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 XD & PT Đô Thị Tỉnh Bà Rịa Vũng Tàu
Urban Development & Construction Corporation
Mã CK:      UDC      3.60      +0.20 (+5.56%)      (cập nhật 03:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.udec.com.vn
UDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 3,600 0.20 5.56 3,400 3,700 3,200 8,830 31,788,000
27/03/2024 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 9,730 34,055,000
26/03/2024 3,500 -0.10 -2.86 3,600 3,600 3,500 3,710 12,985,000
25/03/2024 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 700 2,520,000
22/03/2024 3,600 0.10 2.78 3,500 3,800 3,500 10,570 38,052,000
21/03/2024 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 4,630 16,205,000
20/03/2024 3,500 -0.10 -2.86 3,600 3,600 3,400 1,310 4,585,000
19/03/2024 3,600 0.10 2.78 3,500 3,600 3,500 560 2,016,000
18/03/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 3,410 12,276,000
15/03/2024 3,600 0.10 2.78 3,500 3,600 3,500 2,270 8,172,000
14/03/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 5,170 18,612,000
13/03/2024 3,600 -0.10 -2.78 3,700 3,700 3,500 1,050 3,780,000
12/03/2024 3,700 -0.10 -2.70 3,800 4,000 3,600 1,100 4,070,000
11/03/2024 3,700 0.20 5.41 3,500 4,000 3,500 6,600 24,420,000
08/03/2024 3,600 0.00 ■■ 0.00 3,600 3,700 3,400 3,170 11,412,000
07/03/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 220 792,000
06/03/2024 3,600 0.10 2.78 3,500 3,600 3,500 610 2,196,000
05/03/2024 3,600 0.10 2.78 3,500 3,600 3,500 2,760 9,936,000
04/03/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,540 12,744,000
01/03/2024 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 240 864,000
29/02/2024 3,700 0.10 2.70 3,600 3,700 3,600 1,240 4,588,000
28/02/2024 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 3,390 12,204,000
27/02/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,500 3,940 14,578,000
26/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 740 2,812,000
23/02/2024 3,800 0.10 2.63 3,700 3,800 3,700 1,030 3,914,000
22/02/2024 3,700 0.10 2.70 3,600 3,700 3,700 40 148,000
21/02/2024 3,600 -0.20 -5.56 3,800 3,800 3,600 1,600 5,760,000
20/02/2024 3,800 0.10 2.63 3,700 3,800 3,700 2,400 9,120,000
19/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 7,000 26,600,000
16/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
15/02/2024 3,800 0.10 2.63 3,700 3,800 3,600 2,900 11,020,000
07/02/2024 3,700 0.10 2.70 3,600 3,700 3,600 18,900 69,930,000
06/02/2024 3,700 0.10 2.70 3,600 3,800 3,500 46,100 170,570,000
05/02/2024 3,800 0.10 2.63 3,700 3,800 3,500 41,200 156,560,000
02/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 1,500 5,700,000
01/02/2024 3,800 0.10 2.63 3,700 3,800 3,800 500 1,900,000
31/01/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 6,700 24,790,000
30/01/2024 3,700 0.10 2.70 3,600 3,700 3,600 5,900 21,830,000
29/01/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,500 43,200 159,840,000
26/01/2024 3,700 -0.10 -2.70 3,800 3,800 3,700 9,000 33,300,000
25/01/2024 3,800 0.10 2.63 3,700 3,800 3,800 200 760,000
24/01/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 18,200 69,160,000
23/01/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 13,900 52,820,000
22/01/2024 3,800 0.10 2.63 3,700 3,900 3,700 15,900 60,420,000
19/01/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 23,500 89,300,000
18/01/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 2,500 9,500,000
17/01/2024 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 50,300 196,170,000
16/01/2024 3,900 0.10 2.56 3,800 3,900 3,800 5,400 21,060,000
15/01/2024 3,900 0.10 2.56 3,800 3,900 3,800 17,300 67,470,000
12/01/2024 3,900 -0.10 -2.56 4,000 4,000 3,600 48,800 190,320,000
11/01/2024 4,000 0.10 2.50 3,900 4,000 3,900 33,100 132,400,000
10/01/2024 4,000 0.10 2.50 3,900 4,000 3,800 53,000 212,000,000
09/01/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 62,900 251,600,000
08/01/2024 4,100 0.10 2.44 4,000 4,100 3,900 13,100 53,710,000
05/01/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 15,400 61,600,000
04/01/2024 4,000 0.10 2.50 3,900 4,000 3,900 4,200 16,800,000
03/01/2024 4,000 0.10 2.50 3,900 4,000 3,800 37,300 149,200,000
02/01/2024 4,000 0.20 5.00 3,800 4,000 3,900 10,800 43,200,000
29/12/2023 3,800 -0.10 -2.63 3,900 3,800 3,800 6,200 23,560,000
28/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 46,200 180,180,000
27/12/2023 3,900 0.10 2.56 3,800 3,900 3,800 2,900 11,310,000
26/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 39,500 154,050,000
25/12/2023 4,000 0.10 2.50 3,900 4,000 3,800 17,800 71,200,000
22/12/2023 3,900 -0.10 -2.56 4,000 4,000 3,800 10,500 40,950,000
21/12/2023 4,000 0.10 2.50 3,900 4,000 4,000 300 1,200,000
20/12/2023 3,900 -0.10 -2.56 4,000 4,100 3,900 30,200 117,780,000
19/12/2023 4,100 0.10 2.44 4,000 4,100 3,800 30,600 125,460,000
18/12/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 10,300 42,230,000
15/12/2023 4,200 0.00 ■■ 0.00 4,200 4,500 4,000 5,300 22,260,000
14/12/2023 4,300 0.30 6.98 4,000 4,500 4,000 41,900 180,170,000
13/12/2023 4,000 -0.10 -2.50 4,100 4,200 3,900 23,300 93,200,000
12/12/2023 4,100 0.20 4.88 3,900 4,400 3,900 35,500 145,550,000
11/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 41,200 160,680,000
08/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 15,000 58,500,000
07/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 18,100 70,590,000
06/12/2023 4,000 0.10 2.50 3,900 4,000 3,800 24,400 97,600,000
05/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 8,400 33,600,000
04/12/2023 4,000 0.10 2.50 3,900 4,100 3,900 19,300 77,200,000
01/12/2023 4,000 0.10 2.50 3,900 4,000 3,900 3,000 12,000,000
30/11/2023 4,000 0.10 2.50 3,900 4,100 3,900 6,900 27,600,000
29/11/2023 4,000 -0.10 -2.50 4,100 4,100 3,700 46,300 185,200,000
28/11/2023 4,100 0.10 2.44 4,000 4,100 4,100 100 410,000
27/11/2023 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 9,300 38,130,000
24/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 2,100 8,610,000
23/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 6,900 28,290,000
22/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 23,100 94,710,000
21/11/2023 4,100 0.00 ■■ 0.00 4,100 4,400 4,000 2,000 8,200,000
20/11/2023 4,100 0.00 ■■ 0.00 4,100 4,400 3,900 13,400 54,940,000
17/11/2023 4,400 0.30 6.82 4,100 4,500 3,900 46,300 203,720,000
16/11/2023 4,200 0.20 4.76 4,000 4,200 4,000 8,600 36,120,000
15/11/2023 4,300 0.40 9.30 3,900 4,300 3,900 11,200 48,160,000
14/11/2023 3,900 0.00 ■■ 0.00 3,900 4,300 3,800 22,900 89,310,000
13/11/2023 3,900 -0.20 -5.13 4,100 4,200 3,800 17,400 67,860,000
10/11/2023 4,200 -0.10 -2.38 4,300 4,300 4,000 2,700 11,340,000
09/11/2023 4,300 0.10 2.33 4,200 4,600 4,200 2,000 8,600,000
08/11/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 1,700 7,140,000
07/11/2023 4,200 0.00 ■■ 0.00 4,200 4,700 4,000 2,800 11,760,000
06/11/2023 4,300 0.20 4.65 4,100 4,300 4,000 700 3,010,000
03/11/2023 4,100 -0.10 -2.44 4,200 4,400 4,000 8,200 33,620,000
02/11/2023 4,400 0.50 11.36 3,900 4,400 4,000 12,100 53,240,000
01/11/2023 4,000 0.10 2.50 3,900 4,000 3,800 10,300 41,200,000
31/10/2023 3,800 0.20 5.26 3,600 4,100 3,700 15,700 59,660,000
30/10/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 29,800 107,280,000
27/10/2023 3,700 -0.20 -5.41 3,900 3,900 3,400 16,100 59,570,000
26/10/2023 3,700 -0.20 -5.41 3,900 4,100 3,700 4,300 15,910,000
25/10/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 8,900 35,600,000
24/10/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 1,500 6,000,000
23/10/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 2,000 8,000,000
20/10/2023 4,100 0.10 2.44 4,000 4,100 3,800 6,000 24,600,000
19/10/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 900 3,600,000
18/10/2023 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 4,200 17,220,000
17/10/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 6,500 26,650,000
16/10/2023 4,100 0.10 2.44 4,000 4,200 4,000 10,600 43,460,000
13/10/2023 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 33,900 138,990,000
12/10/2023 4,200 0.20 4.76 4,000 4,200 4,000 13,700 57,540,000
11/10/2023 4,100 0.10 2.44 4,000 4,200 4,000 12,200 50,020,000
10/10/2023 4,200 0.10 2.38 4,100 4,200 4,000 26,900 112,980,000
09/10/2023 4,200 -0.10 -2.38 4,300 4,200 4,000 37,200 156,240,000
06/10/2023 4,200 0.00 ■■ 0.00 4,200 4,500 4,200 7,400 31,080,000
05/10/2023 4,300 0.30 6.98 4,000 4,400 3,500 13,800 59,340,000
04/10/2023 4,500 -0.10 -2.22 4,600 4,600 4,000 56,500 254,250,000
03/10/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 400 1,840,000
02/10/2023 4,600 0.10 2.17 4,500 4,700 4,500 3,500 16,100,000
29/09/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 12,300 55,350,000
28/09/2023 4,500 0.10 2.22 4,400 4,600 4,500 300 1,350,000
27/09/2023 4,600 0.20 4.35 4,400 4,600 4,300 43,700 201,020,000
26/09/2023 4,400 0.00 ■■ 0.00 4,400 4,700 4,100 14,100 62,040,000
21/09/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,000 19,200,000
20/09/2023 4,800 0.10 2.08 4,700 4,900 4,700 9,200 44,160,000
19/09/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
18/09/2023 4,800 -0.10 -2.08 4,900 5,000 4,600 23,700 113,760,000
15/09/2023 4,900 0.10 2.04 4,800 5,000 4,800 57,400 281,260,000
14/09/2023 4,700 -0.10 -2.13 4,800 5,000 4,700 38,200 179,540,000
13/09/2023 4,900 0.10 2.04 4,800 4,900 4,700 39,000 191,100,000
12/09/2023 4,800 0.10 2.08 4,700 4,900 4,700 6,200 29,760,000
11/09/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 44,400 213,120,000
08/09/2023 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 28,700 137,760,000
07/09/2023 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 54,300 260,640,000
06/09/2023 4,900 -0.10 -2.04 5,000 5,100 4,500 60,000 294,000,000
31/08/2023 5,000 0.10 2.00 4,900 5,000 4,800 9,000 45,000,000
30/08/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 2,400 11,760,000
29/08/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 25,100 122,990,000
28/08/2023 4,900 -0.10 -2.04 5,000 5,100 4,800 25,800 126,420,000
25/08/2023 5,100 0.10 1.96 5,000 5,100 4,900 28,100 143,310,000
24/08/2023 5,000 0.10 2.00 4,900 5,100 4,900 9,900 49,500,000
23/08/2023 5,000 0.10 2.00 4,900 5,200 4,800 5,800 29,000,000
22/08/2023 5,100 0.20 3.92 4,900 5,100 4,600 26,800 136,680,000
21/08/2023 5,000 0.10 2.00 4,900 5,100 4,600 37,500 187,500,000
18/08/2023 5,000 5.00 100.00 0 5,000 4,800 11,100 55,500,000
17/08/2023 5,100 0.10 1.96 5,000 5,100 4,900 12,200 62,220,000
16/08/2023 5,200 0.10 1.92 5,100 5,200 5,000 400 2,080,000
15/08/2023 5,100 0.00 ■■ 0.00 5,100 5,300 4,900 30,600 156,060,000
14/08/2023 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 38,000 193,800,000
11/08/2023 5,200 -0.10 -1.92 5,300 5,300 4,900 18,700 97,240,000
10/08/2023 5,300 0.20 3.77 5,100 5,400 5,100 53,500 283,550,000
