/2014 3,300 -0.20 -5.71 3,400 3,400 3,300 597,940 1,973,202,000
16/12/2014 3,500 -0.20 -5.41 3,600 3,700 3,500 500,760 1,752,660,000
15/12/2014 3,700 0.20 5.71 3,600 3,700 3,600 507,030 1,876,011,000
12/12/2014 3,500 0.20 6.06 3,400 3,500 3,300 519,950 1,819,825,000
11/12/2014 3,300 0.20 6.45 3,200 3,300 3,100 422,890 1,395,537,000
10/12/2014 3,100 0.10 3.33 2,900 3,200 2,900 175,890 545,259,000
09/12/2014 3,000 -0.10 -3.23 3,100 3,100 2,900 141,660 424,980,000
08/12/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 103,390 320,509,000
05/12/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 88,650 274,815,000
04/12/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 73,910 229,121,000
03/12/2014 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 46,750 144,925,000
02/12/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 49,300 152,830,000
01/12/2014 3,100 -0.10 -3.12 3,200 3,200 3,100 24,280 75,268,000
28/11/2014 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 44,610 142,752,000
27/11/2014 3,200 0.10 3.23 3,100 3,200 3,100 30,310 96,992,000
26/11/2014 3,100 -0.10 -3.12 3,100 3,200 3,000 69,800 216,380,000
25/11/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 52,970 169,504,000
24/11/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 132,430 423,776,000
21/11/2014 3,200 -0.10 -3.03 3,300 3,300 3,200 38,400 122,880,000
20/11/2014 3,300 0.10 3.12 3,200 3,300 3,200 142,210 469,293,000
19/11/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 61,770 197,664,000
18/11/2014 3,200 -0.10 -3.03 3,200 3,300 3,200 94,060 300,992,000
17/11/2014 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 323,790 1,068,507,000
14/11/2014 3,300 -0.10 -2.94 3,400 3,400 3,200 78,780 259,974,000
13/11/2014 3,400 0.10 3.03 3,300 3,400 3,200 89,620 304,708,000
12/11/2014 3,300 0.10 3.12 3,300 3,400 3,300 48,940 161,502,000
11/11/2014 3,200 -0.10 -3.03 3,300 3,400 3,200 41,620 133,184,000
10/11/2014 3,300 -0.10 -2.94 3,400 3,400 3,300 77,210 254,793,000
07/11/2014 3,400 0.10 3.03 3,300 3,400 3,300 24,450 83,130,000
06/11/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 61,670 203,511,000
05/11/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 27,670 91,311,000
04/11/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 44,290 146,157,000
03/11/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 177,790 586,707,000
31/10/2014 3,300 0.10 3.12 3,300 3,300 3,100 46,180 152,394,000
30/10/2014 3,200 -0.10 -3.03 3,300 3,300 3,100 31,940 102,208,000
29/10/2014 3,300 0.20 6.45 3,100 3,300 3,100 49,310 162,723,000
28/10/2014 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 65,790 203,949,000
27/10/2014 3,100 -0.20 -6.06 3,300 3,300 3,100 79,440 246,264,000
24/10/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 44,900 148,170,000
23/10/2014 3,300 -0.10 -2.94 3,400 3,400 3,300 78,830 260,139,000
22/10/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 30,800 104,720,000
21/10/2014 3,400 0.10 3.03 3,400 3,400 3,300 28,320 96,288,000
20/10/2014 3,300 -0.10 -2.94 3,500 3,500 3,300 51,220 169,026,000
17/10/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 121,360 412,624,000
16/10/2014 3,400 -0.10 -2.86 3,400 3,500 3,300 138,200 469,880,000
15/10/2014 3,500 -0.10 -2.78 3,600 3,600 3,400 103,930 363,755,000
14/10/2014 3,600 -0.10 -2.70 3,700 3,700 3,500 25,080 90,288,000
13/10/2014 3,700 0.10 2.78 3,500 3,700 3,500 116,610 431,457,000
10/10/2014 3,600 -0.20 -5.26 3,700 3,700 3,600 403,010 1,450,836,000
09/10/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 140,620 534,356,000
08/10/2014 3,800 0.10 2.70 3,800 3,900 3,700 166,120 631,256,000
07/10/2014 3,700 0.20 5.71 3,500 3,700 3,500 768,050 2,841,785,000
06/10/2014 3,500 -0.10 -2.78 3,600 3,600 3,500 98,070 343,245,000
03/10/2014 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 198,090 713,124,000
02/10/2014 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 150,260 540,936,000
01/10/2014 3,600 0.10 2.86 3,600 3,700 3,500 185,560 668,016,000
30/09/2014 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 122,720 429,520,000
29/09/2014 3,500 -0.20 -5.41 3,600 3,700 3,500 123,270 431,445,000
26/09/2014 3,700 0.10 2.78 3,600 3,700 3,600 97,190 359,603,000
25/09/2014 3,600 0.20 5.88 3,400 3,600 3,400 335,020 1,206,072,000
24/09/2014 3,400 -0.10 -2.86 3,500 3,600 3,400 200,290 680,986,000
23/09/2014 3,500 -0.20 -5.41 3,700 3,700 3,500 174,190 609,665,000
22/09/2014 3,700 0.10 2.78 3,600 3,800 3,600 169,990 628,963,000
19/09/2014 3,600 -0.10 -2.70 3,600 3,700 3,500 491,850 1,770,660,000
18/09/2014 3,700 -0.20 -5.13 3,900 3,900 3,700 367,640 1,360,268,000
17/09/2014 3,900 -0.10 -2.50 4,000 4,100 3,900 337,170 1,314,963,000
16/09/2014 4,000 0.10 2.56 3,900 4,000 3,800 285,840 1,143,360,000
15/09/2014 3,900 -0.10 -2.50 4,000 4,100 3,800 439,070 1,712,373,000
12/09/2014 4,000 -0.20 -4.76 4,100 4,200 4,000 713,490 2,853,960,000
11/09/2014 4,200 0.20 5.00 4,000 4,200 4,000 192,940 810,348,000
10/09/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 377,830 1,511,320,000
09/09/2014 4,000 -0.30 -6.98 4,300 4,300 4,000 466,010 1,864,040,000
08/09/2014 4,300 -0.10 -2.27 4,300 4,400 4,200 250,890 1,078,827,000
05/09/2014 4,400 0.10 2.33 4,300 4,500 4,200 235,690 1,037,036,000
04/09/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 395,330 1,699,919,000
03/09/2014 4,300 0.20 4.88 4,100 4,300 4,100 530,320 2,280,376,000
29/08/2014 4,100 0.20 5.13 4,000 4,100 3,800 330,120 1,353,492,000
28/08/2014 3,900 0.10 2.63 3,900 4,000 3,700 328,200 1,279,980,000
27/08/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 309,250 1,175,150,000
26/08/2014 3,800 -0.20 -5.00 3,900 3,900 3,800 462,130 1,756,094,000
25/08/2014 4,000 0.10 2.56 4,000 4,100 3,800 299,560 1,198,240,000
22/08/2014 3,900 0.10 2.63 3,900 4,000 3,800 709,810 2,768,259,000
21/08/2014 3,800 0.20 5.56 3,700 3,800 3,600 1,026,670 3,901,346,000
20/08/2014 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 185,440 667,584,000
19/08/2014 3,600 0.20 5.88 3,400 3,600 3,400 688,250 2,477,700,000
18/08/2014 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 262,320 891,888,000
15/08/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 145,270 493,918,000
14/08/2014 3,400 0.10 3.03 3,300 3,500 3,300 432,470 1,470,398,000
13/08/2014 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 54,780 180,774,000
12/08/2014 3,300 -0.10 -2.94 3,300 3,400 3,200 210,290 693,957,000
11/08/2014 3,400 0.10 3.03 3,300 3,400 3,300 192,030 652,902,000
08/08/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 239,950 791,835,000
07/08/2014 3,300 0.10 3.12 3,200 3,300 3,200 104,760 345,708,000
06/08/2014 3,200 0.10 3.23 3,100 3,300 3,100 335,500 1,073,600,000
05/08/2014 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 157,600 488,560,000
04/08/2014 3,100 -0.10 -3.12 3,100 3,100 3,000 58,940 182,714,000
01/08/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 92,770 296,864,000
31/07/2014 3,200 0.10 3.23 3,200 3,300 3,200 574,650 1,838,880,000
30/07/2014 3,100 0.20 6.90 3,000 3,100 3,000 248,620 770,722,000
29/07/2014 2,900 -0.10 -3.33 3,000 3,100 2,900 305,610 886,269,000
28/07/2014 3,000 0.00 ■■ 0.00 3,100 3,100 2,800 182,210 546,630,000
25/07/2014 3,000 -0.10 -3.23 3,100 3,200 3,000 251,750 755,250,000
24/07/2014 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 52,850 163,835,000
23/07/2014 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 93,870 290,997,000
22/07/2014 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 74,020 229,462,000
21/07/2014 3,100 -0.10 -3.12 3,200 3,200 3,100 282,020 874,262,000
18/07/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 118,140 378,048,000
17/07/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 274,780 879,296,000
16/07/2014 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 161,360 516,352,000
15/07/2014 3,200 0.10 3.23 3,200 3,300 3,100 131,640 421,248,000
14/07/2014 3,100 -0.10 -3.12 3,200 3,300 3,100 106,630 330,553,000
11/07/2014 3,200 -0.10 -3.03 3,300 3,300 3,200 174,660 558,912,000
10/07/2014 3,300 -0.10 -2.94 3,400 3,400 3,200 297,600 982,080,000
09/07/2014 3,400 0.20 6.25 3,200 3,400 3,200 403,930 1,373,362,000
08/07/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 239,360 765,952,000
07/07/2014 3,200 -0.10 -3.03 3,300 3,300 3,200 165,600 529,920,000
04/07/2014 3,300 0.10 3.12 3,300 3,300 3,100 180,260 594,858,000
03/07/2014 3,200 0.10 3.23 3,200 3,300 3,200 355,000 1,136,000,000
02/07/2014 3,100 -0.20 -6.06 3,300 3,300 3,100 141,110 437,441,000
01/07/2014 3,300 0.20 6.45 3,100 3,300 3,100 118,640 391,512,000
30/06/2014 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 116,070 359,817,000
27/06/2014 3,100 -0.20 -6.06 3,200 3,200 3,100 184,140 570,834,000
26/06/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 199,570 658,581,000
25/06/2014 3,300 0.10 3.12 3,300 3,400 3,200 155,710 513,843,000
24/06/2014 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 143,120 457,984,000
23/06/2014 3,200 0.20 6.67 3,000 3,200 3,000 227,700 728,640,000
20/06/2014 3,000 -0.20 -6.25 3,200 3,300 3,000 259,540 778,620,000
19/06/2014 3,200 -0.10 -3.03 3,300 3,300 3,100 675,980 2,163,136,000
18/06/2014 3,300 0.20 6.45 3,300 3,300 3,300 162,430 536,019,000
17/06/2014 3,100 0.20 6.90 3,000 3,100 3,000 411,580 1,275,898,000
16/06/2014 2,900 0.10 3.57 2,900 2,900 2,800 277,450 804,605,000
13/06/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 225,220 630,616,000
12/06/2014 2,800 0.10 3.70 2,800 2,800 2,700 110,740 310,072,000
11/06/2014 2,700 -0.10 -3.57 2,800 2,900 2,700 280,150 756,405,000
10/06/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 183,440 513,632,000
09/06/2014 2,800 0.10 3.70 2,800 2,800 2,700 269,680 755,104,000
06/06/2014 2,700 0.10 3.85 2,700 2,700 2,700 202,940 547,938,000
05/06/2014 2,600 0.10 4.00 2,600 2,600 2,600 38,360 99,736,000
04/06/2014 2,500 -0.10 -3.85 2,600 2,600 2,500 179,770 449,425,000
03/06/2014 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 112,120 291,512,000
02/06/2014 2,600 -0.10 -3.70 2,700 2,800 2,600 166,940 434,044,000
30/05/2014 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 104,520 282,204,000
29/05/2014 2,700 -0.10 -3.57 2,800 2,900 2,700 312,470 843,669,000
28/05/2014 2,800 -0.20 -6.67 2,900 3,000 2,800 470,350 1,316,980,000
27/05/2014 3,000 0.10 3.45 3,000 3,100 3,000 159,150 477,450,000
26/05/2014 2,900 0.10 3.57 2,800 2,900 2,800 380,300 1,102,870,000
23/05/2014 2,800 0.10 3.70 2,800 2,800 2,600 688,260 1,927,128,000
22/05/2014 2,700 0.10 3.85 2,700 2,700 2,700 7,370 19,899,000
21/05/2014 2,600 0.10 4.00 2,600 2,600 2,600 22,860 59,436,000
20/05/2014 2,500 0.10 4.17 2,300 2,500 2,300 442,080 1,105,200,000
19/05/2014 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 213,610 512,664,000
16/05/2014 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 185,340 444,816,000
15/05/2014 2,400 -0.10 -4.00 2,400 2,600 2,400 514,080 1,233,792,000
14/05/2014 2,500 -0.10 -3.85 2,500 2,500 2,500 74,780 186,950,000
13/05/2014 2,600 -0.10 -3.70 2,600 2,600 2,600 40 104,000
12/05/2014 2,700 -0.10 -3.57 2,700 2,700 2,700 11,000 29,700,000
09/05/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
08/05/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
07/05/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
06/05/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
05/05/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
29/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
28/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
25/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
24/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
23/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
22/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
21/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
18/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/04/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/04/2014 2,800 -0.10 -3.45 2,900 3,000 2,700 404,480 1,132,544,000
15/04/2014 2,900 -0.20 -6.45 3,100 3,200 2,900 402,260 1,166,554,000
14/04/2014 3,100 -0.20 -6.06 3,100 3,300 3,100 1,017,360 3,153,816,000
11/04/2014 3,300 -0.20 -5.71 3,300 3,300 3,300 340,890 1,124,937,000
10/04/2014 3,500 0.10 2.94 3,500 3,600 3,400 488,210 1,708,735,000
08/04/2014 3,400 -0.10 -2.86 3,500 3,600 3,400 356,230 1,211,182,000
07/04/2014 3,500 0.00 ■■ 0.00 3,400 3,700 3,400 219,990 769,965,000
04/04/2014 3,500 -0.20 -5.41 3,700 3,700 3,500 346,760 1,213,660,000
03/04/2014 3,700 0.10 2.78 3,400 3,800 3,400 887,490 3,283,713,000
02/04/2014 3,600 -0.20 -5.26 3,600 3,700 3,600 263,820 949,752,000
01/04/2014 3,800 -0.20 -5.00 3,900 3,900 3,800 315,270 1,198,026,000
31/03/2014 4,000 -0.30 -6.98 4,100 4,100 4,000 528,270 2,113,080,000
28/03/2014 4,300 0.00 ■■ 0.00 4,400 4,500 4,100 342,030 1,470,729,000
27/03/2014 4,300 0.10 2.38 4,100 4,300 4,000 737,950 3,173,185,000
26/03/2014 4,200 -0.10 -2.33 4,600 4,600 4,000 2,875,240 12,076,008,000
25/03/2014 4,300 0.20 4.88 4,300 4,300 4,300 249,020 1,070,786,000
24/03/2014 4,100 0.20 5.13 4,100 4,100 4,100 136,310 558,871,000
21/03/2014 3,900 0.20 5.41 3,900 3,900 3,900 536,300 2,091,570,000
20/03/2014 3,700 0.20 5.71 3,700 3,700 3,700 58,820 217,634,000
19/03/2014 3,500 0.20 6.06 3,500 3,500 3,500 576,410 2,017,435,000
18/03/2014 3,300 0.20 6.45 3,300 3,300 3,200 629,420 2,077,086,000
17/03/2014 3,100 0.20 6.90 2,900 3,100 2,900 583,420 1,808,602,000
14/03/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 230,960 669,784,000
13/03/2014 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 176,880 512,952,000
12/03/2014 2,900 0.10 3.57 2,900 2,900 2,800 470,050 1,363,145,000
11/03/2014 2,800 0.10 3.70 2,700 2,800 2,700 421,230 1,179,444,000
10/03/2014 2,700 -0.10 -3.57 2,700 2,800 2,700 342,810 925,587,000
07/03/2014 2,800 0.10 3.70 2,600 2,800 2,600 183,500 513,800,000
06/03/2014 2,700 0.10 3.85 2,600 2,700 2,500 149,570 403,839,000
05/03/2014 2,600 -0.10 -3.70 2,700 2,700 2,600 461,300 1,199,380,000
04/03/2014 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 305,920 825,984,000
03/03/2014 2,700 -0.10 -3.57 2,800 2,800 2,700 219,350 592,245,000
28/02/2014 2,800 0.10 3.70 2,700 2,800 2,700 402,470 1,126,916,000
27/02/2014 2,700 0.10 3.85 2,600 2,700 2,600 248,180 670,086,000
26/02/2014 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 589,960 1,533,896,000
25/02/2014 2,600 -0.10 -3.70 2,600 2,700 2,600 542,390 1,410,214,000
24/02/2014 2,700 -0.10 -3.57 2,800 2,800 2,700 263,930 712,611,000
21/02/2014 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 118,490 331,772,000
20/02/2014 2,800 -0.20 -6.67 2,900 3,000 2,800 587,400 1,644,720,000
19/02/2014 3,000 0.10 3.45 2,900 3,000 2,900 217,400 652,200,000
18/02/2014 2,900 -0.20 -6.45 3,100 3,100 2,900 446,550 1,294,995,000
17/02/2014 3,100 0.20 6.90 3,000 3,100 3,000 1,196,680 3,709,708,000
14/02/2014 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 220,600 639,740,000
13/02/2014 2,900 0.00 ■■ 0.00 3,000 3,100 2,900 219,160 635,564,000
12/02/2014 2,900 0.10 3.57 2,900 2,900 2,900 57,370 166,373,000
11/02/2014 2,800 -0.10 -3.45 2,900 3,000 2,800 44,090 123,452,000
10/02/2014 2,900 -0.10 -3.33 3,000 3,000 2,800 78,350 227,215,000
07/02/2014 3,000 -0.10 -3.23 3,000 3,100 2,900 89,010 267,030,000
06/02/2014 3,100 0.10 3.33 3,000 3,100 2,900 31,710 98,301,000
27/01/2014 3,000 0.10 3.45 2,900 3,000 2,800 56,060 168,180,000
24/01/2014 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 106,700 309,430,000
23/01/2014 2,900 0.10 3.57 2,800 2,900 2,700 23,250 67,425,000
22/01/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 91,180 255,304,000
21/01/2014 2,800 -0.10 -3.45 2,700 2,900 2,700 113,200 316,960,000
20/01/2014 2,900 -0.20 -6.45 3,100 3,100 2,900 109,410 317,289,000
17/01/2014 3,100 0.20 6.90 2,900 3,100 2,900 82,370 255,347,000
16/01/2014 2,900 -0.10 -3.33 2,900 3,000 2,900 93,240 270,396,000
15/01/2014 3,000 -0.10 -3.23 3,100 3,100 2,900 86,910 260,730,000
14/01/2014 3,100 -0.10 -3.12 3,100 3,200 3,000 153,790 476,749,000
13/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 19,940 63,808,000
10/01/2014 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 295,770 946,464,000
09/01/2014 3,200 0.20 6.67 3,100 3,200 3,000 476,550 1,524,960,000
08/01/2014 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 104,790 314,370,000
07/01/2014 3,000 -0.10 -3.23 3,100 3,100 3,000 113,760 341,280,000
06/01/2014 3,100 0.20 6.90 2,800 3,100 2,800 153,780 476,718,000
03/01/2014 2,900 -0.10 -3.33 3,000 3,000 2,800 72,400 209,960,000
02/01/2014 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 60,150 180,450,000
31/12/2013 3,000 0.10 3.45 2,900 3,000 2,800 132,920 398,760,000
30/12/2013 2,900 -0.20 -6.45 3,000 3,000 2,900 312,830 907,207,000
27/12/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 218,720 678,032,000
26/12/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 97,330 301,723,000
25/12/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 100,350 311,085,000
24/12/2013 3,100 0.10 3.33 3,000 3,100 2,900 181,390 562,309,000
23/12/2013 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 169,560 508,680,000
20/12/2013 3,000 -0.10 -3.23 3,200 3,200 3,000 230,850 692,550,000
19/12/2013 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 162,300 503,130,000
18/12/2013 3,100 -0.10 -3.12 3,100 3,200 3,100 201,950 626,045,000
17/12/2013 3,200 0.10 3.23 3,100 3,300 3,100 459,160 1,469,312,000
16/12/2013 3,100 0.00 ■■ 0.00 3,100 3,300 3,000 162,820 504,742,000
13/12/2013 3,100 0.20 6.90 3,000 3,100 2,900 250,480 776,488,000
12/12/2013 2,900 -0.10 -3.33 3,000 3,000 2,800 397,770 1,153,533,000
11/12/2013 3,000 -0.20 -6.25 3,200 3,200 3,000 268,140 804,420,000
10/12/2013 3,200 0.10 3.23 3,000 3,200 3,000 328,920 1,052,544,000
09/12/2013 3,100 -0.10 -3.12 3,300 3,300 3,100 381,710 1,183,301,000
06/12/2013 3,200 -0.20 -5.88 3,200 3,400 3,200 608,030 1,945,696,000
05/12/2013 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 344,480 1,171,232,000
04/12/2013 3,400 0.00 ■■ 0.00 3,600 3,600 3,400 833,160 2,832,744,000
03/12/2013 3,400 0.20 6.25 3,000 3,400 3,000 1,033,250 3,513,050,000
02/12/2013 3,200 -0.20 -5.88 3,400 3,400 3,200 208,870 668,384,000
29/11/2013 3,400 -0.10 -2.86 3,600 3,700 3,300 1,720,330 5,849,122,000
28/11/2013 3,500 0.20 6.06 3,500 3,500 3,300 746,500 2,612,750,000
27/11/2013 3,300 0.20 6.45 3,300 3,300 3,300 59,960 197,868,000
26/11/2013 3,100 0.20 6.90 3,100 3,100 3,100 163,010 505,331,000
25/11/2013 2,900 0.10 3.57 2,900 2,900 2,900 270,510 784,479,000
22/11/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 680,940 1,906,632,000
21/11/2013 2,800 0.10 3.70 2,800 2,800 2,700 719,200 2,013,760,000
20/11/2013 2,700 0.10 3.85 2,600 2,700 2,600 688,330 1,858,491,000
19/11/2013 2,600 0.10 4.00 2,600 2,600 2,500 1,139,170 2,961,842,000
18/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 4,500 11,250,000
15/11/2013 2,400 0.10 4.35 2,300 2,400 2,300 741,830 1,780,392,000
14/11/2013 2,300 -0.10 -4.17 2,300 2,300 2,300 30,930 71,139,000
13/11/2013 2,400 -0.10 -4.00 2,400 2,400 2,400 81,390 195,336,000
12/11/2013 2,500 -0.10 -3.85 2,500 2,500 2,500 42,470 106,175,000
11/11/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 161,090 418,834,000
08/11/2013 2,700 -0.10 -3.57 2,700 2,700 2,700 369,430 997,461,000
07/11/2013 2,800 0.10 3.70 2,700 2,800 2,600 167,940 470,232,000
06/11/2013 2,700 0.10 3.85 2,600 2,700 2,600 912,470 2,463,669,000
05/11/2013 2,600 0.10 4.00 2,600 2,600 2,500 1,182,780 3,075,228,000
04/11/2013 2,500 0.10 4.17 2,500 2,500 2,500 92,990 232,475,000
01/11/2013 2,400 0.10 4.35 2,400 2,400 2,300 312,410 749,784,000
31/10/2013 2,300 0.10 4.55 2,100 2,300 2,100 562,200 1,293,060,000
30/10/2013 2,200 -0.10 -4.35 2,200 2,300 2,200 226,240 497,728,000
29/10/2013 2,300 -0.10 -4.17 2,400 2,400 2,300 396,550 912,065,000
28/10/2013 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 2,029,980 4,871,952,000
25/10/2013 2,400 0.10 4.35 2,400 2,400 2,400 14,390 34,536,000
24/10/2013 2,300 0.10 4.55 2,300 2,300 2,300 41,080 94,484,000
23/10/2013 2,200 0.10 4.76 2,100 2,200 2,100 666,100 1,465,420,000