09/08/2023 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 26,600 135,660,000
08/08/2023 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 61,000 317,200,000
07/08/2023 5,300 0.40 7.55 4,900 5,600 4,900 76,000 402,800,000
04/08/2023 4,900 -0.20 -4.08 5,100 5,100 4,800 28,000 137,200,000
03/08/2023 5,000 -0.30 -6.00 5,300 5,300 5,000 32,000 160,000,000
02/08/2023 5,400 0.10 1.85 5,300 5,500 5,100 18,800 101,520,000
01/08/2023 5,500 0.20 3.64 5,300 5,500 4,800 33,600 184,800,000
31/07/2023 5,300 0.20 3.77 5,100 5,600 5,000 13,600 72,080,000
28/07/2023 5,300 0.40 7.55 4,900 5,400 4,800 71,300 377,890,000
27/07/2023 4,900 4.90 100.00 0 5,000 4,800 27,600 135,240,000
26/07/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 32,200 157,780,000
25/07/2023 4,800 0.10 2.08 4,700 5,200 4,700 73,600 353,280,000
24/07/2023 4,900 0.30 6.12 4,600 4,900 4,500 123,700 606,130,000
21/07/2023 4,700 0.20 4.26 4,500 4,700 4,400 58,100 273,070,000
20/07/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 13,500 60,750,000
19/07/2023 4,600 0.00 ■■ 0.00 4,600 5,000 4,400 26,100 120,060,000
18/07/2023 4,500 -0.30 -6.67 4,800 4,800 4,300 51,300 230,850,000
17/07/2023 4,700 -0.40 -8.51 5,100 5,300 4,600 69,100 324,770,000
14/07/2023 5,000 0.50 10.00 4,500 5,100 4,700 215,800 1,079,000,000
13/07/2023 4,600 0.60 13.04 4,000 4,600 4,000 376,000 1,729,600,000
12/07/2023 4,100 0.10 2.44 4,000 4,100 3,900 10,700 43,870,000
11/07/2023 4,100 -0.10 -2.44 4,200 4,200 4,000 19,000 77,900,000
10/07/2023 4,100 0.10 2.44 4,000 4,300 4,100 2,000 8,200,000
07/07/2023 4,200 0.10 2.38 4,100 4,200 3,900 14,000 58,800,000
06/07/2023 4,300 0.10 2.33 4,200 4,300 4,000 20,900 89,870,000
05/07/2023 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 5,000 21,000,000
04/07/2023 4,200 -0.10 -2.38 4,300 4,400 4,000 18,600 78,120,000
03/07/2023 4,300 -0.10 -2.33 4,400 4,400 4,200 4,800 20,640,000
30/06/2023 4,400 0.10 2.27 4,300 4,400 4,200 27,400 120,560,000
29/06/2023 4,300 -0.10 -2.33 4,400 4,500 4,300 11,700 50,310,000
28/06/2023 4,400 0.10 2.27 4,300 4,400 4,300 17,100 75,240,000
27/06/2023 4,400 0.10 2.27 4,300 4,400 4,200 7,700 33,880,000
26/06/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 21,200 93,280,000
23/06/2023 4,500 0.10 2.22 4,400 4,500 4,300 9,300 41,850,000
22/06/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 14,200 63,900,000
21/06/2023 4,600 4.60 100.00 0 4,600 4,300 23,100 106,260,000
20/06/2023 4,300 -0.10 -2.33 4,400 4,400 4,300 1,900 8,170,000
19/06/2023 4,300 -0.20 -4.65 4,500 4,500 4,200 15,000 64,500,000
16/06/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,200 51,800 233,100,000
15/06/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 27,900 128,340,000
14/06/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,400 36,100 166,060,000
13/06/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 60,800 279,680,000
12/06/2023 4,700 0.20 4.26 4,500 4,900 4,400 17,000 79,900,000
09/06/2023 4,800 0.20 4.17 4,600 4,800 4,300 137,800 661,440,000
08/06/2023 4,600 0.00 ■■ 0.00 4,600 4,900 4,400 85,900 395,140,000
07/06/2023 4,700 0.50 10.64 4,200 4,700 4,200 72,800 342,160,000
06/06/2023 4,400 0.10 2.27 4,300 4,400 4,000 127,000 558,800,000
05/06/2023 4,200 -0.30 -7.14 4,500 4,700 4,100 55,100 231,420,000
02/06/2023 4,400 -0.60 -13.64 5,000 5,000 4,300 159,400 701,360,000
01/06/2023 4,900 0.20 4.08 4,700 5,400 4,700 52,100 255,290,000
31/05/2023 4,800 0.60 12.50 4,200 4,800 4,100 147,900 709,920,000
30/05/2023 4,400 0.50 11.36 3,900 4,400 3,900 95,000 418,000,000
29/05/2023 4,000 0.50 12.50 3,500 4,000 3,400 250,600 1,002,400,000
26/05/2023 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 36,300 127,050,000
25/05/2023 3,500 0.20 5.71 3,300 3,600 3,200 30,500 106,750,000
24/05/2023 3,200 3.20 100.00 0 3,600 3,100 110,400 353,280,000
23/05/2023 3,200 -0.10 -3.13 3,300 3,500 3,000 47,000 150,400,000
11/05/2023 3,350 0.21 6.27 3,140 3,350 3,350 5,980 20,033,000
10/05/2023 3,140 0.20 6.37 2,940 3,140 2,850 9,070 28,479,800
09/05/2023 2,940 -0.01 -0.34 2,950 2,960 2,850 2,530 7,438,200
08/05/2023 2,950 -0.02 -0.68 2,970 2,970 2,900 3,420 10,089,000
05/05/2023 2,970 0.03 1.01 2,940 2,970 2,850 4,680 13,899,600
04/05/2023 2,940 -0.03 -1.02 2,970 2,980 2,800 3,330 9,790,200
28/04/2023 2,970 -0.02 -0.67 2,990 3,070 2,910 3,730 11,078,100
27/04/2023 2,990 -0.01 -0.33 3,000 3,000 2,900 2,550 7,624,500
26/04/2023 3,000 -0.09 -3.00 3,090 3,080 2,880 13,640 40,920,000
25/04/2023 3,090 -0.01 -0.32 3,100 3,130 3,010 2,840 8,775,600
24/04/2023 3,100 -0.02 -0.65 3,120 3,190 2,910 6,660 20,646,000
21/04/2023 3,120 -0.05 -1.60 3,170 3,230 2,950 4,430 13,821,600
20/04/2023 3,170 -0.18 -5.68 3,350 3,290 3,120 12,560 39,815,200
19/04/2023 3,350 -0.25 -7.46 3,600 3,560 3,350 9,350 31,322,500
18/04/2023 3,600 -0.16 -4.44 3,760 3,740 3,500 7,010 25,236,000
17/04/2023 3,760 -0.09 -2.39 3,850 3,860 3,590 7,960 29,929,600
14/04/2023 3,850 0.03 0.78 3,820 4,000 3,560 2,000 7,700,000
13/04/2023 3,820 -0.28 -7.33 4,100 4,100 3,820 15,260 58,293,200
12/04/2023 4,100 0.00 ■■ 0.00 4,100 4,150 4,020 2,010 8,241,000
11/04/2023 4,100 -0.11 -2.68 4,210 4,210 4,050 8,550 35,055,000
10/04/2023 4,210 -0.06 -1.43 4,270 4,260 4,110 4,940 20,797,400
07/04/2023 4,270 0.03 0.70 4,240 4,270 4,130 6,320 26,986,400
06/04/2023 4,240 -0.04 -0.94 4,280 4,300 4,200 6,050 25,652,000
05/04/2023 4,280 0.03 0.70 4,250 4,290 4,200 1,690 7,233,200
04/04/2023 4,250 -0.01 -0.24 4,260 4,260 4,140 1,080 4,590,000
03/04/2023 4,260 -0.01 -0.23 4,270 4,300 4,120 1,010 4,302,600
31/03/2023 4,270 0.00 ■■ 0.00 4,270 4,270 4,190 470 2,006,900
30/03/2023 4,270 -0.03 -0.70 4,300 4,300 4,200 920 3,928,400
29/03/2023 4,300 -0.01 -0.23 4,310 4,300 4,200 1,060 4,558,000
28/03/2023 4,310 -0.02 -0.46 4,330 4,330 4,210 560 2,413,600
27/03/2023 4,330 -3.24 -74.83 7,570 4,400 4,190 4,430 19,181,900
24/03/2023 7,790 0.00 ■■ 0.00 7,790 4,300 4,150 910 7,088,900
22/03/2023 4,160 -0.09 -2.16 4,250 4,320 4,000 1,330 5,532,800
21/03/2023 4,250 -0.05 -1.18 4,300 4,320 4,200 250 1,062,500
20/03/2023 4,300 -0.06 -1.40 4,360 4,350 4,170 2,310 9,933,000
17/03/2023 4,360 -0.02 -0.46 4,380 4,380 4,200 1,740 7,586,400
16/03/2023 4,380 -0.01 -0.23 4,390 4,400 4,230 940 4,117,200
15/03/2023 4,390 0.03 0.68 4,360 4,500 4,230 2,350 10,316,500
14/03/2023 4,360 -0.04 -0.92 4,400 4,430 4,250 1,060 4,621,600
13/03/2023 4,400 0.11 2.50 4,290 4,500 4,200 3,240 14,256,000
10/03/2023 4,290 0.09 2.10 4,200 4,400 4,120 1,840 7,893,600
09/03/2023 4,200 -0.26 -6.19 4,460 4,500 4,200 5,780 24,276,000
08/03/2023 4,460 -0.01 -0.22 4,470 4,470 4,360 1,130 5,039,800
07/03/2023 4,470 -0.01 -0.22 4,480 4,480 4,350 4,650 20,785,500
06/03/2023 4,480 0.00 ■■ 0.00 4,480 4,490 4,390 780 3,494,400
03/03/2023 4,480 -0.01 -0.22 4,490 4,490 4,330 1,180 5,286,400
02/03/2023 4,490 0.00 ■■ 0.00 4,490 4,520 4,330 420 1,885,800
01/03/2023 4,490 0.00 ■■ 0.00 4,490 4,490 4,320 630 2,828,700
28/02/2023 4,490 0.01 0.22 4,480 4,560 4,300 5,220 23,437,800
27/02/2023 4,480 0.03 0.67 4,450 4,600 4,400 1,670 7,481,600
24/02/2023 4,450 0.18 4.04 4,270 4,500 4,300 520 2,314,000
23/02/2023 4,270 -0.32 -7.49 4,590 4,590 4,270 4,810 20,538,700
22/02/2023 4,590 -0.01 -0.22 4,600 4,600 4,470 2,330 10,694,700
21/02/2023 4,600 0.00 ■■ 0.00 4,600 4,770 4,500 2,670 12,282,000
20/02/2023 4,600 -0.06 -1.30 4,660 4,740 4,600 2,560 11,776,000
17/02/2023 4,660 0.11 2.36 4,550 4,690 4,550 7,010 32,666,600
16/02/2023 4,550 -0.20 -4.40 4,750 4,750 4,550 6,650 30,257,500
15/02/2023 4,750 -0.01 -0.21 4,760 4,800 4,570 960 4,560,000
14/02/2023 4,760 0.24 5.04 4,520 4,790 4,520 5,910 28,131,600
13/02/2023 4,520 -0.33 -7.30 4,850 4,850 4,520 4,750 21,470,000
10/02/2023 4,850 -0.06 -1.24 4,910 5,000 4,680 3,420 16,587,000
09/02/2023 4,910 -0.07 -1.43 4,980 4,980 4,690 10,730 52,684,300
08/02/2023 4,980 0.05 1.00 4,930 5,040 4,710 5,600 27,888,000
07/02/2023 4,930 -0.10 -2.03 5,030 5,100 4,800 2,430 11,979,900
06/02/2023 5,030 -0.04 -0.80 5,070 5,140 4,770 2,220 11,166,600
03/02/2023 5,070 0.00 ■■ 0.00 5,070 5,070 4,720 10,150 51,460,500
02/02/2023 5,070 -0.29 -5.72 5,360 5,450 4,990 6,340 32,143,800
01/02/2023 5,360 0.16 2.99 5,200 5,500 5,000 4,630 24,816,800
31/01/2023 5,200 0.19 3.65 5,010 5,200 4,660 27,370 142,324,000
30/01/2023 5,010 0.06 1.20 4,950 5,090 4,900 4,280 21,442,800
27/01/2023 4,950 0.15 3.03 4,800 5,000 4,800 4,460 22,077,000
19/01/2023 4,800 0.06 1.25 4,740 4,800 4,600 2,890 13,872,000
18/01/2023 4,740 -0.04 -0.84 4,780 4,840 4,590 3,250 15,405,000
17/01/2023 4,780 -0.01 -0.21 4,790 4,810 4,690 1,280 6,118,400
16/01/2023 4,790 -0.01 -0.21 4,800 4,840 4,790 480 2,299,200
13/01/2023 4,800 -0.02 -0.42 4,820 4,860 4,700 930 4,464,000
12/01/2023 4,820 -0.04 -0.83 4,860 4,860 4,700 1,930 9,302,600
11/01/2023 4,860 0.00 ■■ 0.00 4,860 4,890 4,750 1,120 5,443,200
10/01/2023 4,860 -0.14 -2.88 5,000 4,980 4,700 2,240 10,886,400
09/01/2023 5,000 -0.09 -1.80 5,090 5,080 4,800 7,800 39,000,000
06/01/2023 5,090 -0.03 -0.59 5,120 5,130 4,900 4,730 24,075,700
05/01/2023 5,120 0.02 0.39 5,100 5,140 5,000 1,210 6,195,200
04/01/2023 5,100 -0.08 -1.57 5,180 5,180 4,970 4,110 20,961,000
03/01/2023 5,180 0.06 1.16 5,120 5,190 4,910 3,940 20,409,200
30/12/2022 5,120 0.01 0.20 5,110 5,140 4,810 3,800 19,456,000
29/12/2022 5,110 -0.05 -0.98 5,160 5,150 4,890 2,160 11,037,600
28/12/2022 5,160 -0.01 -0.19 5,170 5,170 5,100 360 1,857,600
27/12/2022 5,170 0.08 1.55 5,090 5,200 4,820 4,550 23,523,500
26/12/2022 5,090 -0.01 -0.20 5,100 5,100 4,880 1,740 8,856,600
23/12/2022 5,100 -0.09 -1.76 5,190 5,190 4,860 2,750 14,025,000
22/12/2022 5,190 -0.01 -0.19 5,200 5,280 5,000 2,570 13,338,300
21/12/2022 5,200 0.00 ■■ 0.00 5,200 5,490 4,840 7,160 37,232,000
20/12/2022 5,200 0.01 0.19 5,190 5,380 4,850 6,980 36,296,000
19/12/2022 5,190 -0.39 -7.51 5,580 5,580 5,190 7,710 40,014,900
15/12/2022 5,550 -0.12 -2.16 5,670 5,670 5,280 12,200 67,710,000
14/12/2022 5,670 -0.08 -1.41 5,750 5,850 5,500 1,160 6,577,200
13/12/2022 5,750 0.30 5.22 5,450 5,800 5,570 5,460 31,395,000
12/12/2022 5,450 0.35 6.42 5,100 5,450 5,370 3,310 18,039,500
11/12/2022 5,100 -0.28 -5.49 5,380 5,590 5,100 6,230 31,773,000
09/12/2022 5,100 -0.28 -5.49 5,380 5,590 5,100 6,230 31,773,000
08/12/2022 5,380 -0.40 -7.43 5,780 5,900 5,380 8,740 47,021,200
07/12/2022 5,780 -0.20 -3.46 5,980 6,190 5,570 7,340 42,425,200
06/12/2022 5,980 -0.45 -7.53 6,430 6,690 5,980 6,510 38,929,800
05/12/2022 6,430 -0.48 -7.47 6,910 7,100 6,430 7,360 47,324,800
04/12/2022 6,910 -0.08 -1.16 6,990 7,000 6,510 5,800 40,078,000
02/12/2022 6,910 -0.08 -1.16 6,990 7,000 6,510 5,800 40,078,000
01/12/2022 6,990 0.15 2.15 6,840 7,300 6,370 9,250 64,657,500
30/11/2022 6,840 0.20 2.92 6,640 7,000 6,180 4,530 30,985,200
29/11/2022 6,640 0.36 5.42 6,280 6,700 5,900 5,500 36,520,000
28/11/2022 6,280 0.39 6.21 5,890 6,300 5,600 5,990 37,617,200
27/11/2022 5,890 0.18 3.06 5,710 6,000 5,350 2,130 12,545,700