22/10/2013 2,100 0.10 5.00 2,100 2,100 2,000 1,011,480 2,124,108,000
21/10/2013 2,000 0.10 5.26 2,000 2,000 2,000 167,140 334,280,000
18/10/2013 1,900 0.10 5.56 1,900 1,900 1,900 269,050 511,195,000
17/10/2013 1,800 0.10 5.88 1,800 1,800 1,800 167,470 301,446,000
16/10/2013 1,700 0.10 6.25 1,700 1,700 1,600 455,800 774,860,000
15/10/2013 1,600 0.10 6.67 1,600 1,600 1,500 78,150 125,040,000
14/10/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 77,080 115,620,000
11/10/2013 1,600 0.10 6.67 1,500 1,600 1,500 55,160 88,256,000
10/10/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 42,160 63,240,000
09/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 33,330 53,328,000
08/10/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 145,740 233,184,000
07/10/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 110,180 176,288,000
04/10/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 98,310 157,296,000
03/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 15,820 25,312,000
02/10/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 133,250 213,200,000
01/10/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 135,610 216,976,000
30/09/2013 1,600 0.10 6.67 1,600 1,600 1,500 58,090 92,944,000
27/09/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 55,320 82,980,000
26/09/2013 1,600 0.10 6.67 1,500 1,600 1,500 61,950 99,120,000
25/09/2013 1,500 -0.10 -6.25 1,600 1,700 1,500 218,320 327,480,000
24/09/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 43,010 68,816,000
23/09/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 63,540 101,664,000
20/09/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 26,200 41,920,000
19/09/2013 1,600 0.10 6.67 1,500 1,600 1,500 47,370 75,792,000
18/09/2013 1,500 -0.10 -6.25 1,500 1,600 1,500 129,100 193,650,000
17/09/2013 1,600 0.10 6.67 1,600 1,600 1,500 64,070 102,512,000
16/09/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 7,740 11,610,000
13/09/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 116,900 187,040,000
12/09/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 66,400 106,240,000
11/09/2013 1,600 0.10 6.67 1,500 1,600 1,500 155,530 248,848,000
10/09/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 48,960 73,440,000
09/09/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 264,000 422,400,000
06/09/2013 1,600 -0.10 -5.88 1,600 1,700 1,600 230,670 369,072,000
05/09/2013 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 76,280 129,676,000
04/09/2013 1,700 0.10 6.25 1,700 1,700 1,600 575,680 978,656,000
03/09/2013 1,600 0.10 6.67 1,600 1,600 1,600 293,160 469,056,000
30/08/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 93,380 140,070,000
29/08/2013 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 41,100 61,650,000
28/08/2013 1,500 -0.10 -6.25 1,500 1,500 1,500 69,560 104,340,000
27/08/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 96,560 154,496,000
26/08/2013 1,600 0.10 6.67 1,500 1,600 1,500 59,490 95,184,000
23/08/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 76,550 114,825,000
22/08/2013 1,600 -0.10 -5.88 1,700 1,700 1,600 222,260 355,616,000
21/08/2013 1,700 0.10 6.25 1,600 1,700 1,500 168,370 286,229,000
20/08/2013 1,600 0.10 6.67 1,600 1,600 1,500 542,930 868,688,000
19/08/2013 1,500 0.10 7.14 1,500 1,500 1,500 79,570 119,355,000
16/08/2013 1,400 0.10 7.69 1,400 1,400 1,400 109,730 153,622,000
15/08/2013 1,300 0.10 8.33 1,300 1,300 1,300 24,380 31,694,000
14/08/2013 1,200 0.00 ■■ 0.00 1,300 1,300 1,200 22,170 26,604,000
13/08/2013 1,200 -0.10 -7.69 1,300 1,400 1,200 44,670 53,604,000
12/08/2013 1,300 -0.10 -7.14 1,400 1,400 1,300 58,130 75,569,000
09/08/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 7,000 9,800,000
08/08/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 32,530 45,542,000
07/08/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 31,850 44,590,000
06/08/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 31,750 44,450,000
05/08/2013 1,400 -0.10 -6.67 1,500 1,500 1,400 38,230 53,522,000
02/08/2013 1,500 0.10 7.14 1,400 1,500 1,400 5,250 7,875,000
01/08/2013 1,400 -0.10 -6.67 1,500 1,500 1,400 16,950 23,730,000
31/07/2013 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 40,240 60,360,000
30/07/2013 1,500 0.10 7.14 1,400 1,500 1,400 8,870 13,305,000
29/07/2013 1,400 -0.10 -6.67 1,500 1,500 1,400 61,330 85,862,000
26/07/2013 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 28,980 43,470,000
25/07/2013 1,500 0.00 ■■ 0.00 1,400 1,600 1,400 41,810 62,715,000
24/07/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 63,900 95,850,000
23/07/2013 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 60,150 90,225,000
22/07/2013 1,500 -0.10 -6.25 1,600 1,600 1,500 218,890 328,335,000
19/07/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 25,070 40,112,000
18/07/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 59,950 95,920,000
17/07/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 10,860 17,376,000
16/07/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 21,150 33,840,000
15/07/2013 1,600 -0.10 -5.88 1,700 1,700 1,600 9,800 15,680,000
12/07/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 17,180 29,206,000
11/07/2013 1,700 0.10 6.25 1,600 1,700 1,600 60,770 103,309,000
10/07/2013 1,600 -0.10 -5.88 1,700 1,700 1,600 132,790 212,464,000
09/07/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 17,350 29,495,000
08/07/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 26,710 45,407,000
05/07/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 68,220 115,974,000
04/07/2013 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 28,910 49,147,000
03/07/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 19,360 32,912,000
02/07/2013 1,700 -0.10 -5.56 1,700 1,800 1,700 130,140 221,238,000
01/07/2013 1,800 0.10 5.88 1,700 1,800 1,700 62,370 112,266,000
28/06/2013 1,700 -0.10 -5.56 1,800 1,800 1,700 193,300 328,610,000
27/06/2013 1,800 0.10 5.88 1,800 1,800 1,700 6,850 12,330,000
26/06/2013 1,700 -0.10 -5.56 1,800 1,800 1,700 70,860 120,462,000
25/06/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 229,210 412,578,000
24/06/2013 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 68,490 123,282,000
21/06/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 88,180 158,724,000
20/06/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 47,350 85,230,000
19/06/2013 1,800 -0.10 -5.26 1,900 1,900 1,800 105,240 189,432,000
18/06/2013 1,900 0.10 5.56 1,800 1,900 1,800 26,280 49,932,000
17/06/2013 1,800 -0.10 -5.26 1,800 1,900 1,800 74,970 134,946,000
14/06/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 135,990 258,381,000
13/06/2013 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 37,760 71,744,000
12/06/2013 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 44,620 84,778,000
11/06/2013 1,900 0.10 5.56 1,900 1,900 1,900 290,980 552,862,000
10/06/2013 1,800 -0.10 -5.26 1,900 2,000 1,800 69,330 124,794,000
07/06/2013 1,900 -0.10 -5.00 2,000 2,000 1,900 95,530 181,507,000
06/06/2013 2,000 0.10 5.26 1,900 2,000 1,800 176,340 352,680,000
05/06/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 20,080 38,152,000
04/06/2013 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 119,450 226,955,000
03/06/2013 1,900 -0.10 -5.00 2,000 2,000 1,900 155,910 296,229,000
31/05/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 241,250 482,500,000
30/05/2013 2,000 0.10 5.26 2,000 2,000 1,900 123,650 247,300,000
29/05/2013 1,900 -0.10 -5.00 1,900 2,000 1,900 341,310 648,489,000
28/05/2013 2,000 -0.10 -4.76 2,000 2,100 2,000 83,260 166,520,000
27/05/2013 2,100 0.10 5.00 2,100 2,100 1,900 218,990 459,879,000
24/05/2013 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 375,950 751,900,000
23/05/2013 2,000 0.10 5.26 2,000 2,000 2,000 239,000 478,000,000
22/05/2013 1,900 0.10 5.56 1,900 1,900 1,900 260,480 494,912,000
21/05/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 119,880 215,784,000
20/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 52,950 95,310,000
17/05/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 31,480 56,664,000
16/05/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 121,020 217,836,000
15/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 15,340 27,612,000
14/05/2013 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 110,840 199,512,000
13/05/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 45,890 82,602,000
10/05/2013 1,800 -0.10 -5.26 1,800 1,900 1,800 208,400 375,120,000
09/05/2013 1,900 0.10 5.56 1,800 1,900 1,800 54,270 103,113,000
08/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 37,000 66,600,000
07/05/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 212,480 382,464,000
06/05/2013 1,800 0.10 5.88 1,800 1,800 1,700 77,250 139,050,000
03/05/2013 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 24,240 41,208,000
02/05/2013 1,700 -0.10 -5.56 1,700 1,800 1,700 71,930 122,281,000
26/04/2013 1,800 0.10 5.88 1,800 1,800 1,700 45,420 81,756,000
25/04/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 25,470 43,299,000
24/04/2013 1,700 -0.10 -5.56 1,800 1,800 1,700 36,430 61,931,000
23/04/2013 1,800 0.10 5.88 1,800 1,800 1,600 44,200 79,560,000
22/04/2013 1,700 -0.10 -5.56 1,700 1,800 1,700 87,270 148,359,000
18/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 17,800 32,040,000
17/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 37,250 67,050,000
16/04/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 123,420 222,156,000
15/04/2013 1,800 -0.10 -5.26 1,900 2,000 1,800 179,000 322,200,000
12/04/2013 1,900 -0.10 -5.00 2,000 2,000 1,900 42,700 81,130,000
11/04/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 46,260 92,520,000
10/04/2013 2,000 -0.10 -4.76 2,100 2,100 2,000 125,930 251,860,000
09/04/2013 2,100 0.10 5.00 2,000 2,100 2,000 101,790 213,759,000
08/04/2013 2,000 -0.10 -4.76 2,100 2,100 2,000 216,240 432,480,000
05/04/2013 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 61,570 129,297,000
04/04/2013 2,100 -0.10 -4.55 2,200 2,200 2,100 300,430 630,903,000