25/11/2022 5,890 0.18 3.06 5,710 6,000 5,350 2,130 12,545,700
24/11/2022 5,710 -0.42 -7.36 6,130 6,120 5,710 5,610 32,033,100
23/11/2022 6,130 -0.17 -2.77 6,300 6,400 5,860 5,890 36,105,700
22/11/2022 6,300 0.00 ■■ 0.00 6,300 6,550 5,860 4,080 25,704,000
21/11/2022 6,300 0.30 4.76 6,000 6,300 5,620 2,580 16,254,000
20/11/2022 6,000 0.16 2.67 5,840 6,230 5,440 3,400 20,400,000
18/11/2022 6,000 0.16 2.67 5,840 6,230 5,440 3,400 20,400,000
17/11/2022 5,840 0.36 6.16 5,480 5,860 5,200 2,170 12,672,800
16/11/2022 5,480 0.00 ■■ 0.00 5,480 5,480 5,100 9,920 54,361,600
15/11/2022 5,480 -0.18 -3.28 5,660 5,740 5,270 1,960 10,740,800
14/11/2022 5,660 -0.03 -0.53 5,690 6,000 5,300 2,990 16,923,400
13/11/2022 5,690 -0.01 -0.18 5,700 5,960 5,310 5,110 29,075,900
11/11/2022 5,690 -0.01 -0.18 5,700 5,960 5,310 5,110 29,075,900
10/11/2022 5,700 -0.08 -1.40 5,780 6,100 5,380 4,360 24,852,000
09/11/2022 5,780 0.39 6.75 5,390 5,800 5,300 2,860 16,530,800
08/11/2022 5,500 0.11 2.00 5,390 5,750 5,020 4,860 26,730,000
07/11/2022 5,390 -0.40 -7.42 5,790 6,180 5,390 6,690 36,059,100
05/11/2022 5,790 -0.32 -5.53 6,110 6,080 5,690 7,830 45,335,700
04/11/2022 5,790 -0.32 -5.53 6,110 6,080 5,690 7,830 45,335,700
03/11/2022 6,110 -0.45 -7.36 6,560 6,540 6,110 2,440 14,908,400
02/11/2022 6,560 -0.32 -4.88 6,880 6,880 6,400 3,140 20,598,400
01/11/2022 6,880 -0.21 -3.05 7,090 7,080 6,600 8,270 56,897,600
31/10/2022 7,090 -0.29 -4.09 7,380 7,300 6,870 3,440 24,389,600
28/10/2022 7,380 -0.10 -1.36 7,480 7,480 6,960 1,180 8,708,400
27/10/2022 7,480 -0.09 -1.20 7,570 7,570 7,050 5,760 43,084,800
26/10/2022 7,570 -0.22 -2.91 7,790 7,790 7,020 440 3,330,800
25/10/2022 7,540 -0.25 -3.32 7,790 7,780 7,250 9,010 67,935,400
24/10/2022 7,790 -0.11 -1.41 7,900 7,900 7,460 280 2,181,200
21/10/2022 7,900 0.00 ■■ 0.00 7,900 8,390 7,390 2,150 16,985,000
20/10/2022 7,900 0.24 3.04 7,660 8,080 7,150 2,600 20,540,000
19/10/2022 7,660 0.30 3.92 7,360 7,770 6,980 2,060 15,779,600
18/10/2022 7,360 0.48 6.52 6,880 7,360 6,880 7,380 54,316,800
17/10/2022 6,880 0.42 6.10 6,460 6,900 6,460 2,800 19,264,000
16/10/2022 6,460 0.29 4.49 6,170 6,500 6,170 9,020 58,269,200
14/10/2022 6,460 0.29 4.49 6,170 6,500 6,170 9,020 58,269,200
13/10/2022 6,170 0.27 4.38 5,900 6,200 5,560 15,110 93,228,700
12/10/2022 5,900 0.00 ■■ 0.00 5,900 5,980 5,700 2,250 13,275,000
11/10/2022 5,900 -0.35 -5.93 6,250 6,250 5,820 7,400 43,660,000
07/10/2022 6,710 -0.50 -7.45 7,210 7,190 6,710 4,720 31,671,200
06/10/2022 7,210 -0.02 -0.28 7,230 7,400 7,010 3,160 22,783,600
05/10/2022 7,230 -0.03 -0.41 7,260 7,260 7,000 3,000 21,690,000
04/10/2022 7,260 -0.02 -0.28 7,280 7,570 7,000 6,550 47,553,000
03/10/2022 7,280 -0.05 -0.69 7,330 7,330 7,000 3,980 28,974,400
30/09/2022 7,330 -0.04 -0.55 7,370 7,350 7,000 5,470 40,095,100
29/09/2022 7,370 0.10 1.36 7,270 7,600 7,000 5,200 38,324,000
28/09/2022 7,270 -0.10 -1.38 7,370 7,360 7,000 5,680 41,293,600
27/09/2022 7,370 0.03 0.41 7,340 7,450 7,100 7,910 58,296,700
26/09/2022 7,340 -0.16 -2.18 7,500 7,470 7,010 5,620 41,250,800
23/09/2022 7,500 -0.06 -0.80 7,560 7,560 7,300 7,840 58,800,000
22/09/2022 7,560 -0.04 -0.53 7,600 7,670 7,260 9,660 73,029,600
21/09/2022 7,600 -0.08 -1.05 7,680 7,680 7,240 6,480 49,248,000
20/09/2022 7,680 -0.11 -1.43 7,790 7,980 7,460 7,090 54,451,200
19/09/2022 7,790 -0.19 -2.44 7,980 7,980 7,440 6,960 54,218,400
16/09/2022 7,980 -0.02 -0.25 8,000 8,240 7,440 24,120 192,477,600
15/09/2022 8,000 0.00 ■■ 0.00 8,000 8,300 7,510 7,370 58,960,000
14/09/2022 8,000 -0.31 -3.88 8,310 8,250 7,850 6,370 50,960,000
13/09/2022 8,310 -0.04 -0.48 8,350 8,500 8,070 4,690 38,973,900
12/09/2022 8,350 -0.51 -6.11 8,860 8,690 8,000 8,890 74,231,500
09/09/2022 8,240 -0.62 -7.52 8,860 8,890 8,240 8,530 70,287,200
08/09/2022 8,860 -0.14 -1.58 9,000 9,000 8,410 9,130 80,891,800
07/09/2022 9,000 -0.05 -0.56 9,050 9,080 8,810 4,200 37,800,000
06/09/2022 9,050 -0.05 -0.55 9,100 9,100 8,870 7,160 64,798,000
05/09/2022 9,100 -0.03 -0.33 9,130 9,130 8,930 3,630 33,033,000
01/09/2022 9,130 -0.02 -0.22 9,150 9,140 8,850 3,760 34,328,800
31/08/2022 9,130 -0.02 -0.22 9,150 9,140 8,850 3,760 34,328,800
30/08/2022 9,150 0.02 0.22 9,130 9,180 8,800 5,850 53,527,500
29/08/2022 9,130 -0.07 -0.77 9,200 9,190 8,900 3,080 28,120,400
28/08/2022 9,200 0.23 2.50 8,970 9,500 8,970 8,630 79,396,000
26/08/2022 9,200 0.23 2.50 8,970 9,500 8,970 8,630 79,396,000
25/08/2022 8,970 -0.15 -1.67 9,120 9,270 8,930 5,040 45,208,800
24/08/2022 9,120 -0.03 -0.33 9,150 9,150 8,900 6,750 61,560,000
23/08/2022 9,150 -0.04 -0.44 9,190 9,190 8,890 9,420 86,193,000
22/08/2022 9,190 0.20 2.18 8,990 9,500 8,700 5,450 50,085,500
21/08/2022 8,990 0.02 0.22 8,970 9,000 8,550 8,310 74,706,900
19/08/2022 8,990 0.02 0.22 8,970 9,000 8,550 8,310 74,706,900
18/08/2022 8,970 -0.03 -0.33 9,000 9,040 8,720 7,180 64,404,600
17/08/2022 9,000 -0.07 -0.78 9,070 9,070 8,900 2,760 24,840,000
16/08/2022 9,070 -0.02 -0.22 9,090 9,090 8,850 4,440 40,270,800
15/08/2022 9,090 0.02 0.22 9,070 9,200 8,900 3,620 32,905,800
12/08/2022 9,070 -0.02 -0.22 9,090 9,140 8,850 3,320 30,112,400
11/08/2022 9,090 0.01 0.11 9,080 9,230 8,900 9,670 87,900,300
10/08/2022 9,080 -0.04 -0.44 9,120 9,220 8,950 2,800 25,424,000
09/08/2022 9,120 -0.12 -1.32 9,240 9,270 8,870 6,970 63,566,400
08/08/2022 9,240 -0.05 -0.54 9,290 9,250 8,700 13,320 123,076,800
07/08/2022 9,290 0.48 5.17 8,810 9,420 9,010 7,520 69,860,800
05/08/2022 9,290 0.48 5.17 8,810 9,420 9,010 7,520 69,860,800
04/08/2022 8,810 0.57 6.47 8,240 8,810 8,240 7,120 62,727,200
03/08/2022 8,240 0.04 0.49 8,200 8,240 7,940 14,850 122,364,000
02/08/2022 8,200 -0.06 -0.73 8,260 8,260 8,050 3,200 26,240,000
01/08/2022 8,260 0.10 1.21 8,160 8,350 8,020 7,680 63,436,800
29/07/2022 8,160 -0.04 -0.49 8,200 8,260 8,060 2,840 23,174,400
28/07/2022 8,200 0.02 0.24 8,180 8,480 8,000 8,160 66,912,000
27/07/2022 8,180 0.00 ■■ 0.00 8,180 8,180 8,000 2,940 24,049,200
26/07/2022 8,180 -0.02 -0.24 8,200 8,200 8,000 5,580 45,644,400
25/07/2022 8,200 0.00 ■■ 0.00 8,200 8,200 7,900 4,690 38,458,000
24/07/2022 8,200 -0.03 -0.37 8,230 8,230 8,000 8,390 68,798,000
22/07/2022 8,200 -0.03 -0.37 8,230 8,230 8,000 8,390 68,798,000
21/07/2022 8,230 -0.01 -0.12 8,240 8,300 8,080 4,090 33,660,700
20/07/2022 8,240 0.01 0.12 8,230 8,290 8,000 10,990 90,557,600
19/07/2022 8,230 -0.03 -0.36 8,260 8,300 7,820 9,960 81,970,800
18/07/2022 8,260 0.24 2.91 8,020 8,490 8,000 6,610 54,598,600
17/07/2022 8,150 0.13 1.60 8,020 8,250 7,900 6,820 55,583,000
15/07/2022 8,150 0.13 1.60 8,020 8,250 7,900 6,820 55,583,000
14/07/2022 8,020 -0.17 -2.12 8,190 8,220 7,820 4,580 36,731,600
13/07/2022 8,190 0.05 0.61 8,140 8,270 8,000 3,880 31,777,200
12/07/2022 8,140 0.09 1.11 8,050 8,390 7,700 4,650 37,851,000
11/07/2022 8,050 -0.16 -1.99 8,210 8,090 7,700 14,410 116,000,500
10/07/2022 8,210 0.05 0.61 8,160 8,260 7,980 6,380 52,379,800
08/07/2022 8,210 0.05 0.61 8,160 8,260 7,980 6,380 52,379,800
07/07/2022 8,160 -0.12 -1.47 8,280 8,260 7,770 2,380 19,420,800
06/07/2022 8,280 -0.14 -1.69 8,420 8,500 7,860 5,420 44,877,600
05/07/2022 8,420 -0.14 -1.66 8,560 8,570 8,110 12,200 102,724,000
04/07/2022 8,560 -0.12 -1.40 8,680 8,820 8,350 3,720 31,843,200
02/07/2022 8,680 -0.01 -0.12 8,690 8,700 8,310 4,250 36,890,000
01/07/2022 8,680 -0.01 -0.12 8,690 8,700 8,310 4,250 36,890,000
30/06/2022 8,690 -0.03 -0.35 8,720 8,710 8,330 3,560 30,936,400
29/06/2022 8,720 -0.05 -0.57 8,770 8,770 8,270 7,300 63,656,000
28/06/2022 8,770 0.02 0.23 8,750 8,990 8,300 8,590 75,334,300
27/06/2022 8,750 -0.01 -0.11 8,760 8,760 8,320 4,240 37,100,000
24/06/2022 8,760 0.36 4.11 8,400 8,760 8,300 6,720 58,867,200
23/06/2022 8,400 -0.50 -5.95 8,900 9,280 8,280 4,790 40,236,000
22/06/2022 8,900 0.33 3.71 8,570 9,000 8,050 11,290 100,481,000
21/06/2022 8,570 -0.20 -2.33 8,770 8,930 8,160 8,430 72,245,100
20/06/2022 8,770 -0.66 -7.53 9,430 9,560 8,770 7,350 64,459,500
17/06/2022 9,430 -0.30 -3.18 9,730 9,680 9,050 13,810 130,228,300
16/06/2022 9,730 -0.02 -0.21 9,750 9,840 9,100 8,620 83,872,600
15/06/2022 9,750 -0.12 -1.23 9,870 9,880 9,180 11,620 113,295,000
14/06/2022 9,870 -0.12 -1.22 9,990 9,970 9,300 14,590 144,003,300
13/06/2022 9,990 0.31 3.10 9,680 10,200 9,010 16,630 166,133,700
12/06/2022 9,680 -0.72 -7.44 10,400 10,250 9,680 8,190 79,279,200
10/06/2022 9,680 -0.72 -7.44 10,400 10,250 9,680 8,190 79,279,200
09/06/2022 10,400 0.40 3.85 10,000 10,400 9,400 14,220 147,888,000
08/06/2022 10,000 0.44 4.40 9,560 10,200 9,010 18,960 189,600,000
07/06/2022 9,560 -0.04 -0.42 9,600 10,000 9,210 17,760 169,785,600
06/06/2022 9,600 -0.70 -7.29 10,300 10,400 9,600 3,980 38,208,000
05/06/2022 10,300 -0.15 -1.46 10,450 10,350 9,720 14,870 153,161,000
03/06/2022 10,300 -0.15 -1.46 10,450 10,350 9,720 14,870 153,161,000
02/06/2022 10,450 -0.05 -0.48 10,500 10,550 10,000 10,110 105,649,500
01/06/2022 10,500 -0.05 -0.48 10,550 10,550 10,000 12,550 131,775,000
31/05/2022 10,550 -0.05 -0.47 10,600 10,600 10,100 7,730 81,551,500
30/05/2022 10,600 -0.05 -0.47 10,650 10,700 10,150 9,560 101,336,000
29/05/2022 10,650 0.15 1.41 10,500 10,850 10,150 5,360 57,084,000
27/05/2022 10,650 0.15 1.41 10,500 10,850 10,150 5,360 57,084,000
26/05/2022 10,500 0.10 0.95 10,400 10,650 9,830 5,380 56,490,000
25/05/2022 10,400 -0.30 -2.88 10,700 10,900 10,150 6,480 67,392,000
24/05/2022 10,700 -0.70 -6.54 11,400 11,300 10,650 22,080 236,256,000
23/05/2022 11,400 0.00 ■■ 0.00 11,400 12,000 10,800 4,930 56,202,000
22/05/2022 11,400 0.70 6.14 10,700 11,400 10,800 15,820 180,348,000
20/05/2022 11,400 0.70 6.14 10,700 11,400 10,800 15,820 180,348,000
19/05/2022 10,700 0.70 6.54 10,000 10,700 9,300 57,500 615,250,000
18/05/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 8,370 83,700,000
17/05/2022 10,000 0.29 2.90 9,710 10,000 9,040 7,150 71,500,000
16/05/2022 9,710 0.36 3.71 9,350 9,990 8,800 2,780 26,993,800
13/05/2022 9,350 -0.70 -7.49 10,050 10,500 9,350 3,920 36,652,000
12/05/2022 10,050 -0.25 -2.49 10,300 10,400 9,580 9,860 99,093,000
11/05/2022 10,300 0.00 ■■ 0.00 10,300 10,600 9,840 3,190 32,857,000
10/05/2022 10,300 -0.35 -3.40 10,650 10,600 9,910 3,570 36,771,000
09/05/2022 10,650 -0.75 -7.04 11,400 11,400 10,650 4,000 42,600,000
29/04/2022 11,600 0.70 6.03 10,900 11,650 10,250 11,920 138,272,000
28/04/2022 10,900 0.35 3.21 10,550 11,000 10,550 5,640 61,476,000
27/04/2022 10,550 0.55 5.21 10,000 10,550 9,600 8,470 89,358,500
26/04/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,300 12,990 129,900,000
25/04/2022 10,000 0.09 0.90 9,910 10,300 9,690 3,450 34,500,000
23/04/2022 9,910 -0.74 -7.47 10,650 10,650 9,910 27,420 271,732,200
22/04/2022 9,910 -0.74 -7.47 10,650 10,650 9,910 27,420 271,732,200
21/04/2022 10,650 -0.75 -7.04 11,400 11,000 10,650 12,110 128,971,500
20/04/2022 11,400 -0.85 -7.46 12,250 12,200 11,400 8,550 97,470,000
19/04/2022 12,250 -0.05 -0.41 12,300 13,000 11,600 6,950 85,137,500
18/04/2022 12,300 -0.60 -4.88 12,900 12,850 12,000 14,230 175,029,000
16/04/2022 12,900 -0.35 -2.71 13,250 13,250 12,350 12,620 162,798,000
15/04/2022 12,900 -0.35 -2.71 13,250 13,250 12,350 12,620 162,798,000
14/04/2022 13,250 -0.15 -1.13 13,400 13,600 12,600 6,130 81,222,500
13/04/2022 13,400 0.25 1.87 13,150 13,500 12,400 7,910 105,994,000
12/04/2022 13,150 -0.95 -7.22 14,100 14,400 13,150 23,380 307,447,000
08/04/2022 14,100 -0.35 -2.48 14,450 14,800 13,600 16,360 230,676,000
07/04/2022 14,450 -0.15 -1.04 14,600 14,700 13,950 8,690 125,570,500
06/04/2022 14,600 -0.65 -4.45 15,250 15,100 14,200 27,170 396,682,000
05/04/2022 15,250 -0.35 -2.30 15,600 16,000 14,700 14,050 214,262,500
04/04/2022 15,600 0.15 0.96 15,450 16,300 15,100 5,840 91,104,000
01/04/2022 15,450 -0.15 -0.97 15,600 15,450 14,550 68,210 1,053,844,500
31/03/2022 15,600 -1.15 -7.37 16,750 16,500 15,600 44,250 690,300,000
30/03/2022 16,750 -1.25 -7.46 18,000 17,900 16,750 31,000 519,250,000
29/03/2022 18,000 0.55 3.06 17,450 18,650 16,500 48,500 873,000,000
28/03/2022 17,450 1.10 6.30 16,350 17,450 15,500 91,280 1,592,836,000
25/03/2022 16,350 1.05 6.42 15,300 16,350 15,400 70,570 1,153,819,500
24/03/2022 15,300 1.00 6.54 14,300 15,300 13,500 45,020 688,806,000
23/03/2022 14,300 0.85 5.94 13,450 14,350 13,700 38,560 551,408,000
22/03/2022 13,450 0.85 6.32 12,600 13,450 12,600 42,540 572,163,000
21/03/2022 12,600 0.20 1.59 12,400 12,600 12,100 18,590 234,234,000
18/03/2022 12,400 0.05 0.40 12,350 12,500 12,100 6,080 75,392,000
17/03/2022 12,350 -0.10 -0.81 12,450 12,650 11,900 8,490 104,851,500
16/03/2022 12,450 0.15 1.20 12,300 12,700 12,300 7,910 98,479,500
15/03/2022 12,300 0.20 1.63 12,100 12,350 11,700 5,110 62,853,000
14/03/2022 12,100 -0.35 -2.89 12,450 12,400 11,650 4,180 50,578,000
11/03/2022 12,450 -0.05 -0.40 12,500 12,500 12,000 7,760 96,612,000
10/03/2022 12,500 0.20 1.60 12,300 12,750 12,150 11,120 139,000,000
09/03/2022 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 11,940 146,862,000
08/03/2022 12,300 -0.20 -1.63 12,500 12,500 12,000 24,050 295,815,000
07/03/2022 12,500 -0.40 -3.20 12,900 12,900 12,000 28,140 351,750,000
06/03/2022 12,900 -0.05 -0.39 12,950 13,050 12,600 8,780 113,262,000
04/03/2022 12,900 -0.05 -0.39 12,950 13,050 12,600 8,780 113,262,000
03/03/2022 12,950 0.05 0.39 12,900 13,200 12,600 9,270 120,046,500
02/03/2022 12,900 -0.30 -2.33 13,200 13,400 12,600 8,410 108,489,000
01/03/2022 13,200 0.35 2.65 12,850 13,300 12,500 15,780 208,296,000
28/02/2022 12,850 -0.15 -1.17 13,000 13,300 12,400 9,760 125,416,000
27/02/2022 13,000 -0.30 -2.31 13,300 13,600 12,800 9,670 125,710,000
25/02/2022 13,000 -0.30 -2.31 13,300 13,600 12,800 9,670 125,710,000
24/02/2022 13,300 -0.10 -0.75 13,400 13,800 12,800 32,110 427,063,000
23/02/2022 13,400 0.70 5.22 12,700 13,500 12,300 29,560 396,104,000
22/02/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,200 16,030 203,581,000
21/02/2022 12,700 0.70 5.51 12,000 12,800 11,550 27,390 347,853,000
20/02/2022 12,000 -0.15 -1.25 12,150 12,150 11,400 7,390 88,680,000
18/02/2022 12,000 -0.15 -1.25 12,150 12,150 11,400 7,390 88,680,000
17/02/2022 12,150 -0.10 -0.82 12,250 12,500 11,950 8,420 102,303,000
16/02/2022 12,250 0.75 6.12 11,500 12,300 11,550 26,740 327,565,000
15/02/2022 11,500 -0.10 -0.87 11,600 11,800 11,050 4,200 48,300,000
14/02/2022 11,600 -0.40 -3.45 12,000 12,000 11,600 6,970 80,852,000
11/02/2022 12,000 -0.10 -0.83 12,100 12,400 11,800 6,930 83,160,000
10/02/2022 12,100 -0.15 -1.24 12,250 12,500 11,800 11,270 136,367,000
09/02/2022 12,250 0.10 0.82 12,150 12,450 11,650 9,110 111,597,500
08/02/2022 12,150 -0.20 -1.65 12,350 12,500 11,800 11,620 141,183,000
07/02/2022 12,350 0.55 4.45 11,800 12,400 11,700 9,600 118,560,000
01/02/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
30/01/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
28/01/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,100 7,680 90,624,000
27/01/2022 11,800 -0.45 -3.81 12,250 12,450 11,450 9,290 109,622,000
26/01/2022 12,250 -0.05 -0.41 12,300 13,050 11,800 4,620 56,595,000
25/01/2022 12,300 -0.30 -2.44 12,600 12,950 11,900 8,800 108,240,000
24/01/2022 12,600 -0.90 -7.14 13,500 13,500 12,600 19,570 246,582,000
21/01/2022 13,500 0.20 1.48 13,300 13,800 13,000 12,100 163,350,000
20/01/2022 13,500 0.60 4.44 12,900 13,700 12,200 18,670 252,045,000
19/01/2022 12,800 0.15 1.17 12,650 12,900 12,400 9,560 122,368,000
18/01/2022 13,550 -0.05 -0.37 13,600 14,100 12,800 6,460 87,533,000
17/01/2022 13,600 0.85 6.25 12,750 13,600 12,850 39,180 532,848,000
16/01/2022 12,750 -0.35 -2.75 13,100 13,100 12,200 45,950 585,862,500
14/01/2022 12,750 -0.35 -2.75 13,100 13,100 12,200 45,950 585,862,500
13/01/2022 13,100 -0.95 -7.25 14,050 14,000 13,100 37,240 487,844,000
12/01/2022 14,050 -1.05 -7.47 15,100 15,100 14,050 50,280 706,434,000
11/01/2022 15,100 0.00 ■■ 0.00 15,100 16,150 14,050 142,560 2,152,656,000
10/01/2022 15,100 0.95 6.29 14,150 15,100 15,100 25,000 377,500,000
09/01/2022 14,150 0.90 6.36 13,250 14,150 14,000 43,410 614,251,500
07/01/2022 14,150 0.90 6.36 13,250 14,150 14,000 43,410 614,251,500
06/01/2022 13,250 0.00 ■■ 0.00 12,400 13,250 13,000 32,500 430,625,000
05/01/2022 12,400 0.00 ■■ 0.00 11,600 12,400 12,000 45,290 561,596,000
04/01/2022 11,600 0.00 ■■ 0.00 10,850 11,600 10,500 41,660 483,256,000
03/01/2022 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
31/12/2021 10,850 -0.15 -1.38 11,000 11,000 10,650 8,110 87,993,500
30/12/2021 11,000 -0.10 -0.91 11,000 11,300 10,700 16,810 184,910,000
29/12/2021 11,000 -0.20 -1.82 11,000 11,300 10,300 55,550 611,050,000
23/12/2021 11,500 0.65 5.65 10,850 11,600 11,500 92,840 1,067,660,000
22/12/2021 11,500 0.65 5.65 10,850 11,600 11,500 92,840 1,067,660,000
21/12/2021 10,850 0.70 6.45 10,150 10,850 10,000 31,680 343,728,000
20/12/2021 10,150 0.35 3.45 9,800 10,200 9,800 8,530 86,579,500
17/12/2021 9,800 -0.45 -4.59 10,250 10,300 9,800 15,580 152,684,000
16/12/2021 10,250 0.15 1.46 10,100 10,300 9,500 9,870 101,167,500
15/12/2021 10,100 -0.35 -3.47 10,450 10,550 10,050 1,960 19,796,000
14/12/2021 10,450 0.25 2.39 10,200 10,600 9,500 13,170 137,626,500
13/12/2021 10,200 -0.05 -0.49 10,250 10,400 9,900 9,660 98,532,000
12/12/2021 10,250 0.25 2.44 10,000 10,600 9,660 7,760 79,540,000
10/12/2021 10,250 0.25 2.44 10,000 10,600 9,660 7,760 79,540,000
09/12/2021 10,000 -0.40 -4.00 10,400 10,400 10,000 5,110 51,100,000
08/12/2021 10,400 -0.35 -3.37 10,400 10,600 10,000 6,530 67,912,000
07/12/2021 10,400 -0.05 -0.48 10,400 10,550 9,700 2,960 30,784,000
06/12/2021 10,400 -0.30 -2.88 10,700 10,700 9,960 12,020 125,008,000
04/12/2021 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
03/12/2021 10,700 -0.20 -1.87 10,900 11,000 10,300 11,510 123,157,000
02/12/2021 10,900 -0.05 -0.46 10,950 10,950 10,300 8,590 93,631,000
01/12/2021 10,950 0.40 3.65 10,550 10,950 9,820 16,060 175,857,000
30/11/2021 10,550 -0.10 -0.95 10,650 11,000 10,500 10,870 114,678,500
29/11/2021 10,650 -0.45 -4.23 11,100 11,100 10,500 10,090 107,458,500
28/11/2021 11,100 -0.05 -0.45 11,100 11,250 10,500 8,600 95,460,000
26/11/2021 11,100 -0.05 -0.45 11,100 11,250 10,500 8,600 95,460,000
25/11/2021 11,100 -0.15 -1.35 11,250 11,250 10,700 10,780 119,658,000
24/11/2021 11,250 -0.25 -2.22 11,250 11,800 10,800 6,520 73,350,000
23/11/2021 11,250 0.45 4.00 10,800 11,500 10,050 17,030 191,587,500
22/11/2021 10,800 -0.70 -6.48 11,500 11,500 10,700 27,910 301,428,000
19/11/2021 11,500 0.20 1.74 11,300 12,050 10,800 26,430 303,945,000
18/11/2021 11,300 0.70 6.19 10,600 11,300 10,700 27,410 309,733,000
17/11/2021 10,600 -0.60 -5.66 11,200 11,000 10,450 24,910 264,046,000
16/11/2021 11,200 -0.05 -0.45 11,250 11,900 10,500 30,740 344,288,000
15/11/2021 11,250 0.70 6.22 10,550 11,250 10,850 27,120 305,100,000
13/11/2021 10,550 0.65 6.16 9,900 10,550 10,000 33,670 355,218,500
12/11/2021 10,550 0.65 6.16 9,900 10,550 10,000 33,670 355,218,500
11/11/2021 9,900 0.61 6.16 9,290 9,900 9,010 41,850 414,315,000
10/11/2021 9,290 0.08 0.86 9,210 9,300 9,000 18,640 173,165,600
09/11/2021 9,210 -0.16 -1.74 9,210 9,490 9,020 8,250 75,982,500
08/11/2021 9,210 -0.09 -0.98 9,300 9,900 9,210 10,050 92,560,500
07/11/2021 9,300 0.46 4.95 8,840 9,300 8,800 21,920 203,856,000
05/11/2021 9,300 0.46 4.95 8,840 9,300 8,800 21,920 203,856,000
04/11/2021 9,500 -0.40 -4.21 9,900 10,000 9,210 36,410 345,895,000
03/11/2021 9,500 -0.40 -4.21 9,900 10,000 9,210 36,410 345,895,000
02/11/2021 9,900 0.01 0.10 9,890 10,250 9,210 43,750 433,125,000
01/11/2021 9,890 0.16 1.62 9,730 10,200 9,700 28,900 285,821,000
29/10/2021 9,730 0.63 6.47 9,100 9,730 9,100 32,630 317,489,900
28/10/2021 9,100 0.44 4.84 8,660 9,260 8,680 46,620 424,242,000
27/10/2021 8,660 0.56 6.47 8,100 8,660 8,000 35,970 311,500,200
26/10/2021 8,100 0.03 0.37 8,100 8,200 7,800 9,430 76,383,000
25/10/2021 8,100 0.20 2.47 7,900 8,100 7,610 8,490 68,769,000
23/10/2021 7,900 -0.07 -0.89 7,970 8,000 7,430 7,780 61,462,000
22/10/2021 7,900 -0.07 -0.89 7,970 8,000 7,430 7,780 61,462,000
21/10/2021 7,970 -0.08 -1.00 8,050 8,040 7,650 740 5,897,800
20/10/2021 8,050 0.15 1.86 7,900 8,100 7,800 4,160 33,488,000
19/10/2021 7,900 0.24 3.04 7,660 8,180 7,550 9,310 73,549,000
18/10/2021 7,660 0.03 0.39 7,660 7,790 7,400 6,390 48,947,400
16/10/2021 7,660 -0.16 -2.09 7,660 7,680 7,400 3,770 28,878,200
15/10/2021 7,660 -0.16 -2.09 7,660 7,680 7,400 3,770 28,878,200
14/10/2021 7,660 0.06 0.78 7,600 7,680 7,400 4,020 30,793,200
13/10/2021 7,600 0.05 0.66 7,550 7,680 7,400 9,590 72,884,000
12/10/2021 7,550 0.15 1.99 7,400 7,590 7,400 1,040 7,852,000
11/10/2021 7,400 -0.28 -3.78 7,680 7,770 7,400 10,810 79,994,000
08/10/2021 7,680 -0.02 -0.26 7,700 7,700 7,500 2,330 17,894,400
07/10/2021 7,700 -0.07 -0.91 7,770 7,880 7,500 3,370 25,949,000
06/10/2021 7,770 0.08 1.03 7,690 7,800 7,330 4,690 36,441,300
05/10/2021 7,690 0.29 3.77 7,400 7,790 7,400 11,120 85,512,800
04/10/2021 7,400 -0.28 -3.78 7,680 7,690 7,210 6,340 46,916,000
01/10/2021 7,680 0.43 5.60 7,250 7,700 7,250 200 1,536,000
30/09/2021 7,250 -0.34 -4.69 7,590 7,790 7,180 3,900 28,275,000
29/09/2021 7,590 -0.11 -1.45 7,700 7,600 7,170 11,020 83,641,800
28/09/2021 7,700 -0.10 -1.30 7,700 7,700 7,210 4,330 33,341,000
27/09/2021 7,700 0.14 1.82 7,560 7,990 7,170 7,210 55,517,000
26/09/2021 7,560 -0.12 -1.59 7,680 7,630 7,150 2,140 16,178,400
24/09/2021 7,560 -0.12 -1.59 7,680 7,630 7,150 2,140 16,178,400
23/09/2021 7,680 -0.07 -0.91 7,750 7,840 7,500 1,540 11,827,200
22/09/2021 7,750 0.06 0.77 7,690 7,780 7,170 5,530 42,857,500
21/09/2021 7,690 -0.05 -0.65 7,740 7,740 7,200 1,810 13,918,900
20/09/2021 7,740 0.10 1.29 7,640 7,940 7,150 5,980 46,285,200
17/09/2021 7,640 -0.05 -0.65 7,690 7,930 7,270 620 4,736,800
16/09/2021 7,690 -0.10 -1.30 7,790 7,780 7,300 2,600 19,994,000
15/09/2021 7,790 -0.01 -0.13 7,800 7,800 7,270 1,600 12,464,000