03/04/2013 2,200 -0.10 -4.35 2,200 2,300 2,200 120,720 265,584,000
02/04/2013 2,300 0.10 4.55 2,300 2,300 2,200 112,560 258,888,000
01/04/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 277,730 611,006,000
29/03/2013 2,200 -0.10 -4.35 2,200 2,300 2,200 419,510 922,922,000
28/03/2013 2,300 -0.10 -4.17 2,400 2,400 2,300 21,200 48,760,000
27/03/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 59,770 143,448,000
26/03/2013 2,400 0.10 4.35 2,400 2,400 2,300 99,120 237,888,000
25/03/2013 2,300 -0.10 -4.17 2,400 2,400 2,300 220,540 507,242,000
22/03/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 76,310 183,144,000
21/03/2013 2,400 -0.10 -4.00 2,500 2,500 2,400 113,250 271,800,000
20/03/2013 2,500 0.10 4.17 2,500 2,500 2,400 42,810 107,025,000
19/03/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 130,840 314,016,000
18/03/2013 2,400 -0.10 -4.00 2,500 2,500 2,400 274,360 658,464,000
15/03/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 118,570 296,425,000
14/03/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 106,200 265,500,000
13/03/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 134,060 335,150,000
12/03/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 142,310 355,775,000
11/03/2013 2,500 0.10 4.17 2,400 2,500 2,400 187,850 469,625,000
08/03/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 86,230 206,952,000
07/03/2013 2,400 -0.10 -4.00 2,500 2,500 2,400 86,300 207,120,000
06/03/2013 2,500 0.10 4.17 2,400 2,500 2,400 68,850 172,125,000
05/03/2013 2,400 -0.10 -4.00 2,400 2,500 2,400 254,690 611,256,000
04/03/2013 2,500 -0.10 -3.85 2,600 2,600 2,500 141,330 353,325,000
01/03/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 102,470 266,422,000
28/02/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 65,750 170,950,000
27/02/2013 2,600 -0.10 -3.70 2,600 2,700 2,600 397,090 1,032,434,000
26/02/2013 2,700 -0.10 -3.57 2,800 2,800 2,700 282,740 763,398,000
25/02/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 240,260 672,728,000
22/02/2013 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 562,570 1,575,196,000
21/02/2013 2,800 -0.10 -3.45 3,000 3,100 2,800 760,560 2,129,568,000
20/02/2013 2,900 0.10 3.57 2,800 2,900 2,800 553,710 1,605,759,000
19/02/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 262,180 734,104,000
18/02/2013 2,800 0.10 3.70 2,700 2,800 2,700 232,220 650,216,000
08/02/2013 2,700 0.10 3.85 2,600 2,700 2,600 296,420 800,334,000
07/02/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 155,280 403,728,000
06/02/2013 2,600 0.10 4.00 2,500 2,600 2,500 84,190 218,894,000
05/02/2013 2,500 -0.10 -3.85 2,500 2,600 2,500 189,340 473,350,000
04/02/2013 2,600 -0.10 -3.70 2,700 2,700 2,600 177,740 462,124,000
01/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 276,510 746,577,000
31/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 245,770 663,579,000
30/01/2013 2,700 0.10 3.85 2,700 2,700 2,600 228,600 617,220,000
29/01/2013 2,600 -0.10 -3.70 2,600 2,800 2,600 321,840 836,784,000
28/01/2013 2,700 -0.20 -6.90 2,800 2,900 2,700 1,011,970 2,732,319,000
25/01/2013 2,900 0.10 3.57 2,900 2,900 2,800 284,030 823,687,000
24/01/2013 2,800 0.10 3.70 2,700 2,800 2,600 353,750 990,500,000
23/01/2013 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 567,100 1,531,170,000
22/01/2013 2,700 -0.20 -6.90 2,900 3,100 2,700 632,620 1,708,074,000
21/01/2013 2,900 -0.20 -6.45 3,100 3,300 2,900 349,990 1,014,971,000
18/01/2013 3,100 0.20 6.90 3,100 3,100 3,000 1,447,840 4,488,304,000
17/01/2013 2,900 0.10 3.57 2,900 2,900 2,900 466,430 1,352,647,000
16/01/2013 2,800 0.10 3.70 2,800 2,800 2,800 128,240 359,072,000
15/01/2013 2,700 0.10 3.85 2,600 2,700 2,500 802,430 2,166,561,000
14/01/2013 2,600 0.10 4.00 2,600 2,600 2,400 293,200 762,320,000
11/01/2013 2,500 0.10 4.17 2,500 2,500 2,500 215,190 537,975,000
10/01/2013 2,400 -0.10 -4.00 2,500 2,500 2,400 373,040 895,296,000
09/01/2013 2,500 -0.10 -3.85 2,700 2,700 2,500 410,900 1,027,250,000
08/01/2013 2,600 -0.10 -3.70 2,700 2,800 2,600 290,420 755,092,000
07/01/2013 2,700 0.10 3.85 2,600 2,700 2,600 537,440 1,451,088,000
04/01/2013 2,600 0.10 4.00 2,500 2,600 2,500 313,270 814,502,000
03/01/2013 2,500 -0.10 -3.85 2,700 2,700 2,500 641,250 1,603,125,000
02/01/2013 2,600 0.10 4.00 2,600 2,600 2,600 213,640 555,464,000
28/12/2012 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 408,710 1,021,775,000
27/12/2012 2,500 0.10 4.17 2,400 2,500 2,400 459,930 1,149,825,000
26/12/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 71,320 171,168,000
25/12/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 290,260 696,624,000
24/12/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 354,660 851,184,000
21/12/2012 2,400 -0.10 -4.00 2,400 2,400 2,400 55,790 133,896,000
20/12/2012 2,500 -0.10 -3.85 2,500 2,600 2,500 304,090 760,225,000
19/12/2012 2,600 0.10 4.00 2,500 2,600 2,400 455,470 1,184,222,000
18/12/2012 2,500 -0.10 -3.85 2,500 2,600 2,500 112,400 281,000,000
17/12/2012 2,600 0.10 4.00 2,500 2,600 2,400 638,870 1,661,062,000
14/12/2012 2,500 -0.10 -3.85 2,500 2,700 2,500 187,480 468,700,000
13/12/2012 2,600 0.10 4.00 2,600 2,600 2,500 984,840 2,560,584,000
12/12/2012 2,500 0.10 4.17 2,500 2,500 2,400 1,031,430 2,578,575,000
11/12/2012 2,400 0.10 4.35 2,400 2,400 2,400 100,460 241,104,000
10/12/2012 2,300 0.10 4.55 2,300 2,300 2,300 26,800 61,640,000
07/12/2012 2,200 0.10 4.76 2,100 2,200 2,100 540,240 1,188,528,000
06/12/2012 2,100 -0.10 -4.55 2,200 2,200 2,100 368,300 773,430,000
05/12/2012 2,200 0.10 4.76 2,100 2,200 2,000 114,810 252,582,000
04/12/2012 2,100 0.10 5.00 2,100 2,100 2,000 22,290 46,809,000
03/12/2012 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 69,740 139,480,000
30/11/2012 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 126,310 252,620,000
29/11/2012 2,000 0.10 5.26 1,900 2,000 1,900 21,750 43,500,000
28/11/2012 1,900 -0.10 -5.00 2,000 2,100 1,900 103,620 196,878,000
27/11/2012 2,000 -0.10 -4.76 2,100 2,100 2,000 55,350 110,700,000
26/11/2012 2,100 -0.10 -4.55 2,200 2,200 2,100 114,050 239,505,000
23/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 79,050 173,910,000
22/11/2012 2,200 0.10 4.76 2,200 2,200 2,100 32,200 70,840,000
21/11/2012 2,100 -0.10 -4.55 2,200 2,200 2,100 48,760 102,396,000
20/11/2012 2,200 0.10 4.76 2,100 2,200 2,100 98,470 216,634,000
19/11/2012 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 51,810 108,801,000
16/11/2012 2,100 -0.10 -4.55 2,200 2,200 2,100 81,240 170,604,000
15/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 26,190 57,618,000
14/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 121,300 266,860,000
13/11/2012 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 37,480 82,456,000
12/11/2012 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 108,970 239,734,000
09/11/2012 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 31,320 68,904,000
08/11/2012 2,200 -0.10 -4.35 2,300 2,300 2,200 55,650 122,430,000
07/11/2012 2,300 0.10 4.55 2,200 2,300 2,200 48,580 111,734,000
06/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 26,430 58,146,000
05/11/2012 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 64,870 142,714,000
02/11/2012 2,200 -0.10 -4.35 2,200 2,300 2,200 231,910 510,202,000
01/11/2012 2,300 -0.10 -4.17 2,400 2,400 2,300 35,650 81,995,000
31/10/2012 2,400 -0.10 -4.00 2,400 2,500 2,400 90,640 217,536,000
30/10/2012 2,500 0.10 4.17 2,400 2,500 2,400 187,080 467,700,000
29/10/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 71,090 170,616,000
26/10/2012 2,400 -0.10 -4.00 2,400 2,500 2,400 52,830 126,792,000
25/10/2012 2,500 0.10 4.17 2,500 2,500 2,300 84,710 211,775,000
24/10/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 113,330 271,992,000
23/10/2012 2,400 0.10 4.35 2,300 2,400 2,300 88,520 212,448,000
22/10/2012 2,300 -0.10 -4.17 2,300 2,400 2,300 82,350 189,405,000
19/10/2012 2,400 -0.10 -4.00 2,500 2,600 2,400 227,680 546,432,000
18/10/2012 2,500 0.10 4.17 2,400 2,500 2,400 296,910 742,275,000
17/10/2012 2,400 -0.10 -4.00 2,500 2,600 2,400 172,540 414,096,000
16/10/2012 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 491,530 1,228,825,000
15/10/2012 2,500 -0.10 -3.85 2,500 2,500 2,500 27,340 68,350,000
12/10/2012 2,600 -0.10 -3.70 2,600 2,700 2,600 146,430 380,718,000
11/10/2012 2,700 0.10 3.85 2,600 2,700 2,600 262,370 708,399,000
10/10/2012 2,600 0.10 4.00 2,400 2,600 2,400 332,930 865,618,000
09/10/2012 2,500 0.10 4.17 2,400 2,500 2,300 258,690 646,725,000
08/10/2012 2,400 0.10 4.35 2,300 2,400 2,300 156,890 376,536,000
05/10/2012 2,300 0.10 4.55 2,200 2,300 2,200 172,570 396,911,000
04/10/2012 2,200 0.10 4.76 2,100 2,200 2,100 125,970 277,134,000
03/10/2012 2,100 -0.10 -4.55 2,100 2,300 2,100 213,550 448,455,000
02/10/2012 2,200 -0.10 -4.35 2,200 2,300 2,200 98,430 216,546,000
01/10/2012 2,300 -0.10 -4.17 2,300 2,400 2,300 18,370 42,251,000
28/09/2012 2,400 -0.10 -4.00 2,400 2,400 2,400 57,990 139,176,000
27/09/2012 2,500 -0.10 -3.85 2,500 2,600 2,500 92,910 232,275,000
26/09/2012 2,600 0.10 4.00 2,400 2,600 2,400 155,890 405,314,000
25/09/2012 2,500 -0.10 -3.85 2,600 2,600 2,500 184,370 460,925,000
24/09/2012 2,600 -0.10 -3.70 2,700 2,700 2,600 44,120 114,712,000
21/09/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 251,240 678,348,000
20/09/2012 2,700 -0.10 -3.57 2,700 2,800 2,700 103,070 278,289,000
19/09/2012 2,800 -0.10 -3.45 2,800 2,900 2,800 146,740 410,872,000
18/09/2012 2,900 -0.10 -3.33 3,000 3,000 2,900 163,190 473,251,000
17/09/2012 3,000 0.10 3.45 2,900 3,000 2,900 228,780 686,340,000
14/09/2012 2,900 0.10 3.57 2,900 2,900 2,800 256,990 745,271,000
13/09/2012 2,800 0.10 3.70 2,700 2,800 2,700 224,340 628,152,000
12/09/2012 2,700 -0.10 -3.57 2,700 2,800 2,700 231,070 623,889,000
11/09/2012 2,800 -0.10 -3.45 2,800 2,900 2,800 225,390 631,092,000
10/09/2012 2,900 -0.10 -3.33 2,900 2,900 2,900 26,650 77,285,000
07/09/2012 3,000 -0.10 -3.23 3,000 3,100 3,000 227,130 681,390,000
06/09/2012 3,100 -0.10 -3.12 3,100 3,100 3,100 52,000 161,200,000