14/09/2021 7,800 -0.53 -6.79 7,800 8,170 7,270 4,440 34,632,000
13/09/2021 7,800 -0.44 -5.64 7,800 8,200 7,320 950 7,410,000
11/09/2021 7,800 -0.05 -0.64 7,850 7,850 7,600 4,740 36,972,000
10/09/2021 7,800 -0.05 -0.64 7,850 7,850 7,600 4,740 36,972,000
09/09/2021 7,850 0.06 0.76 7,790 8,000 7,550 3,520 27,632,000
08/09/2021 7,790 -0.06 -0.77 7,850 7,840 7,610 11,660 90,831,400
07/09/2021 7,850 -0.05 -0.64 7,900 7,900 7,680 11,500 90,275,000
06/09/2021 7,900 0.17 2.15 7,730 7,900 7,400 2,230 17,617,000
05/09/2021 6,040 0.19 3.15 5,850 6,250 5,610 5,030 30,381,200
03/09/2021 6,150 0.30 4.88 5,850 6,250 5,610 1,030 6,334,500
01/09/2021 7,730 -0.01 -0.13 7,740 7,790 7,210 4,500 34,785,000
31/08/2021 7,740 -0.06 -0.78 7,800 7,800 7,260 7,940 61,455,600
30/08/2021 7,800 0.44 5.64 7,360 7,870 7,100 2,380 18,564,000
27/08/2021 7,360 -0.02 -0.27 7,380 7,380 6,880 1,990 14,646,400
26/08/2021 7,380 0.48 6.50 6,900 7,380 6,810 12,290 90,700,200
25/08/2021 6,900 0.06 0.87 6,840 6,900 6,550 12,450 85,905,000
24/08/2021 6,840 -0.04 -0.58 6,880 6,880 6,420 3,650 24,966,000
23/08/2021 6,880 -0.22 -3.20 6,880 6,880 6,630 3,390 23,323,200
20/08/2021 6,880 -0.02 -0.29 6,900 6,900 6,700 12,570 86,481,600
19/08/2021 6,900 -0.10 -1.45 7,000 7,000 6,530 1,600 11,040,000
18/08/2021 7,000 -0.15 -2.14 7,000 7,050 6,850 1,690 11,830,000
17/08/2021 7,000 0.05 0.71 6,950 7,000 6,510 8,860 62,020,000
16/08/2021 6,950 0.27 3.88 6,680 7,000 6,230 4,740 32,943,000
13/08/2021 6,680 0.09 1.35 6,590 6,900 6,200 2,810 18,770,800
12/08/2021 6,590 0.43 6.53 6,160 6,590 6,110 11,840 78,025,600
11/08/2021 6,160 0.06 0.97 6,100 6,160 5,850 4,910 30,245,600
10/08/2021 6,100 0.02 0.33 6,100 6,120 6,100 210 1,281,000
09/08/2021 6,100 0.01 0.16 6,100 6,120 5,820 1,700 10,370,000
06/08/2021 6,100 0.06 0.98 6,040 6,100 5,770 1,180 7,198,000
05/08/2021 6,040 -0.05 -0.83 6,090 6,040 5,760 5,030 30,381,200
04/08/2021 6,090 -0.06 -0.99 6,150 6,100 5,770 300 1,827,000
03/08/2021 6,150 0.30 4.88 5,850 6,250 5,610 1,030 6,334,500
02/08/2021 5,850 -0.03 -0.51 5,880 5,870 5,550 600 3,510,000
30/07/2021 5,880 -0.06 -1.02 5,940 5,910 5,660 810 4,762,800
29/07/2021 5,940 0.01 0.17 5,940 5,950 5,900 300 1,782,000
28/07/2021 5,940 0.30 5.05 5,640 5,960 5,900 30 178,200
27/07/2021 5,640 -0.36 -6.38 6,000 5,970 5,600 1,400 7,896,000
26/07/2021 6,000 -0.07 -1.17 6,070 6,060 5,710 170 1,020,000
23/07/2021 6,070 -0.08 -1.32 6,150 6,110 5,750 780 4,734,600
21/07/2021 6,180 0.22 3.56 5,960 6,170 5,750 1,110 6,859,800
20/07/2021 6,190 0.23 3.72 5,960 6,200 5,840 1,270 7,861,300
19/07/2021 5,960 -0.44 -7.38 6,400 6,450 5,960 1,280 7,628,800
17/07/2021 6,400 0.21 3.28 6,190 6,400 5,910 2,050 13,120,000
16/07/2021 6,400 0.21 3.28 6,190 6,400 5,910 2,050 13,120,000
15/07/2021 6,190 -0.04 -0.65 6,230 6,190 5,800 5,760 35,654,400
14/07/2021 6,230 0.08 1.28 6,150 6,240 6,000 170 1,059,100
13/07/2021 6,150 0.30 4.88 5,850 6,150 5,990 400 2,460,000
12/07/2021 5,850 -0.43 -7.35 6,280 6,270 5,850 3,630 21,235,500
09/07/2021 6,280 0.10 1.59 6,180 6,300 6,000 2,390 15,009,200
08/07/2021 6,180 -0.02 -0.32 6,200 6,200 6,000 1,810 11,185,800
07/07/2021 6,200 -0.18 -2.90 6,380 6,380 6,000 7,890 48,918,000
06/07/2021 6,380 -0.02 -0.31 6,400 6,400 6,000 2,780 17,736,400
05/07/2021 6,400 0.02 0.31 6,380 6,500 6,010 1,690 10,816,000
02/07/2021 6,380 0.06 0.94 6,320 6,510 6,300 900 5,742,000
01/07/2021 6,320 0.41 6.49 5,910 6,320 5,900 17,640 111,484,800
30/06/2021 5,910 -0.44 -7.45 6,350 6,350 5,910 1,730 10,224,300
29/06/2021 6,350 0.02 0.31 6,330 6,350 6,100 2,190 13,906,500
28/06/2021 6,330 0.04 0.63 6,290 6,350 6,190 980 6,203,400
25/06/2021 6,290 -0.01 -0.16 6,300 6,300 6,160 1,030 6,478,700
24/06/2021 6,300 -0.04 -0.63 6,340 6,330 6,150 420 2,646,000
23/06/2021 6,340 -0.03 -0.47 6,370 6,350 6,150 1,330 8,432,200
22/06/2021 6,370 -0.03 -0.47 6,400 6,400 6,200 2,610 16,625,700
21/06/2021 6,400 -0.18 -2.81 6,400 6,400 6,200 1,530 9,792,000
18/06/2021 6,400 -0.18 -2.81 6,580 6,590 6,300 5,150 32,960,000
17/06/2021 6,580 0.20 3.04 6,380 6,580 6,150 2,720 17,897,600
16/06/2021 6,380 -0.12 -1.88 6,500 6,420 6,220 860 5,486,800
15/06/2021 6,790 0.34 5.01 6,450 6,890 6,030 70 475,300
14/06/2021 6,450 0.40 6.20 6,050 6,470 6,050 3,120 20,124,000
11/06/2021 6,050 -0.40 -6.61 6,450 6,450 6,050 5,360 32,428,000
10/06/2021 6,450 0.06 0.93 6,390 6,450 6,200 670 4,321,500
09/06/2021 6,390 -0.05 -0.78 6,440 6,390 6,200 260 1,661,400
08/06/2021 6,440 0.09 1.40 6,350 6,470 6,000 3,270 21,058,800
07/06/2021 6,350 -0.24 -3.78 6,590 6,600 6,130 4,110 26,098,500
04/06/2021 6,590 0.01 0.15 6,590 6,750 6,200 1,150 7,578,500
03/06/2021 6,590 0.43 6.53 6,160 6,590 6,160 7,240 47,711,600
02/06/2021 6,160 0.16 2.60 6,000 6,190 6,000 1,090 6,714,400
01/06/2021 6,000 -0.19 -3.17 6,190 6,180 6,000 1,570 9,420,000
31/05/2021 6,190 -0.52 -8.40 6,200 6,200 5,980 1,400 8,666,000
28/05/2021 6,200 0.30 4.84 5,900 6,290 6,000 2,230 13,826,000
27/05/2021 5,900 -0.34 -5.76 6,240 6,240 5,900 2,040 12,036,000
26/05/2021 6,240 -0.01 -0.16 6,250 6,240 6,000 4,340 27,081,600
25/05/2021 6,250 -0.03 -0.48 6,280 6,300 5,940 2,210 13,812,500
24/05/2021 6,280 0.14 2.23 6,140 6,300 6,000 200 1,256,000
21/05/2021 6,140 -0.01 -0.16 6,150 6,140 5,820 950 5,833,000
20/05/2021 6,150 -0.08 -1.30 6,230 6,280 5,800 1,670 10,270,500
19/05/2021 6,230 -0.06 -0.96 6,290 6,280 6,050 1,520 9,469,600
18/05/2021 6,290 0.01 0.16 6,290 6,350 6,100 560 3,522,400
17/05/2021 6,290 -0.01 -0.16 6,300 6,300 6,050 2,050 12,894,500
16/05/2021 6,300 -0.04 -0.63 6,340 6,390 6,000 1,850 11,655,000
14/05/2021 6,300 -0.04 -0.63 6,340 6,390 6,000 1,850 11,655,000
13/05/2021 6,340 -0.14 -2.21 6,340 6,340 6,170 2,320 14,708,800
12/05/2021 6,340 -0.20 -3.15 6,340 6,340 6,110 1,310 8,305,400
11/05/2021 6,340 -0.06 -0.95 6,400 6,400 6,000 2,270 14,391,800
10/05/2021 6,400 -0.03 -0.47 6,430 6,400 6,150 230 1,472,000
07/05/2021 6,430 0.04 0.62 6,390 6,500 6,250 4,760 30,606,800
06/05/2021 6,390 -0.01 -0.16 6,400 6,590 6,200 4,160 26,582,400
05/05/2021 6,400 -0.20 -3.13 6,600 6,650 6,250 3,570 22,848,000
04/05/2021 6,600 -0.08 -1.21 6,680 6,680 6,220 2,510 16,566,000
03/05/2021 7,540 0.49 6.50 7,050 7,540 6,560 650 4,901,000
30/04/2021 6,680 -0.11 -1.65 6,790 6,900 6,450 1,670 11,155,600
29/04/2021 6,680 -0.11 -1.65 6,790 6,900 6,450 1,670 11,155,600
28/04/2021 6,790 -0.10 -1.47 6,890 6,890 6,410 8,850 60,091,500
27/04/2021 6,890 -0.04 -0.58 6,930 6,930 6,450 2,420 16,673,800
26/04/2021 6,930 -0.07 -1.01 7,000 7,280 6,520 3,970 27,512,100
23/04/2021 7,000 -0.18 -2.57 7,180 7,160 6,870 4,590 32,130,000
22/04/2021 7,180 -0.10 -1.39 7,280 7,250 6,900 1,970 14,144,600
21/04/2021 7,280 -0.02 -0.27 7,300 7,380 7,110 3,470 25,261,600
20/04/2021 7,280 -0.02 -0.27 7,300 7,380 7,110 3,470 25,261,600
19/04/2021 7,300 0.01 0.14 7,300 7,340 6,830 4,900 35,770,000
18/04/2021 7,300 -0.30 -4.11 7,600 7,600 7,100 6,700 48,910,000
16/04/2021 7,300 -0.30 -4.11 7,600 7,600 7,100 6,700 48,910,000
15/04/2021 7,600 -0.18 -2.37 7,780 7,780 7,500 16,360 124,336,000
14/04/2021 7,780 0.33 4.24 7,450 7,780 7,450 7,680 59,750,400
13/04/2021 7,450 -0.14 -1.88 7,590 7,900 7,450 17,150 127,767,500
12/04/2021 7,590 0.49 6.46 7,100 7,590 7,200 14,480 109,903,200
09/04/2021 7,100 -0.09 -1.27 7,190 7,190 7,010 1,340 9,514,000
08/04/2021 7,190 -0.01 -0.14 7,200 7,220 7,180 3,480 25,021,200
07/04/2021 7,200 0.01 0.14 7,190 7,250 7,180 3,530 25,416,000
06/04/2021 7,190 0.21 2.92 6,980 7,190 6,960 6,520 46,878,800
05/04/2021 6,980 -0.02 -0.29 7,000 7,000 6,910 2,670 18,636,600
02/04/2021 7,000 -0.05 -0.71 7,050 7,080 6,880 2,030 14,210,000
01/04/2021 7,050 -0.04 -0.57 7,090 7,100 6,900 770 5,428,500
31/03/2021 7,090 0.38 5.36 6,710 7,090 6,700 4,200 29,778,000
30/03/2021 6,710 -0.29 -4.32 7,000 7,190 6,690 12,620 84,680,200
29/03/2021 7,000 0.06 0.86 6,940 7,190 6,800 6,850 47,950,000
26/03/2021 6,940 -0.05 -0.72 6,990 7,250 6,860 2,260 15,684,400
25/03/2021 6,990 0.04 0.57 6,950 6,990 6,800 2,850 19,921,500
24/03/2021 6,950 -0.05 -0.72 7,000 7,100 6,950 6,430 44,688,500
23/03/2021 7,000 -0.17 -2.43 7,170 7,180 6,950 7,330 51,310,000
22/03/2021 7,170 -0.02 -0.28 7,190 7,200 6,950 9,260 66,394,200
21/03/2021 7,190 -0.10 -1.39 7,290 7,300 7,060 1,370 9,850,300
19/03/2021 7,190 -0.10 -1.39 7,290 7,300 7,060 1,370 9,850,300
18/03/2021 7,290 0.10 1.37 7,190 7,350 7,020 4,170 30,399,300
17/03/2021 7,190 -0.06 -0.83 7,250 7,250 6,910 15,030 108,065,700
16/03/2021 7,250 -0.10 -1.38 7,350 7,350 7,100 6,920 50,170,000
15/03/2021 7,350 0.15 2.04 7,200 7,400 7,100 3,520 25,872,000
12/03/2021 7,200 -0.20 -2.78 7,400 7,500 7,200 4,570 32,904,000
11/03/2021 7,400 0.10 1.35 7,300 7,500 7,210 11,160 82,584,000
10/03/2021 7,300 -0.30 -4.11 7,600 7,500 7,200 2,500 18,250,000
09/03/2021 7,600 -0.20 -2.63 7,800 7,800 7,260 7,610 57,836,000
08/03/2021 7,800 0.31 3.97 7,490 8,010 7,250 16,170 126,126,000
05/03/2021 7,490 0.49 6.54 7,000 7,490 7,450 18,900 141,561,000
04/03/2021 7,000 0.44 6.29 6,560 7,000 6,500 7,310 51,170,000
03/03/2021 6,560 0.36 5.49 6,200 6,590 6,300 3,120 20,467,200
02/03/2021 6,200 -0.43 -6.94 6,630 6,590 6,200 1,860 11,532,000
01/03/2021 6,630 0.16 2.41 6,470 6,670 6,020 200 1,326,000
26/02/2021 6,470 -0.03 -0.46 6,500 6,490 6,210 1,010 6,534,700
25/02/2021 6,500 -0.17 -2.62 6,500 6,600 6,330 1,020 6,630,000
24/02/2021 6,500 -0.23 -3.54 6,730 6,700 6,300 1,550 10,075,000
23/02/2021 6,730 -0.02 -0.30 6,750 6,750 6,310 3,360 22,612,800
22/02/2021 6,750 -0.03 -0.44 6,780 6,780 6,400 1,860 12,555,000
21/02/2021 6,780 0.29 4.28 6,490 6,800 6,110 3,550 24,069,000
19/02/2021 6,780 0.29 4.28 6,490 6,800 6,110 3,550 24,069,000
18/02/2021 6,490 0.09 1.39 6,400 6,500 6,300 2,800 18,172,000
17/02/2021 6,400 0.01 0.16 6,390 6,600 6,110 2,420 15,488,000
10/02/2021 6,390 -0.11 -1.72 6,500 6,500 6,050 10,790 68,948,100
09/02/2021 6,390 -0.11 -1.72 6,500 6,500 6,050 10,790 68,948,100
08/02/2021 6,500 -0.08 -1.23 6,580 6,790 6,300 100 650,000
05/02/2021 6,580 0.09 1.37 6,490 6,770 6,250 480 3,158,400
05/01/2021 6,040 -0.26 -4.30 6,300 6,300 5,900 4,170 25,186,800
04/01/2021 6,300 -0.06 -0.95 6,300 6,300 5,860 7,640 48,132,000
01/01/2021 6,300 0.25 3.97 6,050 6,470 6,050 217,610 1,370,943,000
31/12/2020 6,300 0.25 3.97 6,050 6,470 6,050 217,610 1,370,943,000
30/12/2020 6,050 0.39 6.45 5,660 6,050 6,050 85,020 514,371,000
29/12/2020 5,660 0.40 7.07 5,290 5,660 5,660 10,215 57,816,900
28/12/2020 5,290 0.20 3.78 5,130 5,340 5,130 7,116 37,643,640
27/12/2020 5,130 0.10 1.95 5,050 5,200 4,700 5,570 28,574,100
25/12/2020 5,130 0.10 1.95 5,050 5,200 4,700 5,570 28,574,100
24/12/2020 5,050 0.00 ■■ 0.00 5,050 5,190 5,050 1,708 8,625,400
23/12/2020 5,050 0.00 ■■ 0.00 5,090 5,100 5,000 3,746 18,917,300
22/12/2020 5,090 0.00 ■■ 0.00 5,130 5,110 4,840 4,275 21,759,750
21/12/2020 5,130 0.00 ■■ 0.00 5,150 5,150 5,000 760 3,898,800
20/12/2020 5,150 0.10 1.94 5,080 5,150 5,010 5,725 29,483,750
18/12/2020 5,150 0.10 1.94 5,080 5,150 5,010 5,725 29,483,750
17/12/2020 5,080 -0.10 -1.97 5,170 5,170 4,910 9,654 49,042,320
16/12/2020 5,170 0.00 ■■ 0.00 5,180 5,240 5,000 4,912 25,395,040
15/12/2020 5,180 0.00 ■■ 0.00 5,190 5,190 5,050 1,840 9,531,200
14/12/2020 5,190 -0.10 -1.93 5,290 5,280 4,930 1,841 9,554,790
13/12/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,150 516 2,729,640
11/12/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,150 516 2,729,640
10/12/2020 5,300 0.30 5.66 5,010 5,300 5,010 1,926 10,207,800
09/12/2020 5,010 -0.30 -5.99 5,350 5,330 5,010 7,128 35,711,280
08/12/2020 5,350 0.10 1.87 5,250 5,400 5,200 3,872 20,715,200
07/12/2020 5,250 -0.10 -1.90 5,340 5,400 5,220 1,196 6,279,000
04/12/2020 5,200 -0.10 -1.92 5,350 5,340 5,200 2,592 13,478,400
03/12/2020 5,350 0.20 3.74 5,190 5,370 5,010 3,810 20,383,500
02/12/2020 5,190 0.00 ■■ 0.00 5,150 5,190 5,150 1,081 5,610,390
01/12/2020 5,150 0.00 ■■ 0.00 5,120 5,200 4,920 1,662 8,559,300
30/11/2020 5,030 -0.17 -3.38 5,200 5,200 5,000 79,780 401,293,400
27/11/2020 5,030 -0.17 -3.38 5,200 5,200 5,000 79,780 401,293,400
26/11/2020 5,200 -0.12 -2.31 5,320 5,400 5,200 60,880 316,576,000
25/11/2020 5,320 -0.03 -0.56 5,350 5,600 5,260 37,740 200,776,800
24/11/2020 5,350 -0.05 -0.93 5,350 5,460 5,210 12,920 69,122,000
23/11/2020 5,350 -0.10 -1.87 5,450 5,460 5,300 97,940 523,979,000
20/11/2020 5,450 0.00 ■■ 0.00 5,480 5,500 5,400 871 4,746,950
19/11/2020 5,480 0.20 3.65 5,330 5,490 5,250 6,136 33,625,280
18/11/2020 5,330 -0.17 -3.19 5,500 5,690 5,300 44,350 236,385,500
17/11/2020 5,500 -0.10 -1.82 5,590 5,530 5,350 4,232 23,276,000
16/11/2020 5,590 0.00 ■■ 0.00 5,640 5,730 5,350 3,187 17,815,330
13/11/2020 5,640 0.20 3.55 5,400 5,770 5,230 2,131 12,018,840
12/11/2020 5,400 -0.10 -1.85 5,500 5,840 5,130 3,057 16,507,800
11/11/2020 5,500 -0.30 -5.45 5,750 5,750 5,360 7,339 40,364,500
10/11/2020 5,750 0.00 ■■ 0.00 5,790 5,900 5,500 4,545 26,133,750
09/11/2020 5,790 -0.20 -3.45 5,960 5,960 5,600 2,390 13,838,100
06/11/2020 5,960 0.00 ■■ 0.00 5,960 6,000 5,850 181 1,078,760
05/11/2020 5,960 0.20 3.36 5,750 5,960 5,600 1,385 8,254,600
04/11/2020 5,750 0.00 ■■ 0.00 5,750 5,750 5,400 179 1,029,250
03/11/2020 5,750 -0.20 -3.48 5,940 5,800 5,670 1,313 7,549,750
02/11/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,900 81 481,140
31/10/2020 5,940 0.10 1.68 5,820 5,950 5,550 1,872 11,119,680
30/10/2020 5,940 0.10 1.68 5,820 5,950 5,550 1,872 11,119,680
29/10/2020 5,820 0.30 5.15 5,480 5,850 5,480 9,088 52,892,160
28/10/2020 5,480 -0.40 -7.30 5,880 5,870 5,480 631 3,457,880
27/10/2020 5,880 0.00 ■■ 0.00 5,900 5,900 5,880 299 1,758,120
26/10/2020 5,900 -0.10 -1.69 6,000 6,000 5,800 1,115 6,578,500
23/10/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,710 1,128 6,768,000
22/10/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 61 366,000
21/10/2020 6,000 -0.10 -1.67 6,070 6,000 5,670 1,258 7,548,000
20/10/2020 6,070 -0.10 -1.65 6,150 6,150 5,730 1,010 6,130,700
19/10/2020 6,150 0.00 ■■ 0.00 6,150 6,150 6,000 1,914 11,771,100
16/10/2020 6,150 0.20 3.25 5,950 6,200 5,900 6,395 39,329,250
15/10/2020 5,950 0.08 1.34 5,870 6,000 5,900 133,540 794,563,000
14/10/2020 5,870 0.10 1.70 5,750 5,900 5,600 12,196 71,590,520
13/10/2020 5,750 0.00 ■■ 0.00 5,700 5,800 5,450 2,165 12,448,750
12/10/2020 5,700 0.00 ■■ 0.00 5,750 5,990 5,620 3,372 19,220,400
11/10/2020 5,750 0.00 ■■ 0.00 5,740 5,990 5,400 6,134 35,270,500
09/10/2020 5,750 0.00 ■■ 0.00 5,740 5,990 5,400 6,134 35,270,500
08/10/2020 5,740 0.10 1.74 5,660 5,750 5,500 7,930 45,518,200
07/10/2020 5,660 0.10 1.77 5,600 5,670 5,600 5,221 29,550,860
06/10/2020 5,600 -0.10 -1.79 5,680 5,710 5,450 1,369 7,666,400
05/10/2020 5,680 0.30 5.28 5,350 5,710 5,350 3,603 20,465,040
02/10/2020 5,350 -0.10 -1.87 5,460 5,460 5,220 2,497 13,358,950
01/10/2020 5,460 0.00 ■■ 0.00 5,470 5,470 5,220 1,524 8,321,040
30/09/2020 5,470 0.10 1.83 5,400 5,480 5,100 1,642 8,981,740
29/09/2020 5,400 -0.20 -3.70 5,580 5,580 5,310 2,324 12,549,600
28/09/2020 5,580 0.00 ■■ 0.00 5,580 5,650 5,400 1,590 8,872,200
25/09/2020 5,580 0.00 ■■ 0.00 5,600 5,640 5,300 3,875 21,622,500
24/09/2020 5,600 -0.10 -1.79 5,670 5,660 5,300 3,242 18,155,200
23/09/2020 5,670 0.00 ■■ 0.00 5,700 5,780 5,550 1,353 7,671,510
22/09/2020 5,700 0.00 ■■ 0.00 5,740 5,740 5,450 2,790 15,903,000
21/09/2020 5,740 0.10 1.74 5,650 5,800 5,600 6,013 34,514,620
18/09/2020 5,650 0.20 3.54 5,500 5,650 5,450 1,676 9,469,400
17/09/2020 5,500 -0.10 -1.82 5,610 5,600 5,320 2,741 15,075,500
16/09/2020 5,610 0.00 ■■ 0.00 5,650 5,650 5,500 1,177 6,602,970
15/09/2020 5,650 0.10 1.77 5,550 5,650 5,450 4,019 22,707,350
14/09/2020 5,550 -0.20 -3.60 5,700 5,700 5,500 5,264 29,215,200
12/09/2020 5,700 -0.10 -1.75 5,780 5,780 5,400 4,285 24,424,500
11/09/2020 5,700 -0.10 -1.75 5,780 5,780 5,400 4,285 24,424,500
10/09/2020 5,780 0.20 3.46 5,600 5,780 5,400 6,379 36,870,620
09/09/2020 5,600 0.30 5.36 5,300 5,600 5,020 61,800 346,080,000
08/09/2020 5,300 -0.40 -7.55 5,690 5,690 5,300 16,692 88,467,600
07/09/2020 5,690 -0.10 -1.76 5,780 5,770 5,500 4,630 26,344,700
05/09/2020 5,780 0.10 1.73 5,680 5,850 5,550 1,164 6,727,920
04/09/2020 5,780 0.10 1.73 5,680 5,850 5,550 1,164 6,727,920
03/09/2020 5,680 -0.40 -7.04 6,100 6,100 5,680 8,048 45,712,640
01/09/2020 6,100 0.20 3.28 5,870 6,100 5,460 27,881 170,074,100
31/08/2020 5,870 -0.40 -6.81 6,310 6,690 5,870 17,847 104,761,890
30/08/2020 6,310 0.00 ■■ 0.00 6,310 6,740 6,290 10,179 64,229,490
28/08/2020 6,310 0.00 ■■ 0.00 6,310 6,740 6,290 10,179 64,229,490
27/08/2020 6,310 0.40 6.34 5,900 6,310 6,000 23,429 147,836,990
26/08/2020 5,900 0.20 3.39 5,680 5,900 5,500 9,747 57,507,300
25/08/2020 5,680 0.00 ■■ 0.00 5,630 5,780 5,510 12,795 72,675,600
24/08/2020 5,630 0.40 7.10 5,280 5,640 5,280 30,549 171,990,870
21/08/2020 5,280 0.10 1.89 5,200 5,350 5,000 13,559 71,591,520
20/08/2020 5,200 0.30 5.77 4,890 5,230 4,850 19,344 100,588,800
19/08/2020 4,890 0.20 4.09 4,700 4,890 4,500 5,596 27,364,440
18/08/2020 4,700 -0.20 -4.26 4,900 5,100 4,560 7,213 33,901,100
17/08/2020 4,900 0.00 ■■ 0.00 4,930 4,900 4,590 9,402 46,069,800
15/08/2020 4,930 0.10 2.03 4,800 5,000 4,800 3,618 17,836,740
14/08/2020 4,930 0.10 2.03 4,800 5,000 4,800 3,618 17,836,740
13/08/2020 4,800 -0.30 -6.25 5,080 5,390 4,750 11,433 54,878,400
12/08/2020 5,080 0.00 ■■ 0.00 5,090 5,180 4,900 3,703 18,811,240
11/08/2020 5,090 0.00 ■■ 0.00 5,100 5,180 4,910 5,689 28,957,010
10/08/2020 5,100 -0.10 -1.96 5,180 5,300 4,960 7,446 37,974,600
07/08/2020 5,180 -0.10 -1.93 5,300 5,300 4,950 4,287 22,206,660
06/08/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 4,981 26,399,300
05/08/2020 5,300 0.30 5.66 4,960 5,300 4,970 15,489 82,091,700
04/08/2020 4,960 0.30 6.05 4,640 4,960 4,650 12,886 63,914,560
03/08/2020 4,640 0.20 4.31 4,450 4,690 4,450 2,268 10,523,520
31/07/2020 4,450 -0.30 -6.74 4,760 4,700 4,430 5,660 25,187,000
30/07/2020 4,760 0.10 2.10 4,650 4,850 4,370 491 2,337,160
29/07/2020 4,650 -0.10 -2.15 4,790 5,100 4,460 25,770 119,830,500
28/07/2020 4,790 0.20 4.18 4,580 4,900 4,270 12,801 61,316,790
27/07/2020 4,580 -0.30 -6.55 4,920 4,580 4,580 2,681 12,278,980
24/07/2020 4,920 -0.40 -8.13 5,290 5,660 4,920 15,613 76,815,960
23/07/2020 5,290 -0.40 -7.56 5,680 5,680 5,290 23,693 125,335,970
22/07/2020 5,680 -0.10 -1.76 5,800 5,860 5,400 11,508 65,365,440
21/07/2020 5,800 0.00 ■■ 0.00 5,800 5,970 5,550 17,154 99,493,200
20/07/2020 5,800 0.40 6.90 5,430 5,810 5,600 114,597 664,662,600
17/07/2020 5,430 0.40 7.37 5,080 5,430 5,430 43,562 236,541,660
16/07/2020 5,080 0.30 5.91 4,750 5,080 4,750 59,237 300,923,960
15/07/2020 4,750 0.30 6.32 4,450 4,760 4,450 20,668 98,173,000
14/07/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,250 2,785 12,393,250
13/07/2020 4,450 -0.10 -2.25 4,570 4,850 4,300 7,670 34,131,500
10/07/2020 4,570 0.20 4.38 4,380 4,600 4,250 13,838 63,239,660
09/07/2020 4,380 0.30 6.85 4,110 4,390 3,970 23,391 102,452,580
08/07/2020 4,110 0.00 ■■ 0.00 4,110 4,390 3,830 19,169 78,784,590
07/07/2020 4,110 0.30 7.30 3,850 4,110 4,100 41,748 171,584,280
06/07/2020 3,850 0.30 7.79 3,600 3,850 3,850 6,584 25,348,400
03/07/2020 3,600 0.20 5.56 3,370 3,600 3,400 26,926 96,933,600
02/07/2020 3,370 0.20 5.93 3,150 3,370 3,140 16,343 55,075,910
01/07/2020 3,150 0.20 6.35 2,960 3,160 3,010 4,673 14,719,950
30/06/2020 2,960 -0.20 -6.76 3,180 3,200 2,960 8,996 26,628,160
29/06/2020 3,180 -0.20 -6.29 3,410 3,410 3,180 10,603 33,717,540
26/06/2020 3,410 -0.07 -2.05 3,480 3,680 3,410 16,960 57,833,600
25/06/2020 3,480 0.10 2.87 3,420 3,620 3,350 3,437 11,960,760
24/06/2020 3,420 -0.20 -5.85 3,600 3,730 3,350 15,832 54,145,440
23/06/2020 3,600 -0.30 -8.33 3,850 3,860 3,590 11,908 42,868,800
22/06/2020 3,850 0.30 7.79 3,600 3,850 3,830 8,909 34,299,650
19/06/2020 3,600 0.20 5.56 3,370 3,600 3,590 8,194 29,498,400
18/06/2020 3,370 -0.30 -8.90 3,620 3,600 3,370 31,534 106,269,580
17/06/2020 3,620 -0.27 -7.46 3,890 3,640 3,620 125,500 454,310,000
16/06/2020 3,890 -0.30 -7.71 4,180 3,890 3,890 3,450 13,420,500
15/06/2020 4,180 -0.30 -7.18 4,490 4,500 4,180 4,878 20,390,040
12/06/2020 4,490 -0.10 -2.23 4,620 4,610 4,300 17,273 77,555,770
11/06/2020 4,620 0.30 6.49 4,330 4,630 4,340 18,045 83,367,900
10/06/2020 4,330 0.30 6.93 4,050 4,330 4,250 12,849 55,636,170
09/06/2020 4,050 0.30 7.41 3,790 4,050 4,000 26,989 109,305,450
08/06/2020 3,790 0.20 5.28 3,550 3,790 3,790 1,326 5,025,540
06/06/2020 3,550 0.20 5.63 3,320 3,550 3,550 2,125 7,543,750
05/06/2020 3,550 0.20 5.63 3,320 3,550 3,550 2,125 7,543,750
04/06/2020 3,320 0.20 6.02 3,110 3,320 3,320 4,348 14,435,360
03/06/2020 3,110 0.20 6.43 2,910 3,110 3,000 1,283 3,990,130
02/06/2020 2,910 0.00 ■■ 0.00 2,900 3,070 2,900 2,399 6,981,090
01/06/2020 2,900 0.00 ■■ 0.00 2,890 2,950 2,800 7,045 20,430,500
31/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,760 738 2,132,820
29/05/2020 2,890 0.00 ■■ 0.00 2,870 2,890 2,760 738 2,132,820
28/05/2020 2,870 0.00 ■■ 0.00 2,880 2,990 2,870 481 1,380,470
27/05/2020 2,880 0.00 ■■ 0.00 2,840 3,000 2,860 1,127 3,245,760
26/05/2020 2,840 -0.10 -3.52 2,920 2,990 2,840 346 982,640
25/05/2020 2,920 0.00 ■■ 0.00 2,940 2,940 2,900 235 686,200
24/05/2020 2,940 0.00 ■■ 0.00 2,900 2,990 2,900 796 2,340,240
22/05/2020 2,940 0.00 ■■ 0.00 2,900 2,990 2,900 796 2,340,240
21/05/2020 2,900 -0.10 -3.45 2,980 2,980 2,900 2,351 6,817,900
20/05/2020 2,980 0.10 3.36 2,920 3,000 2,980 95 283,100
19/05/2020 2,920 0.00 ■■ 0.00 2,920 3,060 2,870 788 2,300,960
18/05/2020 2,920 0.00 ■■ 0.00 2,950 3,100 2,900 428 1,249,760
17/05/2020 2,950 -0.20 -6.78 3,100 3,200 2,950 851 2,510,450
15/05/2020 2,950 -0.20 -6.78 3,100 3,200 2,950 851 2,510,450
14/05/2020 3,100 0.10 3.23 3,000 3,100 3,000 452 1,401,200
13/05/2020 3,000 0.20 6.67 2,820 3,000 2,950 903 2,709,000
12/05/2020 2,820 -0.10 -3.55 2,940 2,980 2,800 367 1,034,940