05/09/2012 3,200 -0.10 -3.03 3,400 3,400 3,200 324,030 1,036,896,000
04/09/2012 3,300 -0.10 -2.94 3,400 3,500 3,300 98,020 323,466,000
31/08/2012 3,400 -0.10 -2.86 3,500 3,500 3,400 154,470 525,198,000
30/08/2012 3,500 0.10 2.94 3,400 3,500 3,400 291,480 1,020,180,000
29/08/2012 3,400 0.10 3.03 3,300 3,400 3,300 151,400 514,760,000
28/08/2012 3,300 -0.10 -2.94 3,300 3,400 3,300 94,650 312,345,000
27/08/2012 3,400 -0.10 -2.86 3,400 3,500 3,400 52,860 179,724,000
24/08/2012 3,500 -0.10 -2.78 3,500 3,600 3,500 369,780 1,294,230,000
23/08/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 34,300 123,480,000
22/08/2012 3,700 -0.10 -2.63 3,700 3,800 3,700 245,800 909,460,000
21/08/2012 3,800 -0.20 -5.00 4,000 4,000 3,800 338,430 1,286,034,000
20/08/2012 4,000 -0.10 -2.44 4,100 4,200 4,000 103,500 414,000,000
17/08/2012 4,100 0.10 2.50 4,000 4,100 4,000 54,680 224,188,000
16/08/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 241,340 965,360,000
15/08/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 99,570 408,237,000
14/08/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 94,550 387,655,000
13/08/2012 4,100 -0.20 -4.65 4,200 4,300 4,100 150,230 615,943,000
10/08/2012 4,300 0.10 2.38 4,300 4,300 4,200 467,080 2,008,444,000
09/08/2012 4,200 0.20 5.00 4,100 4,200 4,000 629,050 2,642,010,000
08/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 74,340 297,360,000
07/08/2012 4,000 -0.10 -2.44 4,100 4,100 3,900 69,160 276,640,000
06/08/2012 4,100 0.10 2.50 4,000 4,200 3,900 241,500 990,150,000
03/08/2012 4,000 0.10 2.56 3,900 4,000 3,900 144,450 577,800,000
02/08/2012 3,900 -0.10 -2.50 3,900 4,000 3,900 49,140 191,646,000
01/08/2012 4,000 0.10 2.56 3,900 4,000 3,900 112,000 448,000,000
31/07/2012 3,900 0.10 2.63 3,800 3,900 3,800 130,480 508,872,000
30/07/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 224,140 851,732,000
27/07/2012 3,800 -0.20 -5.00 4,000 4,100 3,800 85,830 326,154,000
26/07/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 87,370 349,480,000
25/07/2012 4,000 0.10 2.56 3,900 4,000 3,900 223,630 894,520,000
24/07/2012 3,900 -0.10 -2.50 4,000 4,100 3,900 155,440 606,216,000
23/07/2012 4,000 -0.20 -4.76 4,100 4,200 4,000 203,670 814,680,000
20/07/2012 4,200 -0.20 -4.55 4,300 4,400 4,200 336,370 1,412,754,000
19/07/2012 4,400 0.20 4.76 4,200 4,400 4,000 348,090 1,531,596,000
18/07/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 123,540 518,868,000
17/07/2012 4,200 0.10 2.44 4,200 4,200 4,100 166,560 699,552,000
16/07/2012 4,100 -0.10 -2.38 4,200 4,300 4,000 179,950 737,795,000
13/07/2012 4,200 0.20 5.00 4,000 4,200 4,000 455,800 1,914,360,000
12/07/2012 4,000 -0.10 -2.44 4,100 4,100 3,900 147,950 591,800,000
11/07/2012 4,100 0.10 2.50 4,000 4,100 3,900 149,150 611,515,000
10/07/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 89,600 358,400,000
09/07/2012 4,000 -0.20 -4.76 4,300 4,300 4,000 133,420 533,680,000
06/07/2012 4,200 -0.10 -2.33 4,300 4,400 4,100 219,730 922,866,000
05/07/2012 4,300 0.10 2.38 4,300 4,300 4,200 197,720 850,196,000
04/07/2012 4,200 0.20 5.00 4,200 4,200 4,000 306,510 1,287,342,000
03/07/2012 4,000 0.10 2.56 4,000 4,000 4,000 68,120 272,480,000
02/07/2012 3,900 -0.10 -2.50 4,100 4,200 3,800 87,720 342,108,000
29/06/2012 4,000 -0.10 -2.44 4,000 4,200 4,000 137,200 548,800,000
28/06/2012 4,100 0.10 2.50 4,000 4,100 3,900 129,960 532,836,000
27/06/2012 4,000 0.00 ■■ 0.00 4,100 4,200 3,900 136,390 545,560,000
26/06/2012 4,000 -0.10 -2.44 4,000 4,100 3,900 235,010 940,040,000
25/06/2012 4,100 -0.10 -2.38 4,200 4,300 4,000 156,160 640,256,000
22/06/2012 4,200 -0.20 -4.55 4,400 4,400 4,200 198,020 831,684,000
21/06/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 182,550 803,220,000
20/06/2012 4,400 -0.10 -2.22 4,500 4,500 4,300 296,400 1,304,160,000
19/06/2012 4,500 -0.20 -4.26 4,600 4,700 4,500 212,150 954,675,000
18/06/2012 4,700 -0.10 -2.08 4,900 4,900 4,600 316,010 1,485,247,000
15/06/2012 4,800 0.10 2.13 4,600 4,900 4,500 564,310 2,708,688,000
14/06/2012 4,700 -0.10 -2.08 4,700 4,900 4,600 455,550 2,141,085,000
13/06/2012 4,800 0.00 ■■ 0.00 5,000 5,000 4,700 668,440 3,208,512,000
12/06/2012 4,800 0.20 4.35 4,800 4,800 4,800 132,420 635,616,000
11/06/2012 4,600 0.20 4.55 4,600 4,600 4,500 546,670 2,514,682,000
08/06/2012 4,400 0.20 4.76 4,400 4,400 4,300 629,030 2,767,732,000
07/06/2012 4,200 0.20 5.00 4,200 4,200 4,200 281,020 1,180,284,000
06/06/2012 4,000 0.10 2.56 3,900 4,000 3,900 256,930 1,027,720,000
05/06/2012 3,900 0.10 2.63 3,800 3,900 3,700 385,040 1,501,656,000
04/06/2012 3,800 -0.20 -5.00 3,900 4,000 3,800 217,150 825,170,000
01/06/2012 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 143,540 574,160,000
31/05/2012 4,000 -0.20 -4.76 4,200 4,200 4,000 173,050 692,200,000
30/05/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 44,640 187,488,000
29/05/2012 4,200 -0.20 -4.55 4,300 4,400 4,200 213,330 895,986,000
28/05/2012 4,400 -0.20 -4.35 4,700 4,700 4,400 383,110 1,685,684,000
25/05/2012 4,600 0.20 4.55 4,500 4,600 4,400 519,160 2,388,136,000
24/05/2012 4,400 -0.20 -4.35 4,400 4,400 4,400 28,470 125,268,000
23/05/2012 4,600 -0.20 -4.17 4,600 4,600 4,600 116,020 533,692,000
22/05/2012 4,800 -0.20 -4.00 4,900 5,000 4,800 281,570 1,351,536,000
21/05/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 897,250 4,486,250,000
18/05/2012 5,000 -0.20 -3.85 5,000 5,000 5,000 24,450 122,250,000
17/05/2012 5,200 -0.20 -3.70 5,300 5,400 5,200 354,980 1,845,896,000
16/05/2012 5,400 -0.20 -3.57 5,500 5,600 5,400 223,250 1,205,550,000
15/05/2012 5,600 -0.20 -3.45 5,600 5,700 5,600 303,450 1,699,320,000
14/05/2012 5,800 -0.30 -4.92 6,100 6,100 5,800 300,880 1,745,104,000
11/05/2012 6,100 0.10 1.67 6,000 6,300 5,900 859,650 5,243,865,000
10/05/2012 6,000 0.00 ■■ 0.00 6,100 6,200 5,900 745,030 4,470,180,000
09/05/2012 6,000 -0.20 -3.23 6,100 6,200 5,900 503,950 3,023,700,000
08/05/2012 6,200 -0.30 -4.62 6,500 6,500 6,200 668,470 4,144,514,000
07/05/2012 6,500 0.20 3.17 6,200 6,500 6,100 836,790 5,439,135,000
04/05/2012 6,300 0.30 5.00 6,100 6,300 5,900 940,100 5,922,630,000
03/05/2012 6,000 -0.20 -3.23 6,200 6,300 5,900 930,930 5,585,580,000
02/05/2012 6,200 0.10 1.64 6,400 6,400 6,100 721,180 4,471,316,000
27/04/2012 6,100 0.20 3.39 6,100 6,100 6,100 145,120 885,232,000
26/04/2012 5,900 0.20 3.51 5,900 5,900 5,800 417,130 2,461,067,000
25/04/2012 5,700 0.20 3.64 5,700 5,700 5,700 438,430 2,499,051,000
24/04/2012 5,500 -0.10 -1.79 5,600 5,600 5,400 361,610 1,988,855,000
23/04/2012 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 295,480 1,654,688,000
20/04/2012 5,600 -0.10 -1.75 5,700 5,800 5,600 288,510 1,615,656,000
19/04/2012 5,700 0.20 3.64 5,500 5,700 5,500 746,540 4,255,278,000
18/04/2012 5,500 -0.20 -3.51 5,500 5,700 5,500 714,960 3,932,280,000
17/04/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 586,450 3,342,765,000
16/04/2012 5,700 0.10 1.79 5,600 5,800 5,400 460,700 2,625,990,000
13/04/2012 5,600 -0.20 -3.45 5,600 5,800 5,600 556,560 3,116,736,000
12/04/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 826,250 4,792,250,000
11/04/2012 5,800 0.20 3.57 5,800 5,800 5,700 1,030,750 5,978,350,000
10/04/2012 5,600 0.20 3.70 5,600 5,600 5,600 97,550 546,280,000
09/04/2012 5,400 0.20 3.85 5,300 5,400 5,300 160,220 865,188,000
06/04/2012 5,200 -0.20 -3.70 5,500 5,600 5,200 361,020 1,877,304,000
05/04/2012 5,400 0.10 1.89 5,200 5,500 5,100 528,970 2,856,438,000
04/04/2012 5,300 -0.20 -3.64 5,300 5,600 5,300 493,990 2,618,147,000
03/04/2012 5,500 -0.10 -1.79 5,400 5,700 5,400 984,650 5,415,575,000
30/03/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 87,860 492,016,000
29/03/2012 5,800 -0.30 -4.92 6,000 6,000 5,800 618,330 3,586,314,000
28/03/2012 6,100 -0.10 -1.61 6,000 6,100 5,900 741,820 4,525,102,000
27/03/2012 6,200 -0.10 -1.59 6,300 6,500 6,000 915,940 5,678,828,000
26/03/2012 6,300 -0.10 -1.56 6,200 6,700 6,100 1,595,700 10,052,910,000
23/03/2012 6,400 -0.30 -4.48 6,900 7,000 6,400 1,303,870 8,344,768,000
22/03/2012 6,700 0.30 4.69 6,700 6,700 6,500 1,509,350 10,112,645,000
21/03/2012 6,400 0.30 4.92 6,400 6,400 6,400 452,170 2,893,888,000
20/03/2012 6,100 0.20 3.39 6,000 6,100 5,900 884,540 5,395,694,000
19/03/2012 5,900 0.20 3.51 5,900 5,900 5,800 895,300 5,282,270,000
16/03/2012 5,700 0.20 3.64 5,700 5,700 5,700 38,380 218,766,000
15/03/2012 5,500 0.20 3.77 5,200 5,500 5,100 584,400 3,214,200,000
14/03/2012 5,300 -0.20 -3.64 5,300 5,600 5,300 443,240 2,349,172,000
13/03/2012 5,500 -0.20 -3.51 5,500 5,800 5,500 701,460 3,858,030,000
12/03/2012 5,700 -0.30 -5.00 5,700 6,300 5,700 2,411,330 13,744,581,000
09/03/2012 6,000 0.20 3.45 6,000 6,000 6,000 94,250 565,500,000
08/03/2012 5,800 0.20 3.57 5,800 5,800 5,800 479,040 2,778,432,000
07/03/2012 5,600 0.20 3.70 5,600 5,600 5,400 529,300 2,964,080,000
06/03/2012 5,400 0.20 3.85 5,400 5,400 5,300 1,477,370 7,977,798,000
05/03/2012 5,200 0.20 4.00 5,200 5,200 5,200 155,750 809,900,000
02/03/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 1,156,040 5,780,200,000
01/03/2012 5,000 0.20 4.17 5,000 5,000 4,700 490,980 2,454,900,000
29/02/2012 4,800 0.00 ■■ 0.00 4,700 4,900 4,600 275,690 1,323,312,000
28/02/2012 4,800 -0.20 -4.00 5,200 5,200 4,800 536,220 2,573,856,000
27/02/2012 5,000 0.20 4.17 4,800 5,000 4,700 250,050 1,250,250,000
24/02/2012 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 311,180 1,493,664,000
23/02/2012 4,800 0.20 4.35 4,800 4,800 4,600 372,960 1,790,208,000
22/02/2012 4,600 0.20 4.55 4,400 4,600 4,300 232,690 1,070,374,000
21/02/2012 4,400 0.20 4.76 4,300 4,400 4,200 347,510 1,529,044,000
20/02/2012 4,200 0.20 5.00 4,100 4,200 4,000 232,710 977,382,000
17/02/2012 4,000 0.10 2.56 3,900 4,000 3,800 153,810 615,240,000
16/02/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 148,930 580,827,000
15/02/2012 3,900 -0.10 -2.50 3,900 4,000 3,800 82,110 320,229,000
14/02/2012 4,000 0.10 2.56 3,800 4,000 3,800 109,350 437,400,000
13/02/2012 3,900 -0.10 -2.50 4,000 4,000 3,800 145,480 567,372,000
10/02/2012 4,000 -0.20 -4.76 4,000 4,100 4,000 139,050 556,200,000