11/05/2020 2,940 0.00 ■■ 0.00 2,900 2,940 2,940 1 2,940
10/05/2020 2,900 0.00 ■■ 0.00 2,910 2,950 2,750 4,356 12,632,400
08/05/2020 2,900 0.00 ■■ 0.00 2,910 2,950 2,750 4,356 12,632,400
07/05/2020 2,910 -0.20 -6.87 3,100 2,990 2,890 730 2,124,300
06/05/2020 3,100 0.10 3.23 3,000 3,210 2,800 2,767 8,577,700
05/05/2020 3,000 0.00 ■■ 0.00 2,960 3,140 2,790 48 144,000
04/05/2020 2,960 0.20 6.76 2,790 2,960 2,790 103 304,880
01/05/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
30/04/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
29/04/2020 2,790 0.00 ■■ 0.00 2,790 2,920 2,770 406 1,132,740
28/04/2020 2,790 -0.10 -3.58 2,850 3,000 2,790 921 2,569,590
27/04/2020 2,850 0.10 3.51 2,800 2,850 2,840 555 1,581,750
26/04/2020 2,800 0.00 ■■ 0.00 2,820 2,880 2,800 120 336,000
24/04/2020 2,800 0.00 ■■ 0.00 2,820 2,880 2,800 120 336,000
23/04/2020 2,820 0.00 ■■ 0.00 2,810 2,880 2,820 2,284 6,440,880
22/04/2020 2,810 0.10 3.56 2,670 2,850 2,700 350 983,500
21/04/2020 2,670 -0.10 -3.75 2,800 2,800 2,660 459 1,225,530
20/04/2020 2,800 0.10 3.57 2,700 2,800 2,750 202 565,600
19/04/2020 2,700 -0.10 -3.70 2,800 2,950 2,700 732 1,976,400
17/04/2020 2,700 -0.10 -3.70 2,800 2,950 2,700 732 1,976,400
16/04/2020 2,800 0.00 ■■ 0.00 2,830 2,800 2,650 910 2,548,000
15/04/2020 2,830 -0.10 -3.53 2,950 2,950 2,830 233 659,390
14/04/2020 2,950 0.10 3.39 2,860 3,000 2,950 1,269 3,743,550
13/04/2020 2,860 0.00 ■■ 0.00 2,850 2,900 2,660 790 2,259,400
12/04/2020 2,850 0.00 ■■ 0.00 2,880 2,870 2,680 212 604,200
10/04/2020 2,850 0.00 ■■ 0.00 2,880 2,870 2,680 212 604,200
09/04/2020 2,880 0.00 ■■ 0.00 2,880 2,900 2,690 102 293,760
08/04/2020 2,880 -0.10 -3.47 3,000 3,090 2,800 2,629 7,571,520
07/04/2020 3,000 0.20 6.67 2,820 3,000 2,810 2,205 6,615,000
06/04/2020 2,820 -0.20 -7.09 2,990 2,990 2,820 1,004 2,831,280
05/04/2020 2,990 0.00 ■■ 0.00 2,970 3,160 2,770 5,776 17,270,240
03/04/2020 2,990 0.00 ■■ 0.00 2,970 3,160 2,770 5,776 17,270,240
02/04/2020 2,970 0.20 6.73 2,800 2,970 2,800 21 62,370
01/04/2020 2,970 0.20 6.73 2,800 2,970 2,800 21 62,370
31/03/2020 2,800 0.00 ■■ 0.00 2,790 2,980 2,790 37 103,600
30/03/2020 2,790 -0.20 -7.17 3,000 2,790 2,790 4 11,160
29/03/2020 3,000 0.00 ■■ 0.00 2,950 3,000 2,780 102 306,000
27/03/2020 3,000 0.00 ■■ 0.00 2,950 3,000 2,780 102 306,000
26/03/2020 2,950 0.00 ■■ 0.00 2,910 3,100 2,950 1,563 4,610,850
25/03/2020 2,910 -0.20 -6.87 3,120 3,200 2,910 573 1,667,430
24/03/2020 3,120 0.00 ■■ 0.00 3,120 3,120 2,910 462 1,441,440
23/03/2020 3,120 -0.20 -6.41 3,350 3,120 3,120 4,686 14,620,320
22/03/2020 3,350 0.00 ■■ 0.00 3,350 3,580 3,120 124 415,400
20/03/2020 3,350 0.00 ■■ 0.00 3,350 3,580 3,120 124 415,400
19/03/2020 3,350 -0.30 -8.96 3,600 3,490 3,350 164 549,400
18/03/2020 3,600 0.20 5.56 3,410 3,600 3,600 1 3,600
17/03/2020 3,410 0.00 ■■ 0.00 3,410 3,640 3,300 49 167,090
16/03/2020 3,410 -0.04 -1.17 3,450 3,450 3,410 5,190 17,697,900
13/03/2020 3,450 -0.25 -7.25 3,700 3,940 3,450 310 1,069,500
12/03/2020 3,700 -0.02 -0.54 3,720 3,700 3,600 1,840 6,808,000
11/03/2020 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 5,610 20,869,200
10/03/2020 3,720 -0.30 -8.06 4,000 4,280 3,720 516 1,919,520
09/03/2020 4,000 0.10 2.50 3,940 4,210 3,700 248 992,000
06/03/2020 3,940 0.20 5.08 3,720 3,940 3,800 2,565 10,106,100
05/03/2020 3,720 0.00 ■■ 0.00 3,720 3,880 3,720 73 271,560
04/03/2020 3,720 0.00 ■■ 0.00 3,700 3,890 3,700 138 513,360
03/03/2020 3,700 -0.10 -2.70 3,790 3,870 3,700 132 488,400
28/02/2020 3,790 -0.10 -2.64 3,890 3,800 3,620 109 413,110
27/02/2020 3,890 0.00 ■■ 0.00 3,900 3,950 3,630 15 58,350
26/02/2020 3,900 -0.10 -2.56 3,950 3,950 3,680 5 19,500
25/02/2020 3,950 0.30 7.59 3,700 3,950 3,950 3 11,850
24/02/2020 3,700 -0.30 -8.11 3,950 4,220 3,680 44 162,800
21/02/2020 3,950 0.20 5.06 3,710 3,950 3,950 6 23,700
20/02/2020 3,710 -0.30 -8.09 3,970 3,970 3,700 293 1,087,030
19/02/2020 3,970 0.00 ■■ 0.00 3,970 3,970 3,970 9 35,730
18/02/2020 3,970 0.30 7.56 3,720 3,970 3,720 1,490 5,915,300
17/02/2020 3,720 0.00 ■■ 0.00 3,720 3,980 3,720 747 2,778,840
15/02/2020 3,720 -0.20 -5.38 3,960 4,000 3,720 1,113 4,140,360
14/02/2020 3,720 -0.20 -5.38 3,960 4,000 3,720 1,113 4,140,360
13/02/2020 3,960 -0.30 -7.58 4,250 4,540 3,960 415 1,643,400
12/02/2020 4,250 0.00 ■■ 0.00 4,250 4,540 4,250 2 8,500
11/02/2020 4,250 0.30 7.06 3,990 4,250 4,250 1 4,250
10/02/2020 3,990 0.00 ■■ 0.00 3,950 4,000 3,990 41 163,590
09/02/2020 3,950 0.00 ■■ 0.00 3,970 3,980 3,900 1,304 5,150,800
07/02/2020 3,950 0.00 ■■ 0.00 3,970 3,980 3,900 1,304 5,150,800
06/02/2020 3,970 0.00 ■■ 0.00 3,970 3,970 3,710 215 853,550
05/02/2020 3,970 -0.30 -7.56 4,260 4,550 3,970 1,253 4,974,410
04/02/2020 4,260 0.30 7.04 3,990 4,260 4,260 118 502,680
03/02/2020 3,990 0.10 2.51 3,850 4,110 3,590 112 446,880
02/02/2020 3,850 0.00 ■■ 0.00 3,850 4,100 3,850 20 77,000
31/01/2020 3,850 0.00 ■■ 0.00 3,850 4,100 3,850 20 77,000
30/01/2020 3,850 0.30 7.79 3,600 3,850 3,850 1 3,850
29/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
28/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
27/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
26/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
24/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
23/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
22/01/2020 3,600 -0.20 -5.56 3,750 4,000 3,600 77 277,200
21/01/2020 3,750 0.23 6.13 3,520 3,750 3,750 1,010 3,787,500
20/01/2020 3,520 -0.20 -5.68 3,720 3,980 3,520 30 105,600
17/01/2020 3,720 -0.28 -7.53 4,000 3,720 3,720 10 37,200
16/01/2020 4,000 -0.30 -7.50 4,300 4,000 4,000 100 400,000
15/01/2020 4,300 0.18 4.19 4,120 4,300 3,840 320 1,376,000
14/01/2020 4,120 -0.31 -7.52 4,430 4,120 4,120 330 1,359,600
13/01/2020 4,430 0.30 6.77 4,180 4,470 3,890 3 13,290
10/01/2020 4,180 0.00 ■■ 0.00 4,180 4,350 4,180 2 8,360
09/01/2020 4,180 0.10 2.39 4,040 4,200 3,780 8 33,440
08/01/2020 4,040 -0.30 -7.43 4,340 4,040 4,040 330 1,333,200
07/01/2020 4,340 0.30 6.91 4,070 4,340 4,340 1 4,340
06/01/2020 4,070 0.30 7.37 3,810 4,070 3,800 189 769,230
03/01/2020 3,810 -0.30 -7.87 4,090 4,340 3,810 3 11,430
02/01/2020 4,090 0.30 7.33 3,830 4,090 3,570 77 314,930
30/12/2019 3,830 -0.30 -7.83 4,110 4,380 3,830 229 877,070
27/12/2019 4,110 -0.20 -4.87 4,270 4,560 4,110 2 8,220
26/12/2019 4,270 -0.30 -7.03 4,590 4,700 4,270 102 435,540
25/12/2019 4,590 0.20 4.36 4,370 4,600 4,100 232 1,064,880
24/12/2019 4,370 -0.30 -6.86 4,690 5,000 4,370 14 61,180
23/12/2019 4,690 0.10 2.13 4,560 4,870 4,690 53 248,570
20/12/2019 4,560 -0.34 -7.46 4,900 4,560 4,560 3,010 13,725,600
18/12/2019 4,900 0.30 6.12 4,580 4,900 4,600 2 9,800
17/12/2019 4,580 0.00 ■■ 0.00 4,590 4,580 4,580 120 549,600
16/12/2019 4,590 0.30 6.54 4,300 4,590 4,590 1 4,590
13/12/2019 4,300 -0.10 -2.33 4,400 4,300 4,300 1 4,300
12/12/2019 4,400 0.30 6.82 4,150 4,430 4,400 191 840,400
10/12/2019 4,150 0.00 ■■ 0.00 4,200 4,150 4,150 30 124,500
09/12/2019 4,200 0.00 ■■ 0.00 4,180 4,200 4,200 70 294,000
06/12/2019 4,180 -0.30 -7.18 4,490 4,490 4,180 12 50,160
05/12/2019 4,490 0.00 ■■ 0.00 4,500 4,490 4,190 75 336,750
04/12/2019 4,500 0.00 ■■ 0.00 4,500 0 0 9 40,500
03/12/2019 4,500 0.00 ■■ 0.00 4,550 4,500 4,240 101 454,500
02/12/2019 4,550 0.30 6.59 4,280 4,550 4,010 51 232,050
28/11/2019 4,280 -0.30 -7.01 4,590 4,280 4,270 90 385,200
27/11/2019 4,590 0.00 ■■ 0.00 4,600 4,600 4,590 2 9,180
26/11/2019 4,600 0.00 ■■ 0.00 4,630 4,600 4,310 148 680,800
22/11/2019 4,630 0.00 ■■ 0.00 4,640 4,630 4,320 4 18,520
21/11/2019 4,640 0.00 ■■ 0.00 4,600 4,640 4,640 1 4,640
20/11/2019 4,600 0.20 4.35 4,360 4,600 4,360 98 450,800
19/11/2019 4,360 -0.30 -6.88 4,680 4,400 4,360 476 2,075,360
18/11/2019 4,680 0.00 ■■ 0.00 4,650 4,680 4,640 3 14,040
15/11/2019 4,650 0.10 2.15 4,600 4,650 4,500 1,003 4,663,950
14/11/2019 4,600 -0.10 -2.17 4,680 4,660 4,360 326 1,499,600
13/11/2019 4,680 0.00 ■■ 0.00 4,690 4,790 4,370 590 2,761,200
12/11/2019 4,690 -0.10 -2.13 4,800 4,690 4,470 1,071 5,022,990
11/11/2019 4,800 0.30 6.25 4,550 4,800 4,800 1 4,800
08/11/2019 4,550 -0.30 -6.59 4,890 4,550 4,550 570 2,593,500
07/11/2019 4,890 0.00 ■■ 0.00 4,900 4,890 4,560 953 4,660,170
06/11/2019 4,900 0.00 ■■ 0.00 4,890 5,000 4,610 552 2,704,800
05/11/2019 4,890 0.30 6.13 4,630 4,890 4,890 1 4,890
04/11/2019 4,630 -0.30 -6.48 4,970 4,630 4,630 700 3,241,000
01/11/2019 4,970 0.00 ■■ 0.00 4,980 4,970 4,640 202 1,003,940
29/10/2019 4,980 0.30 6.02 4,660 4,980 4,560 212 1,055,760
28/10/2019 4,660 -0.30 -6.44 4,990 4,660 4,660 10 46,600
25/10/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,900 100 499,000
24/10/2019 4,990 0.00 ■■ 0.00 5,000 4,990 4,660 131 653,690
22/10/2019 5,000 0.30 6.00 4,700 5,000 5,000 1 5,000
21/10/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 100 470,000
16/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 54 270,000
14/10/2019 5,000 0.20 4.00 4,800 5,000 4,800 82 410,000
11/10/2019 4,800 0.00 ■■ 0.00 4,800 4,810 4,800 1,178 5,654,400
10/10/2019 4,800 -0.20 -4.17 5,040 5,000 4,800 2,919 14,011,200
07/10/2019 5,040 0.30 5.95 4,770 5,040 5,040 10 50,400
04/10/2019 4,770 0.00 ■■ 0.00 4,790 5,000 4,460 412 1,965,240
03/10/2019 4,790 0.00 ■■ 0.00 4,800 4,790 4,700 378 1,810,620
02/10/2019 4,800 0.00 ■■ 0.00 4,770 5,000 4,750 1,230 5,904,000
01/10/2019 4,770 0.30 6.29 4,490 4,770 4,770 1 4,770
30/09/2019 4,490 -0.20 -4.45 4,700 4,500 4,490 298 1,338,020
27/09/2019 4,700 0.20 4.26 4,500 4,700 4,490 717 3,369,900
26/09/2019 4,500 -0.30 -6.67 4,770 4,500 4,500 200 900,000
25/09/2019 4,770 0.30 6.29 4,500 4,770 4,500 302 1,440,540
24/09/2019 4,500 -0.30 -6.67 4,780 4,940 4,450 718 3,231,000
23/09/2019 4,780 0.30 6.28 4,530 4,790 4,600 115 549,700
20/09/2019 4,530 -0.30 -6.62 4,870 4,850 4,530 802 3,633,060
19/09/2019 4,870 0.00 ■■ 0.00 4,870 4,870 4,560 510 2,483,700
18/09/2019 4,870 0.20 4.11 4,650 4,870 4,500 1,001 4,874,870
16/09/2019 4,650 -0.10 -2.15 4,800 4,650 4,500 113 525,450
13/09/2019 4,800 -0.10 -2.08 4,900 4,800 4,570 2 9,600
11/09/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2 9,800
10/09/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,560 2 9,800
09/09/2019 4,900 0.00 ■■ 0.00 4,880 4,900 4,540 2 9,800
06/09/2019 4,880 0.20 4.10 4,700 4,880 4,880 1 4,880
05/09/2019 4,700 0.10 2.13 4,640 4,900 4,320 478 2,246,600
04/09/2019 4,640 -0.30 -6.47 4,980 4,900 4,640 619 2,872,160
03/09/2019 4,980 0.30 6.02 4,720 4,980 4,390 8 39,840
30/08/2019 4,720 0.00 ■■ 0.00 4,700 4,800 4,520 719 3,393,680
29/08/2019 4,700 -0.10 -2.13 4,800 4,800 4,700 209 982,300
28/08/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 882 4,233,600
27/08/2019 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 906 4,348,800
26/08/2019 4,800 0.00 ■■ 0.00 4,800 4,840 4,470 823 3,950,400
23/08/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,790 700 3,360,000
21/08/2019 4,800 -0.10 -2.08 4,900 4,800 4,800 500 2,400,000