09/02/2012 4,200 -0.20 -4.55 4,300 4,300 4,200 166,590 699,678,000
08/02/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 144,190 634,436,000
07/02/2012 4,400 0.20 4.76 4,400 4,400 4,200 96,820 426,008,000
06/02/2012 4,200 0.20 5.00 4,100 4,200 3,800 187,710 788,382,000
03/02/2012 4,000 -0.20 -4.76 4,300 4,400 4,000 372,620 1,490,480,000
02/02/2012 4,200 -0.20 -4.55 4,300 4,500 4,200 362,350 1,521,870,000
01/02/2012 4,400 -0.20 -4.35 4,400 4,500 4,400 11,520 50,688,000
31/01/2012 4,600 0.10 2.22 4,500 4,600 4,300 63,150 290,490,000
30/01/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 35,990 161,955,000
20/01/2012 4,500 0.10 2.27 4,600 4,600 4,200 68,110 306,495,000
19/01/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 99,980 439,912,000
18/01/2012 4,400 0.20 4.76 4,000 4,400 4,000 15,010 66,044,000
17/01/2012 4,200 -0.20 -4.55 4,200 4,200 4,200 240 1,008,000
16/01/2012 4,400 -0.10 -2.22 4,300 4,400 4,300 33,100 145,640,000
13/01/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 5,790 26,055,000
12/01/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 52,490 246,703,000
11/01/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 24,040 117,796,000
10/01/2012 5,100 0.10 2.00 4,800 5,100 4,800 79,140 403,614,000
09/01/2012 5,000 -0.20 -3.85 5,000 5,100 5,000 20,050 100,250,000
06/01/2012 5,200 -0.20 -3.70 5,300 5,300 5,200 43,370 225,524,000
05/01/2012 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 171,580 926,532,000
04/01/2012 5,400 0.10 1.89 5,200 5,400 5,100 211,640 1,142,856,000
03/01/2012 5,300 0.40 8.16 5,300 5,300 5,300 57,440 304,432,000
30/12/2011 4,900 -0.10 -2.00 5,000 5,100 4,800 53,920 264,208,000
29/12/2011 5,000 0.00 ■■ 0.00 4,900 5,100 4,800 57,390 286,950,000
28/12/2011 5,000 0.20 4.17 4,600 5,000 4,600 232,080 1,160,400,000
27/12/2011 4,800 -0.20 -4.00 4,800 4,800 4,800 147,090 706,032,000
26/12/2011 5,000 -0.20 -3.85 5,000 5,000 5,000 5,550 27,750,000
23/12/2011 5,200 -0.20 -3.70 5,200 5,200 5,200 70 364,000
22/12/2011 5,400 -0.20 -3.57 5,400 5,400 5,400 3,840 20,736,000
21/12/2011 5,600 -0.20 -3.45 5,600 5,600 5,600 1,580 8,848,000
20/12/2011 5,800 -0.30 -4.92 5,800 5,800 5,800 590 3,422,000
19/12/2011 6,100 -0.30 -4.69 6,100 6,100 6,100 780 4,758,000
16/12/2011 6,400 -0.30 -4.48 6,400 6,400 6,400 84,890 543,296,000
15/12/2011 6,700 -0.30 -4.29 6,700 6,700 6,700 1,120 7,504,000
14/12/2011 7,000 -0.30 -4.11 7,000 7,100 7,000 81,200 568,400,000
13/12/2011 7,300 0.10 1.39 6,900 7,500 6,900 248,900 1,816,970,000
12/12/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 192,370 1,385,064,000
09/12/2011 7,500 -0.30 -3.85 7,500 7,700 7,500 305,570 2,291,775,000
08/12/2011 7,800 -0.40 -4.88 7,800 7,800 7,800 79,850 622,830,000
07/12/2011 8,200 -0.40 -4.65 8,200 8,200 8,200 132,240 1,084,368,000
06/12/2011 8,600 -0.40 -4.44 9,100 9,100 8,600 145,940 1,255,084,000
05/12/2011 9,000 0.00 ■■ 0.00 8,800 9,000 8,600 323,990 2,915,910,000
02/12/2011 9,000 -0.40 -4.26 9,400 9,400 9,000 280,950 2,528,550,000
01/12/2011 9,400 -0.10 -1.05 9,500 9,500 9,100 119,770 1,125,838,000
30/11/2011 9,500 -0.10 -1.04 9,300 9,800 9,200 101,670 965,865,000
29/11/2011 9,600 -0.30 -3.03 10,200 10,200 9,500 420,770 4,039,392,000
28/11/2011 9,900 0.20 2.06 9,800 9,900 9,600 27,460 271,854,000
25/11/2011 9,700 -0.10 -1.02 9,400 9,700 9,400 175,440 1,701,768,000
24/11/2011 9,800 0.10 1.03 9,900 9,900 9,300 99,610 976,178,000
23/11/2011 9,700 0.40 4.30 9,700 9,700 9,300 223,330 2,166,301,000
22/11/2011 9,300 0.00 ■■ 0.00 9,500 9,500 8,900 443,580 4,125,294,000
21/11/2011 9,300 -0.10 -1.06 9,000 9,500 9,000 179,680 1,671,024,000
18/11/2011 9,400 -0.40 -4.08 9,700 9,700 9,400 190,260 1,788,444,000
17/11/2011 9,800 -0.50 -4.85 10,500 10,800 9,800 138,810 1,360,338,000
16/11/2011 10,300 0.40 4.04 9,500 10,300 9,500 547,630 5,640,589,000
15/11/2011 9,900 -0.50 -4.81 9,900 9,900 9,900 188,350 1,864,665,000
14/11/2011 10,400 -0.50 -4.59 10,400 10,400 10,400 780 8,112,000
11/11/2011 10,900 -0.50 -4.39 10,900 10,900 10,900 23,270 253,643,000
10/11/2011 11,400 -0.60 -5.00 11,400 11,400 11,400 400 4,560,000
09/11/2011 12,000 -0.60 -4.76 12,200 12,200 12,000 70,910 850,920,000
08/11/2011 12,600 -0.20 -1.56 12,800 12,800 12,200 121,830 1,535,058,000
07/11/2011 12,800 -0.20 -1.54 13,600 13,600 12,600 158,220 2,025,216,000
04/11/2011 13,000 0.60 4.84 13,000 13,000 12,900 611,310 7,947,030,000
03/11/2011 12,400 0.50 4.20 12,300 12,400 12,000 115,840 1,436,416,000
02/11/2011 11,900 0.50 4.39 11,300 11,900 11,000 106,500 1,267,350,000
01/11/2011 11,400 0.40 3.64 11,200 11,400 10,900 30,820 351,348,000
31/10/2011 11,000 0.00 ■■ 0.00 11,500 11,500 11,000 23,540 258,940,000
28/10/2011 11,000 0.50 4.76 11,000 11,000 10,800 36,410 400,510,000
27/10/2011 10,500 0.50 5.00 10,000 10,500 10,000 3,290 34,545,000
26/10/2011 10,000 -0.50 -4.76 10,000 10,100 10,000 19,170 191,700,000
25/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,000 21,000,000
24/10/2011 10,500 -0.50 -4.55 10,600 10,700 10,500 4,400 46,200,000
21/10/2011 11,000 0.40 3.77 11,000 11,000 10,600 3,040 33,440,000
20/10/2011 10,600 -0.50 -4.50 11,400 11,400 10,600 2,510 26,606,000
19/10/2011 11,100 0.10 0.91 11,200 11,200 11,000 2,420 26,862,000
18/10/2011 11,000 -0.30 -2.65 10,900 11,000 10,800 2,910 32,010,000
17/10/2011 11,300 -0.50 -4.24 11,400 11,400 11,300 7,960 89,948,000
14/10/2011 11,800 0.20 1.72 11,600 11,800 11,200 27,960 329,928,000
13/10/2011 11,600 0.20 1.75 11,000 11,600 11,000 10,190 118,204,000
12/10/2011 11,400 0.40 3.64 11,500 11,500 11,000 32,170 366,738,000
11/10/2011 11,000 0.50 4.76 11,000 11,000 11,000 54,280 597,080,000
10/10/2011 10,500 0.50 5.00 10,400 10,500 9,500 13,130 137,865,000
07/10/2011 10,000 0.40 4.17 9,600 10,000 9,600 15,230 152,300,000
06/10/2011 9,600 -0.50 -4.95 9,600 9,600 9,600 11,730 112,608,000
05/10/2011 10,100 -0.50 -4.72 10,100 10,100 10,100 6,310 63,731,000
04/10/2011 10,600 -0.50 -4.50 10,600 10,600 10,600 3,950 41,870,000
03/10/2011 11,100 -0.50 -4.31 11,700 11,700 11,100 15,010 166,611,000
30/09/2011 11,600 0.00 ■■ 0.00 12,000 12,000 11,600 80 928,000
29/09/2011 11,600 0.50 4.50 11,600 11,600 10,800 23,190 269,004,000
28/09/2011 11,100 0.50 4.72 11,100 11,100 10,100 63,340 703,074,000
27/09/2011 10,600 0.50 4.95 10,600 10,600 9,600 82,210 871,426,000
26/09/2011 10,100 -0.50 -4.72 10,100 10,100 10,100 20,280 204,828,000
23/09/2011 10,600 -0.50 -4.50 10,600 10,600 10,600 1,270 13,462,000
22/09/2011 11,100 -0.50 -4.31 11,100 11,100 11,100 27,400 304,140,000
21/09/2011 11,600 -0.60 -4.92 11,600 11,600 11,600 23,530 272,948,000
20/09/2011 12,200 -0.60 -4.69 12,200 12,800 12,200 57,690 703,818,000
19/09/2011 12,800 -0.20 -1.54 13,000 13,000 12,600 14,650 187,520,000
16/09/2011 13,000 -0.10 -0.76 13,000 13,100 12,700 41,390 538,070,000
15/09/2011 13,100 0.50 3.97 13,100 13,100 12,000 57,710 756,001,000
14/09/2011 12,600 0.60 5.00 12,600 12,600 12,400 31,170 392,742,000
13/09/2011 12,000 0.50 4.35 12,000 12,000 12,000 30,590 367,080,000
12/09/2011 11,500 0.50 4.55 11,000 11,500 11,000 19,390 222,985,000
09/09/2011 11,000 0.30 2.80 10,800 11,000 10,800 12,030 132,330,000
08/09/2011 10,700 0.50 4.90 10,700 10,700 10,600 32,270 345,289,000
07/09/2011 10,200 -0.50 -4.67 10,500 10,700 10,200 28,150 287,130,000
06/09/2011 10,700 -0.30 -2.73 10,500 10,700 10,500 13,000 139,100,000
05/09/2011 11,000 0.10 0.92 10,800 11,000 10,400 43,710 480,810,000
01/09/2011 10,900 0.00 ■■ 0.00 10,400 10,900 10,400 15,500 168,950,000
31/08/2011 10,900 -0.10 -0.91 10,500 11,000 10,500 11,160 121,644,000
30/08/2011 11,000 0.20 1.85 10,300 11,000 10,300 40,540 445,940,000
29/08/2011 10,800 0.00 ■■ 0.00 10,500 11,000 10,300 16,310 176,148,000
26/08/2011 10,800 0.20 1.89 10,100 10,800 10,100 19,730 213,084,000
25/08/2011 10,600 -0.50 -4.50 11,300 11,300 10,600 11,210 118,826,000
24/08/2011 11,100 0.50 4.72 10,900 11,100 10,100 41,630 462,093,000
23/08/2011 10,600 -0.50 -4.50 10,900 10,900 10,600 10,850 115,010,000
22/08/2011 11,100 0.40 3.74 10,500 11,200 10,400 26,200 290,820,000
19/08/2011 10,700 -0.50 -4.46 10,700 10,800 10,700 20,490 219,243,000
18/08/2011 11,200 -0.50 -4.27 11,800 12,000 11,200 8,280 92,736,000
17/08/2011 11,700 -0.60 -4.88 11,700 11,700 11,700 2,000 23,400,000
16/08/2011 12,300 0.00 ■■ 0.00 11,800 12,300 11,700 1,010 12,423,000
15/08/2011 12,300 0.30 2.50 11,800 12,300 11,400 40,920 503,316,000
12/08/2011 12,000 0.40 3.45 11,600 12,000 11,600 13,680 164,160,000
11/08/2011 11,600 0.50 4.50 11,100 11,600 10,600 23,000 266,800,000
10/08/2011 11,100 -0.50 -4.31 11,100 11,600 11,100 13,050 144,855,000
09/08/2011 11,600 0.50 4.50 10,600 11,600 10,600 13,020 151,032,000
08/08/2011 11,100 -0.50 -4.31 11,100 11,500 11,100 4,450 49,395,000
05/08/2011 11,600 -0.60 -4.92 11,600 12,400 11,600 2,030 23,548,000
04/08/2011 12,200 0.10 0.83 11,500 12,400 11,500 6,130 74,786,000
03/08/2011 12,100 -0.60 -4.72 12,300 12,400 12,100 3,980 48,158,000
02/08/2011 12,700 0.60 4.96 12,100 12,700 11,500 15,930 202,311,000
01/08/2011 12,100 -0.60 -4.72 12,100 12,300 12,100 2,010 24,321,000
29/07/2011 12,700 -0.60 -4.51 12,700 12,700 12,700 2,610 33,147,000
28/07/2011 13,300 0.00 ■■ 0.00 13,200 13,300 13,200 930 12,369,000
27/07/2011 13,300 -0.20 -1.48 13,000 13,400 12,900 4,400 58,520,000
26/07/2011 13,500 0.30 2.27 12,600 13,500 12,600 8,080 109,080,000
25/07/2011 13,200 0.00 ■■ 0.00 12,700 13,200 12,600 7,310 96,492,000
22/07/2011 13,200 -0.10 -0.75 12,800 13,300 12,700 4,750 62,700,000
21/07/2011 13,300 0.40 3.10 13,100 13,300 12,300 13,200 175,560,000
20/07/2011 12,900 0.10 0.78 12,900 12,900 12,800 11,300 145,770,000
19/07/2011 12,800 0.50 4.07 12,500 12,800 12,500 7,350 94,080,000
18/07/2011 12,300 -0.60 -4.65 12,900 12,900 12,300 1,100 13,530,000
15/07/2011 12,900 0.60 4.88 12,000 12,900 12,000 13,200 170,280,000
14/07/2011 12,300 0.50 4.24 12,100 12,300 11,800 12,220 150,306,000
13/07/2011 11,800 0.50 4.42 11,800 11,800 11,400 13,510 159,418,000
12/07/2011 11,300 -0.50 -4.24 11,300 11,800 11,300 11,980 135,374,000
11/07/2011 11,800 0.30 2.61 11,100 11,800 11,100 19,500 230,100,000
08/07/2011 11,500 -0.30 -2.54 11,800 11,900 11,500 14,200 163,300,000
07/07/2011 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 18,300 215,940,000
06/07/2011 11,800 -0.50 -4.07 12,300 12,300 11,700 15,220 179,596,000
05/07/2011 12,300 0.00 ■■ 0.00 12,000 12,300 11,800 16,100 198,030,000
04/07/2011 12,300 0.30 2.50 12,300 12,500 12,000 9,530 117,219,000
01/07/2011 12,000 0.50 4.35 11,200 12,000 11,000 18,520 222,240,000
30/06/2011 11,500 0.50 4.55 11,500 11,500 10,500 26,520 304,980,000
29/06/2011 11,000 0.50 4.76 10,000 11,000 10,000 52,090 572,990,000
28/06/2011 10,500 -0.50 -4.55 11,400 11,400 10,500 38,320 402,360,000
27/06/2011 11,000 -0.50 -4.35 11,000 11,500 11,000 26,880 295,680,000
24/06/2011 11,500 -0.60 -4.96 12,000 12,000 11,500 7,880 90,620,000
23/06/2011 12,100 -0.10 -0.82 12,200 12,200 11,800 41,500 502,150,000
22/06/2011 12,200 0.20 1.67 11,400 12,200 11,400 77,550 946,110,000
21/06/2011 12,000 -0.60 -4.76 12,000 12,500 12,000 11,550 138,600,000
20/06/2011 12,600 -0.60 -4.55 13,000 13,100 12,600 16,600 209,160,000
17/06/2011 13,200 -0.60 -4.35 13,200 13,300 13,200 5,420 71,544,000
16/06/2011 13,800 0.00 ■■ 0.00 13,700 13,800 13,200 24,660 340,308,000
15/06/2011 13,800 -0.70 -4.83 13,900 13,900 13,800 15,050 207,690,000
14/06/2011 14,500 0.10 0.69 14,900 14,900 14,000 30,970 449,065,000
13/06/2011 14,400 0.30 2.13 13,900 14,400 13,400 31,010 446,544,000
10/06/2011 14,100 0.10 0.71 13,300 14,400 13,300 17,130 241,533,000
09/06/2011 14,000 0.10 0.72 13,500 14,000 13,300 20,960 293,440,000
08/06/2011 13,900 -0.10 -0.71 13,500 13,900 13,300 22,160 308,024,000
07/06/2011 14,000 0.20 1.45 13,900 14,000 13,400 11,050 154,700,000
06/06/2011 13,800 -0.10 -0.72 13,700 13,900 13,700 4,200 57,960,000
03/06/2011 13,900 0.50 3.73 13,800 13,900 13,400 35,510 493,589,000
02/06/2011 13,400 0.60 4.69 12,400 13,400 12,300 17,960 240,664,000
01/06/2011 12,800 0.50 4.07 12,700 12,800 11,700 16,280 208,384,000
31/05/2011 12,300 0.00 ■■ 0.00 12,600 12,600 12,300 5,510 67,773,000
30/05/2011 12,300 0.40 3.36 12,400 12,400 11,500 44,250 544,275,000
27/05/2011 11,900 0.10 0.85 12,300 12,300 11,800 15,220 181,118,000
26/05/2011 11,800 -0.60 -4.84 11,800 12,800 11,800 32,280 380,904,000
25/05/2011 12,400 -0.20 -1.59 12,500 12,500 12,000 41,200 510,880,000
24/05/2011 12,600 -0.60 -4.55 12,700 12,700 12,600 17,400 219,240,000
23/05/2011 13,200 -0.10 -0.75 12,700 13,600 12,700 41,910 553,212,000
20/05/2011 13,300 -0.20 -1.48 13,000 13,400 12,900 23,560 313,348,000
19/05/2011 13,500 0.00 ■■ 0.00 13,500 13,600 13,000 29,570 399,195,000
18/05/2011 13,500 0.00 ■■ 0.00 13,300 13,500 13,000 20,690 279,315,000
17/05/2011 13,500 0.10 0.75 13,600 13,600 12,800 37,830 510,705,000
16/05/2011 13,400 0.10 0.75 12,700 13,700 12,700 31,020 415,668,000
13/05/2011 13,300 -0.60 -4.32 14,200 14,200 13,300 11,710 155,743,000
12/05/2011 13,900 0.40 2.96 14,000 14,000 13,500 6,610 91,879,000
11/05/2011 13,500 -0.50 -3.57 14,000 14,000 13,500 10,010 135,135,000
10/05/2011 14,000 0.20 1.45 14,200 14,200 14,000 23,600 330,400,000
09/05/2011 13,800 -0.20 -1.43 13,500 13,800 13,300 11,620 160,356,000
06/05/2011 14,000 0.00 ■■ 0.00 13,400 14,000 13,300 9,340 130,760,000
05/05/2011 14,000 -0.70 -4.76 14,000 14,400 14,000 5,270 73,780,000
04/05/2011 14,700 -0.30 -2.00 15,000 15,000 14,700 11,760 172,872,000
29/04/2011 15,000 0.50 3.45 14,500 15,000 13,800 41,850 627,750,000
28/04/2011 14,500 -0.70 -4.61 15,500 15,500 14,500 19,810 287,245,000
27/04/2011 15,200 -0.80 -5.00 16,000 16,000 15,200 9,710 147,592,000
26/04/2011 16,000 -0.80 -4.76 16,200 16,200 16,000 1,920 30,720,000
25/04/2011 16,800 0.00 ■■ 0.00 17,100 17,100 16,800 9,590 161,112,000
22/04/2011 16,800 0.00 ■■ 0.00 16,000 16,800 16,000 12,750 214,200,000
21/04/2011 16,800 0.00 ■■ 0.00 16,000 17,000 16,000 10,920 183,456,000
20/04/2011 16,800 -0.10 -0.59 16,900 17,300 16,300 15,360 258,048,000
19/04/2011 16,900 -0.20 -1.17 17,100 17,100 16,300 16,230 274,287,000
18/04/2011 17,100 -0.80 -4.47 17,900 17,900 17,100 1,349 23,067,900
15/04/2011 17,900 -0.20 -1.10 18,100 18,100 17,800 15,660 280,314,000
14/04/2011 18,100 -0.70 -3.72 18,600 18,700 18,100 7,300 132,130,000
13/04/2011 18,800 -0.30 -1.57 19,000 19,000 18,300 22,490 422,812,000
08/04/2011 19,100 -0.10 -0.52 19,500 19,500 19,100 17,220 328,902,000
07/04/2011 19,200 0.00 ■■ 0.00 19,700 19,700 18,400 39,540 759,168,000
06/04/2011 19,200 0.90 4.92 18,400 19,200 18,000 52,410 1,006,272,000
05/04/2011 18,300 0.00 ■■ 0.00 18,600 18,600 17,500 38,170 698,511,000
04/04/2011 18,300 -0.20 -1.08 18,900 18,900 17,800 36,940 676,002,000
01/04/2011 18,500 0.40 2.21 18,800 18,800 18,200 52,410 969,585,000
31/03/2011 18,100 -0.80 -4.23 18,000 19,200 18,000 45,200 818,120,000
30/03/2011 18,900 -0.20 -1.05 19,100 19,100 18,500 32,050 605,745,000
29/03/2011 19,100 -0.10 -0.52 19,400 19,400 19,100 24,100 460,310,000
28/03/2011 19,200 0.20 1.05 19,500 19,500 18,500 38,250 734,400,000
25/03/2011 19,000 0.40 2.15 19,200 19,200 18,100 32,460 616,740,000
24/03/2011 18,600 -0.90 -4.62 20,000 20,000 18,600 40,800 758,880,000
23/03/2011 19,500 0.00 ■■ 0.00 19,800 19,800 19,000 40,500 789,750,000
22/03/2011 19,500 -0.40 -2.01 19,800 19,800 19,000 34,920 680,940,000
21/03/2011 19,900 0.50 2.58 20,100 20,100 19,000 36,500 726,350,000
18/03/2011 19,400 0.10 0.52 19,300 19,400 18,700 46,080 893,952,000
17/03/2011 19,300 0.00 ■■ 0.00 19,900 19,900 19,300 12,470 240,671,000
16/03/2011 19,300 0.10 0.52 18,500 20,100 18,500 22,560 435,408,000
15/03/2011 19,200 -0.20 -1.03 19,400 19,400 19,000 10,990 211,008,000
14/03/2011 19,400 0.00 ■■ 0.00 19,400 19,400 18,600 39,950 775,030,000
11/03/2011 19,400 0.90 4.86 19,300 19,400 18,800 52,450 1,017,530,000
10/03/2011 18,500 1.20 6.94 17,100 18,500 17,100 42,660 789,210,000
09/03/2011 17,300 -0.70 -3.89 17,300 17,300 17,300 17,700 306,210,000
08/03/2011 18,000 0.00 ■■ 0.00 18,200 18,200 17,300 23,330 419,940,000
07/03/2011 18,000 0.00 ■■ 0.00 18,000 18,500 17,100 25,000 450,000,000
04/03/2011 18,000 0.50 2.86 16,700 18,000 16,700 85,040 1,530,720,000
03/03/2011 17,500 -0.90 -4.89 18,800 18,800 17,500 380 6,650,000
02/03/2011 18,400 -0.90 -4.66 19,300 19,300 18,400 1,220 22,448,000
01/03/2011 19,300 -0.20 -1.03 18,700 19,300 18,600 15,030 290,079,000
28/02/2011 19,500 -0.10 -0.51 20,500 20,500 19,100 20,210 394,095,000
25/02/2011 19,600 0.10 0.51 19,700 19,700 19,300 7,600 148,960,000
24/02/2011 19,500 0.00 ■■ 0.00 18,600 19,500 18,600 28,380 553,410,000
23/02/2011 19,500 0.20 1.04 19,500 19,500 19,300 14,390 280,605,000
22/02/2011 19,300 -2.50 -11.47 20,700 20,700 19,000 9,150 176,595,000
21/02/2011 21,800 0.80 3.81 21,800 21,800 21,800 4,720 102,896,000
18/02/2011 21,000 -1.10 -4.98 21,400 21,500 21,000 14,270 299,670,000
17/02/2011 22,100 0.00 ■■ 0.00 21,200 22,100 21,000 20,400 450,840,000
16/02/2011 22,100 0.20 0.91 22,500 22,500 22,000 11,100 245,310,000
15/02/2011 21,900 -0.70 -3.10 21,600 22,000 21,500 26,900 589,110,000
14/02/2011 22,600 0.00 ■■ 0.00 22,700 22,700 21,900 25,910 585,566,000
11/02/2011 22,600 -0.40 -1.74 23,000 23,000 22,600 22,500 508,500,000
10/02/2011 23,000 -0.50 -2.13 23,500 23,500 22,400 27,130 623,990,000
09/02/2011 23,500 0.00 ■■ 0.00 22,600 23,500 22,500 29,000 681,500,000
08/02/2011 23,500 0.90 3.98 22,600 23,500 22,500 33,800 794,300,000
28/01/2011 22,600 0.50 2.26 21,000 22,600 21,000 10,450 236,170,000
27/01/2011 22,100 0.10 0.45 22,500 22,500 22,100 6,600 145,860,000
26/01/2011 22,000 0.20 0.92 22,400 22,400 20,900 19,410 427,020,000
25/01/2011 21,800 -1.10 -4.80 22,900 22,900 21,800 18,990 413,982,000
24/01/2011 22,900 0.70 3.15 23,200 23,200 22,200 35,650 816,385,000
21/01/2011 22,200 1.00 4.72 21,900 22,200 21,200 55,100 1,223,220,000
20/01/2011 21,200 -1.00 -4.50 22,200 22,200 21,200 30,230 640,876,000
19/01/2011 22,200 0.00 ■■ 0.00 21,100 22,500 21,100 41,400 919,080,000
18/01/2011 22,200 0.00 ■■ 0.00 22,200 22,200 21,900 60,420 1,341,324,000
17/01/2011 22,200 0.10 0.45 22,100 22,400 22,100 44,370 985,014,000
14/01/2011 22,100 0.10 0.45 22,500 22,700 22,100 24,130 533,273,000
13/01/2011 22,000 0.40 1.85 22,200 22,200 21,800 7,910 174,020,000
12/01/2011 21,600 0.70 3.35 20,900 21,800 20,900 12,560 271,296,000
11/01/2011 20,900 -1.10 -5.00 21,900 21,900 20,900 18,360 383,724,000
10/01/2011 22,000 -1.00 -4.35 22,700 22,800 22,000 38,660 850,520,000
07/01/2011 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 20,600 473,800,000
06/01/2011 23,000 0.20 0.88 22,000 23,000 22,000 24,630 566,490,000
05/01/2011 22,800 -0.30 -1.30 23,100 23,100 22,500 18,530 422,484,000
04/01/2011 23,100 0.30 1.32 23,300 23,300 22,900 50,570 1,168,167,000
31/12/2010 22,800 0.00 ■■ 0.00 23,300 23,300 22,500 28,800 656,640,000
30/12/2010 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 29,050 662,340,000
29/12/2010 22,800 0.10 0.44 23,400 23,400 22,500 30,010 684,228,000
28/12/2010 22,700 1.00 4.61 21,700 22,700 21,700 26,670 605,409,000
27/12/2010 21,700 -0.10 -0.46 21,800 21,800 21,500 18,100 392,770,000
24/12/2010 21,800 -0.40 -1.80 21,300 22,200 21,300 27,200 592,960,000
23/12/2010 22,200 -1.10 -4.72 22,300 22,500 22,200 17,310 384,282,000
22/12/2010 23,300 -0.90 -3.72 23,000 24,800 23,000 55,020 1,281,966,000
21/12/2010 24,200 0.60 2.54 23,600 24,200 22,600 48,450 1,172,490,000
20/12/2010 23,600 0.50 2.16 24,000 24,000 23,200 57,950 1,367,620,000
17/12/2010 23,100 1.10 5.00 22,700 23,100 22,300 48,120 1,111,572,000
16/12/2010 22,000 0.00 ■■ 0.00 22,400 22,400 21,000 64,400 1,416,800,000
15/12/2010 22,000 -0.20 -0.90 22,900 23,000 21,600 60,500 1,331,000,000
14/12/2010 22,200 -0.90 -3.90 24,000 24,000 22,100 109,170 2,423,574,000
13/12/2010 23,100 1.10 5.00 23,100 23,100 23,000 103,470 2,390,157,000
10/12/2010 22,000 1.00 4.76 21,900 22,000 21,600 109,650 2,412,300,000
09/12/2010 21,000 0.90 4.48 19,200 21,000 19,100 78,010 1,638,210,000
08/12/2010 20,100 -1.00 -4.74 21,700 21,700 20,100 27,300 548,730,000
07/12/2010 21,100 -1.10 -4.95 22,800 23,100 21,100 64,570 1,362,427,000
06/12/2010 22,200 1.00 4.72 22,000 22,200 21,200 90,670 2,012,874,000
03/12/2010 21,200 0.10 0.47 22,100 22,100 21,200 87,000 1,844,400,000
02/12/2010 21,100 1.00 4.98 20,900 21,100 20,100 62,120 1,310,732,000
01/12/2010 20,100 0.90 4.69 20,100 20,100 19,500 113,760 2,286,576,000
30/11/2010 19,200 0.90 4.92 19,200 19,200 19,000 111,990 2,150,208,000
29/11/2010 18,300 0.30 1.67 17,300 18,300 17,100 89,270 1,633,641,000
26/11/2010 18,000 0.10 0.56 18,400 18,700 17,500 20,340 366,120,000
25/11/2010 17,900 0.80 4.68 17,300 17,900 17,300 35,040 627,216,000
24/11/2010 17,100 -0.10 -0.58 17,200 17,200 16,500 46,330 792,243,000
23/11/2010 17,200 0.10 0.58 17,400 17,400 17,000 28,340 487,448,000
22/11/2010 17,100 0.00 ■■ 0.00 17,100 17,100 16,300 53,410 913,311,000
19/11/2010 17,100 0.40 2.40 17,400 17,400 16,200 61,670 1,054,557,000
18/11/2010 16,700 0.00 ■■ 0.00 16,200 17,400 16,200 72,390 1,208,913,000
17/11/2010 16,700 -0.80 -4.57 16,700 16,800 16,700 38,440 641,948,000
16/11/2010 17,500 -0.90 -4.89 17,500 17,500 17,500 1,960 34,300,000
15/11/2010 18,400 -0.90 -4.66 18,400 19,100 18,400 35,610 655,224,000
12/11/2010 19,300 -1.00 -4.93 19,300 19,300 19,300 11,500 221,950,000
11/11/2010 20,300 -1.00 -4.69 20,300 20,300 20,300 10,240 207,872,000
10/11/2010 21,300 -1.10 -4.91 21,300 21,400 21,300 22,720 483,936,000
09/11/2010 22,400 -1.10 -4.68 22,500 22,500 22,400 2,130 47,712,000
08/11/2010 23,500 -0.20 -0.84 22,800 23,500 22,600 36,900 867,150,000
05/11/2010 23,700 1.00 4.41 23,000 23,700 22,600 60,520 1,434,324,000
04/11/2010 22,700 1.00 4.61 21,500 22,700 20,700 48,310 1,096,637,000
03/11/2010 21,700 0.00 ■■ 0.00 21,700 21,700 20,700 47,100 1,022,070,000
02/11/2010 21,700 -0.90 -3.98 22,000 22,000 21,500 41,420 898,814,000
01/11/2010 22,600 -0.20 -0.88 22,000 22,600 21,900 23,150 523,190,000
29/10/2010 22,800 0.10 0.44 23,300 23,300 21,900 24,870 567,036,000
28/10/2010 22,700 0.00 ■■ 0.00 21,700 22,900 21,700 44,210 1,003,567,000
27/10/2010 22,700 -1.10 -4.62 24,200 24,300 22,700 43,550 988,585,000
26/10/2010 23,800 1.10 4.85 23,500 23,800 23,500 33,870 806,106,000
25/10/2010 22,700 0.30 1.34 22,500 23,200 21,500 55,950 1,270,065,000
22/10/2010 22,400 0.00 ■■ 0.00 22,400 22,400 21,300 71,860 1,609,664,000
21/10/2010 22,400 0.00 ■■ 0.00 23,000 23,000 21,300 82,810 1,854,944,000
20/10/2010 22,400 -1.10 -4.68 22,400 23,100 22,400 42,790 958,496,000
19/10/2010 23,500 -1.20 -4.86 25,000 25,000 23,500 27,010 634,735,000
18/10/2010 24,700 -1.30 -5.00 26,600 26,600 24,700 38,760 957,372,000
15/10/2010 26,000 0.50 1.96 26,000 26,000 24,500 34,300 891,800,000
14/10/2010 25,500 -1.30 -4.85 26,800 26,800 25,500 66,880 1,705,440,000
13/10/2010 26,800 -0.10 -0.37 26,000 26,800 26,000 13,630 365,284,000
12/10/2010 26,900 -0.20 -0.74 27,500 27,500 25,800 41,490 1,116,081,000
11/10/2010 27,100 -1.40 -4.91 27,500 28,900 27,100 10,280 278,588,000
08/10/2010 28,500 0.90 3.26 26,400 28,500 26,400 66,170 1,885,845,000
07/10/2010 27,600 0.00 ■■ 0.00 27,600 28,600 27,600 64,680 1,785,168,000
06/10/2010 27,600 1.30 4.94 27,000 27,600 27,000 99,620 2,749,512,000
05/10/2010 26,300 -1.30 -4.71 26,300 26,400 26,300 127,670 3,357,721,000
04/10/2010 27,600 -1.40 -4.83 30,000 30,000 27,600 49,700 1,371,720,000
01/10/2010 29,000 -1.40 -4.61 31,000 31,000 29,000 61,270 1,776,830,000
30/09/2010 30,400 -1.50 -4.70 30,800 32,400 30,400 91,930 2,794,672,000
29/09/2010 31,900 0.90 2.90 31,000 32,300 29,500 122,020 3,892,438,000
28/09/2010 31,000 0.10 0.32 32,400 32,400 31,000 65,470 2,029,570,000
27/09/2010 30,900 -1.60 -4.92 31,300 33,400 30,900 94,580 2,922,522,000
24/09/2010 32,500 -0.80 -2.40 34,500 34,500 32,200 95,690 3,109,925,000
23/09/2010 33,300 0.00 ■■ 0.00 32,000 33,300 31,700 157,150 5,233,095,000
22/09/2010 33,300 -1.70 -4.86 35,900 35,900 33,300 71,800 2,390,940,000
21/09/2010 35,000 0.90 2.64 34,100 35,800 34,100 142,800 4,998,000,000
20/09/2010 34,100 1.60 4.92 33,000 34,100 33,000 163,650 5,580,465,000
17/09/2010 32,500 1.50 4.84 32,000 32,500 31,300 225,980 7,344,350,000
16/09/2010 31,000 0.00 ■■ 0.00 31,000 31,500 30,700 31,020 961,620,000
15/09/2010 31,000 -0.10 -0.32 31,800 32,300 30,700 60,100 1,863,100,000
14/09/2010 31,100 0.90 2.98 28,800 31,600 28,800 93,490 2,907,539,000
13/09/2010 30,200 0.00 ■■ 0.00 31,500 31,500 28,700 139,070 4,199,914,000
10/09/2010 30,200 -1.50 -4.73 31,700 33,200 30,200 159,670 4,822,034,000
09/09/2010 31,700 1.50 4.97 31,700 31,700 31,400 106,580 3,378,586,000
08/09/2010 30,200 1.40 4.86 29,900 30,200 28,700 207,460 6,265,292,000
07/09/2010 28,800 1.30 4.73 28,400 28,800 27,500 134,210 3,865,248,000
06/09/2010 27,500 1.30 4.96 27,500 27,500 27,500 22,340 614,350,000
01/09/2010 26,200 1.20 4.80 25,000 26,200 25,000 68,450 1,793,390,000
31/08/2010 25,000 1.10 4.60 24,700 25,000 24,500 39,620 990,500,000
30/08/2010 23,900 1.10 4.82 23,800 23,900 23,800 38,000 908,200,000
27/08/2010 22,800 -1.20 -5.00 22,800 23,500 22,800 45,790 1,044,012,000
26/08/2010 24,000 -0.90 -3.61 23,900 24,200 23,700 86,770 2,082,480,000
25/08/2010 24,900 -1.30 -4.96 24,900 24,900 24,900 55,680 1,386,432,000
24/08/2010 26,200 -1.30 -4.73 26,200 26,200 26,200 37,550 983,810,000
23/08/2010 27,500 -0.50 -1.79 27,500 28,900 27,500 12,530 344,575,000
20/08/2010 28,000 -0.90 -3.11 28,300 28,300 27,500 89,390 2,502,920,000
19/08/2010 28,900 -1.20 -3.99 29,100 29,900 28,800 48,650 1,405,985,000
18/08/2010 30,100 1.40 4.88 30,100 30,100 30,000 312,090 9,393,909,000
17/08/2010 28,700 1.30 4.74 28,700 28,700 28,700 113,400 3,254,580,000
16/08/2010 27,400 1.30 4.98 27,400 27,400 25,100 36,430 998,182,000
13/08/2010 26,100 -1.30 -4.74 26,200 26,900 26,100 57,750 1,507,275,000
12/08/2010 27,400 -1.40 -4.86 28,000 28,000 27,400 23,150 634,310,000
11/08/2010 28,800 1.30 4.73 26,600 28,800 26,600 34,600 996,480,000
10/08/2010 27,500 -1.30 -4.51 28,500 28,500 27,400 65,240 1,794,100,000
09/08/2010 28,800 -1.50 -4.95 30,300 30,300 28,800 43,700 1,258,560,000
06/08/2010 30,300 -0.10 -0.33 30,400 30,400 29,600 64,990 1,969,197,000
05/08/2010 30,400 0.40 1.33 31,000 31,000 29,600 11,140 338,656,000
04/08/2010 30,000 -0.50 -1.64 29,500 31,000 29,500 42,880 1,286,400,000
03/08/2010 30,500 -0.20 -0.65 31,300 31,300 30,500 97,140 2,962,770,000
02/08/2010 30,700 0.00 ■■ 0.00 30,800 32,100 20,700 80,080 2,458,456,000
30/07/2010 30,700 1.40 4.78 30,300 30,700 30,000 62,070 1,905,549,000
29/07/2010 29,300 -0.20 -0.68 28,800 30,000 28,800 45,540 1,334,322,000
28/07/2010 29,500 -1.20 -3.91 29,600 30,500 29,500 61,570 1,816,315,000
27/07/2010 30,700 -0.80 -2.54 31,000 31,500 30,500 47,670 1,463,469,000
26/07/2010 31,500 -0.50 -1.56 32,800 32,800 31,500 37,530 1,182,195,000
23/07/2010 32,000 -1.00 -3.03 33,000 33,000 32,000 34,100 1,091,200,000
22/07/2010 33,000 0.00 ■■ 0.00 32,500 33,200 32,500 91,800 3,029,400,000
21/07/2010 33,000 0.10 0.30 33,400 33,400 31,600 85,400 2,818,200,000
20/07/2010 32,900 0.50 1.54 32,400 33,700 32,000 30,510 1,003,779,000
19/07/2010 32,400 -1.30 -3.86 33,700 33,700 32,200 102,760 3,329,424,000
16/07/2010 33,700 1.60 4.98 33,700 33,700 33,700 19,180 646,366,000
15/07/2010 32,100 1.50 4.90 32,100 32,100 32,100 16,990 545,379,000
14/07/2010 30,600 -1.40 -4.38 33,000 33,000 30,600 50,280 1,538,568,000
13/07/2010 32,000 1.50 4.92 30,500 32,000 30,500 83,440 2,670,080,000
12/07/2010 30,500 -0.40 -1.29 29,600 30,600 29,600 38,830 1,184,315,000
09/07/2010 30,900 -0.70 -2.22 30,800 32,300 30,800 18,100 559,290,000
08/07/2010 31,600 0.00 ■■ 0.00 32,300 32,300 31,600 61,730 1,950,668,000
07/07/2010 31,600 0.00 ■■ 0.00 32,700 32,800 31,600 56,880 1,797,408,000
06/07/2010 31,600 -1.60 -4.82 32,800 32,800 31,600 75,730 2,393,068,000
05/07/2010 33,200 -0.30 -0.90 35,000 35,000 33,000 50,410 1,673,612,000
02/07/2010 33,500 -0.50 -1.47 34,000 34,000 33,000 28,420 952,070,000
01/07/2010 34,000 -0.60 -1.73 34,500 34,600 32,900 122,110 4,151,740,000
30/06/2010 34,600 -1.10 -3.08 35,000 35,000 34,600 21,820 754,972,000
29/06/2010 35,700 -0.20 -0.56 35,900 36,000 35,000 71,430 2,550,051,000
28/06/2010 35,900 -1.40 -3.75 37,900 38,000 35,900 40,000 1,436,000,000
25/06/2010 37,300 1.70 4.78 35,700 37,300 35,600 147,870 5,515,551,000
24/06/2010 35,600 -1.00 -2.73 37,000 37,000 35,600 46,780 1,665,368,000
23/06/2010 36,600 -0.70 -1.88 36,600 37,400 36,500 82,690 3,026,454,000
22/06/2010 37,300 -1.90 -4.85 39,300 40,000 37,300 93,660 3,493,518,000
21/06/2010 39,200 0.70 1.82 38,500 39,500 38,500 122,320 4,794,944,000
18/06/2010 38,500 0.50 1.32 38,900 39,000 37,500 182,300 7,018,550,000
17/06/2010 38,000 1.80 4.97 36,200 38,000 36,000 305,880 11,623,440,000
16/06/2010 36,200 0.20 0.56 36,400 36,800 36,000 148,220 5,365,564,000
15/06/2010 36,000 0.00 ■■ 0.00 37,500 37,500 36,000 197,100 7,095,600,000
14/06/2010 36,000 0.20 0.56 35,800 36,500 35,200 160,630 5,782,680,000
11/06/2010 35,800 1.00 2.87 35,900 35,900 34,800 109,600 3,923,680,000
10/06/2010 34,800 -1.50 -4.13 34,900 36,000 34,800 158,510 5,516,148,000
09/06/2010 36,300 1.50 4.31 36,500 36,500 35,900 133,550 4,847,865,000
08/06/2010 34,800 -1.60 -4.40 34,700 35,800 34,600 160,690 5,592,012,000
07/06/2010 36,400 -1.90 -4.96 36,400 37,000 36,400 115,300 4,196,920,000
04/06/2010 38,300 1.60 4.36 38,500 38,500 36,000 523,940 20,066,902,000
03/06/2010 36,700 1.70 4.86 36,700 36,700 36,700 13,610 499,487,000
02/06/2010 35,000 1.60 4.79 34,800 35,000 34,800 86,000 3,010,000,000
01/06/2010 33,400 1.50 4.70 31,700 33,400 31,500 114,260 3,816,284,000
31/05/2010 31,900 -0.10 -0.31 32,300 32,300 30,400 243,720 7,774,668,000
28/05/2010 32,000 0.20 0.63 31,600 32,000 30,800 146,910 4,701,120,000
27/05/2010 31,800 -0.20 -0.62 32,000 32,000 30,400 70,130 2,230,134,000
26/05/2010 32,000 0.50 1.59 32,000 32,200 30,600 87,400 2,796,800,000
25/05/2010 31,500 1.30 4.30 31,600 31,600 30,000 143,110 4,507,965,000
24/05/2010 30,200 1.40 4.86 30,100 30,200 30,000 274,990 8,304,698,000
21/05/2010 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 17,000 489,600,000
01/01/1970 5,900 0.00 ■■ 0.00 5,900 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