20/08/2019 4,900 0.00 ■■ 0.00 4,890 4,900 4,610 301 1,474,900
19/08/2019 4,890 0.20 4.09 4,700 4,890 4,690 506 2,474,340
16/08/2019 4,700 0.00 ■■ 0.00 4,750 4,800 4,700 753 3,539,100
15/08/2019 4,750 -0.20 -4.21 4,970 5,000 4,750 1,130 5,367,500
14/08/2019 4,970 0.20 4.02 4,800 4,970 4,790 51 253,470
13/08/2019 4,800 0.20 4.17 4,600 4,800 4,700 364 1,747,200
12/08/2019 4,600 -0.10 -2.17 4,700 4,700 4,510 2,313 10,639,800
09/08/2019 4,700 -0.10 -2.13 4,800 4,700 4,700 200 940,000
08/08/2019 4,800 0.00 ■■ 0.00 4,840 5,170 4,800 1,252 6,009,600
07/08/2019 4,840 0.20 4.13 4,610 4,840 4,600 321 1,553,640
06/08/2019 4,610 0.00 ■■ 0.00 4,600 4,890 4,610 101 465,610
05/08/2019 4,600 -0.10 -2.17 4,680 4,680 4,600 520 2,392,000
02/08/2019 4,680 -0.30 -6.41 4,950 4,900 4,650 1,101 5,152,680
31/07/2019 4,950 0.30 6.06 4,670 4,950 4,670 18 89,100
30/07/2019 4,670 0.00 ■■ 0.00 4,660 4,900 4,660 1,865 8,709,550
29/07/2019 4,660 0.00 ■■ 0.00 4,650 4,890 4,650 705 3,285,300
26/07/2019 4,650 0.00 ■■ 0.00 4,690 4,950 4,650 317 1,474,050
25/07/2019 4,690 0.00 ■■ 0.00 4,660 4,690 4,600 658 3,086,020
23/07/2019 4,660 -0.10 -2.15 4,800 4,660 4,510 113 526,580
22/07/2019 4,800 0.10 2.08 4,650 4,900 4,510 45 216,000
19/07/2019 4,650 -0.10 -2.15 4,800 4,800 4,610 502 2,334,300
18/07/2019 4,800 0.20 4.17 4,600 4,800 4,610 312 1,497,600
17/07/2019 4,600 -0.20 -4.35 4,750 4,950 4,600 533 2,451,800
12/07/2019 4,750 -0.20 -4.21 4,980 4,970 4,730 918 4,360,500
11/07/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,980 100 498,000
09/07/2019 4,990 0.30 6.01 4,700 4,990 4,710 260 1,297,400
08/07/2019 4,700 -0.30 -6.38 5,000 4,750 4,700 283 1,330,100
04/07/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 50 250,000
03/07/2019 5,000 0.10 2.00 4,860 5,000 4,800 901 4,505,000
02/07/2019 4,860 0.00 ■■ 0.00 4,860 4,900 4,800 218 1,059,480
01/07/2019 4,860 0.00 ■■ 0.00 4,860 4,860 4,860 116 563,760
28/06/2019 4,860 0.00 ■■ 0.00 4,860 4,890 4,720 97 471,420
27/06/2019 4,860 0.20 4.12 4,700 4,890 4,650 574 2,789,640
26/06/2019 4,700 -0.20 -4.26 4,890 4,880 4,660 647 3,040,900
25/06/2019 4,890 0.20 4.09 4,730 4,890 4,800 209 1,022,010
24/06/2019 4,730 -0.40 -8.46 5,080 5,050 4,730 763 3,608,990
21/06/2019 5,080 0.30 5.91 4,800 5,080 4,800 22 111,760
20/06/2019 4,800 -0.40 -8.33 5,160 5,160 4,800 744 3,571,200
19/06/2019 5,160 0.30 5.81 4,880 5,200 4,650 8 41,280
18/06/2019 4,880 -0.40 -8.20 5,240 4,880 4,880 582 2,840,160
17/06/2019 5,240 0.30 5.73 4,900 5,240 5,240 1 5,240
16/06/2019 4,900 0.20 4.08 4,700 4,980 4,900 40 196,000
14/06/2019 4,900 0.20 4.08 4,700 4,980 4,900 40 196,000
13/06/2019 4,700 -0.10 -2.13 4,800 4,990 4,700 202 949,400
11/06/2019 4,790 -0.20 -4.18 4,970 5,150 4,790 61 292,190
10/06/2019 4,970 0.10 2.01 4,890 4,970 4,970 1 4,970
09/06/2019 4,890 -0.10 -2.04 4,990 4,990 4,890 403 1,970,670
07/06/2019 4,890 -0.10 -2.04 4,990 4,990 4,890 403 1,970,670
06/06/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,990 400 1,996,000
05/06/2019 4,990 0.30 6.01 4,720 4,990 4,990 1 4,990
04/06/2019 4,720 -0.10 -2.12 4,800 5,090 4,600 601 2,836,720
03/06/2019 4,800 -0.40 -8.33 5,150 4,800 4,790 2,144 10,291,200
02/06/2019 5,150 -0.10 -1.94 5,250 5,240 4,890 464 2,389,600
31/05/2019 5,150 -0.10 -1.94 5,250 5,240 4,890 464 2,389,600
30/05/2019 5,250 0.00 ■■ 0.00 5,250 5,250 4,890 620 3,255,000
29/05/2019 5,250 0.00 ■■ 0.00 5,280 5,280 4,920 650 3,412,500
28/05/2019 5,280 0.10 1.89 5,220 5,490 4,860 413 2,180,640
27/05/2019 5,220 0.30 5.75 4,900 5,240 5,220 317 1,654,740
26/05/2019 4,900 0.10 2.04 4,840 5,000 4,900 988 4,841,200
24/05/2019 4,900 0.10 2.04 4,840 5,000 4,900 988 4,841,200
23/05/2019 4,840 0.00 ■■ 0.00 4,840 4,840 4,700 72 348,480
22/05/2019 4,840 0.00 ■■ 0.00 4,830 4,840 4,600 263 1,272,920
21/05/2019 4,830 0.00 ■■ 0.00 4,800 4,840 4,650 179 864,570
20/05/2019 4,800 0.20 4.17 4,620 4,900 4,550 362 1,737,600
19/05/2019 4,620 -0.20 -4.33 4,850 4,830 4,610 877 4,051,740
17/05/2019 4,620 -0.20 -4.33 4,850 4,830 4,610 877 4,051,740
16/05/2019 4,850 0.10 2.06 4,790 4,850 4,610 238 1,154,300
15/05/2019 4,790 0.00 ■■ 0.00 4,790 4,790 4,790 79 378,410
14/05/2019 4,790 0.00 ■■ 0.00 4,790 4,790 4,780 42 201,180
13/05/2019 4,790 0.30 6.26 4,520 4,790 4,520 113 541,270
12/05/2019 4,520 -0.30 -6.64 4,800 4,890 4,480 4,261 19,259,720
10/05/2019 4,520 -0.30 -6.64 4,800 4,890 4,480 4,261 19,259,720
09/05/2019 4,800 0.10 2.08 4,650 4,800 4,650 932 4,473,600
08/05/2019 4,650 -0.40 -8.60 5,000 4,890 4,650 3,535 16,437,750
07/05/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 1,723 8,615,000
06/05/2019 5,000 -0.10 -2.00 5,140 5,100 4,800 482 2,410,000
05/05/2019 5,140 0.00 ■■ 0.00 5,150 5,150 4,790 6,422 33,009,080
03/05/2019 5,140 0.00 ■■ 0.00 5,150 5,150 4,790 6,422 33,009,080
02/05/2019 5,150 -0.40 -7.77 5,530 5,150 5,150 227 1,169,050
01/05/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
30/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
29/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
28/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
26/04/2019 5,530 -0.40 -7.23 5,940 5,560 5,530 141 779,730
25/04/2019 5,940 0.10 1.68 5,870 6,100 5,460 4,636 27,537,840
24/04/2019 5,870 0.00 ■■ 0.00 5,870 6,280 5,460 16,046 94,190,020
23/04/2019 5,870 0.40 6.81 5,490 5,870 5,800 10,519 61,746,530
22/04/2019 5,490 0.40 7.29 5,140 5,490 5,490 1,499 8,229,510
21/04/2019 5,140 0.30 5.84 4,810 5,140 5,140 5,628 28,927,920
19/04/2019 5,140 0.30 5.84 4,810 5,140 5,140 5,628 28,927,920
18/04/2019 4,810 0.30 6.24 4,500 4,810 4,600 10,024 48,215,440
17/04/2019 4,500 0.00 ■■ 0.00 4,500 4,800 4,500 3,609 16,240,500
16/04/2019 4,500 0.10 2.22 4,420 4,500 4,500 1 4,500
15/04/2019 4,420 -0.10 -2.26 4,540 4,700 4,420 48 212,160
12/04/2019 4,420 -0.10 -2.26 4,540 4,700 4,420 48 212,160
11/04/2019 4,540 0.00 ■■ 0.00 4,550 4,550 4,300 834 3,786,360
10/04/2019 4,850 -0.08 -1.65 4,930 5,200 4,600 9,520 46,172,000
09/04/2019 4,550 0.00 ■■ 0.00 4,500 4,550 4,550 333 1,515,150
08/04/2019 4,500 0.10 2.22 4,410 4,700 4,500 251 1,129,500
05/04/2019 4,410 -0.10 -2.27 4,500 4,800 4,410 22 97,020
04/04/2019 4,500 -0.20 -4.44 4,650 4,500 4,500 100 450,000
03/04/2019 4,850 -0.05 -1.03 4,900 4,900 4,850 15,350 74,447,500
02/04/2019 4,650 0.10 2.15 4,600 4,900 4,500 82 381,300
01/04/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,590 130 598,000
30/03/2019 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
29/03/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 11,636 53,525,600
28/03/2019 4,600 0.10 2.17 4,500 4,600 4,510 22 101,200
27/03/2019 4,500 -0.20 -4.44 4,700 5,000 4,500 98 441,000
26/03/2019 4,700 0.20 4.26 4,480 4,700 4,700 3 14,100
25/03/2019 4,480 0.00 ■■ 0.00 4,450 4,500 4,450 637 2,853,760
23/03/2019 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/03/2019 4,450 -0.30 -6.74 4,770 4,450 4,450 20 89,000
21/03/2019 4,770 0.20 4.19 4,560 4,770 4,400 31 147,870
20/03/2019 4,560 -0.30 -6.58 4,900 4,900 4,560 9 41,040
19/03/2019 4,900 0.20 4.08 4,750 4,900 4,750 104 509,600
18/03/2019 4,750 0.30 6.32 4,450 4,760 4,430 181 859,750
15/03/2019 4,450 0.00 ■■ 0.00 4,430 4,700 4,430 151 671,950
14/03/2019 4,430 0.00 ■■ 0.00 4,440 4,700 4,430 2 8,860
13/03/2019 4,440 -0.20 -4.50 4,680 5,000 4,440 252 1,118,880
12/03/2019 4,680 0.10 2.14 4,590 4,900 4,430 13 60,840
11/03/2019 4,590 0.20 4.36 4,410 4,590 4,430 105 481,950
08/03/2019 4,410 -0.20 -4.54 4,600 4,800 4,410 1,776 7,832,160
07/03/2019 4,600 -0.10 -2.17 4,650 4,970 4,510 62 285,200
06/03/2019 4,650 -0.20 -4.30 4,810 4,650 4,480 300 1,395,000
05/03/2019 4,810 0.30 6.24 4,500 4,810 4,410 3 14,430
04/03/2019 4,500 0.10 2.22 4,410 4,710 4,420 506 2,277,000
01/03/2019 4,410 0.00 ■■ 0.00 4,400 4,700 4,410 102 449,820
28/02/2019 4,400 0.00 ■■ 0.00 4,410 4,600 4,400 803 3,533,200
27/02/2019 4,410 0.00 ■■ 0.00 4,400 4,420 4,410 586 2,584,260
26/02/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 6,604 29,057,600
25/02/2019 4,400 0.10 2.27 4,320 4,540 4,300 1,113 4,897,200
23/02/2019 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/02/2019 4,320 -0.10 -2.31 4,400 4,500 4,200 151 652,320
21/02/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,775 7,810,000
20/02/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 299 1,315,600
19/02/2019 4,200 -0.22 -5.24 4,420 4,200 4,200 790 3,318,000
18/02/2019 4,700 0.10 2.13 4,600 4,800 4,400 63 296,100
15/02/2019 4,600 0.20 4.35 4,400 4,600 4,600 1 4,600
14/02/2019 4,400 -0.30 -6.82 4,660 4,400 4,400 53 233,200
13/02/2019 4,660 0.00 ■■ 0.00 4,660 4,680 4,660 13 60,580
12/02/2019 4,660 0.00 ■■ 0.00 4,680 4,660 4,360 277 1,290,820
11/02/2019 4,680 0.00 ■■ 0.00 4,660 4,680 4,680 10 46,800
01/02/2019 4,660 0.30 6.44 4,400 4,660 4,660 1 4,660
31/01/2019 5,290 0.11 2.08 5,180 5,350 5,100 25,750 136,217,500
30/01/2019 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
28/01/2019 4,400 -0.20 -4.55 4,630 4,400 4,400 30 132,000
25/01/2019 4,630 0.20 4.32 4,400 4,630 4,150 33 152,790
23/01/2019 4,400 -0.20 -4.55 4,600 4,400 4,400 21,000 92,400,000
22/01/2019 4,600 0.20 4.35 4,400 4,600 4,200 1,022,000 4,701,200,000
21/01/2019 4,400 -0.02 -0.45 4,420 4,400 4,400 10 44,000
19/01/2019 4,200 -0.30 -7.14 4,680 4,650 4,420 790 3,318,000
18/01/2019 4,420 -0.26 -5.88 4,680 4,650 4,420 1,310 5,790,200
17/01/2019 4,680 -0.02 -0.43 4,700 4,680 4,410 2,000 9,360,000
16/01/2019 4,700 0.10 2.13 4,600 4,700 4,460 20 94,000
15/01/2019 4,600 -0.19 -4.13 4,790 4,930 4,520 2,260 10,396,000
14/01/2019 4,790 -0.36 -7.52 5,150 4,900 4,790 6,390 30,608,100
11/01/2019 5,150 0.30 5.83 4,850 5,150 5,150 120 618,000
10/01/2019 4,850 -0.08 -1.65 4,930 5,200 4,600 9,520 46,172,000
09/01/2019 4,930 0.30 6.09 4,630 4,930 4,930 10 49,300
08/01/2019 4,630 -0.07 -1.51 4,700 5,020 4,400 23,530 108,943,900
04/01/2019 4,700 -0.15 -3.19 4,850 4,750 4,700 10,000 47,000,000
03/01/2019 4,850 -0.05 -1.03 4,900 4,900 4,850 15,350 74,447,500
02/01/2019 4,900 -0.30 -6.12 4,900 5,100 4,600 15,610 76,489,000
28/12/2018 4,900 0.15 3.06 4,750 4,900 4,800 1,250 6,125,000
27/12/2018 4,750 -0.25 -5.26 5,000 4,750 4,750 10 47,500
26/12/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
21/12/2018 5,000 0.07 1.40 4,930 5,000 4,990 1,640 8,200,000
20/12/2018 4,930 0.13 2.64 4,800 4,930 4,930 10 49,300
19/12/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 3,010 14,448,000
18/12/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
17/12/2018 5,000 -0.10 -2.00 5,100 5,050 5,000 1,000 5,000,000
14/12/2018 5,100 0.15 2.94 4,950 5,150 4,950 39,010 198,951,000
13/12/2018 4,950 -0.05 -1.01 5,000 5,200 4,950 3,140 15,543,000
12/12/2018 5,000 -0.10 -2.00 5,100 5,000 4,920 6,420 32,100,000
11/12/2018 5,100 0.16 3.14 4,940 5,170 4,920 20,600 105,060,000
10/12/2018 4,940 -0.26 -5.26 5,200 4,940 4,910 22,560 111,446,400
07/12/2018 5,200 0.20 3.85 5,000 5,200 5,200 20 104,000
06/12/2018 5,000 0.06 1.20 4,940 5,000 5,000 5,000 25,000,000
05/12/2018 4,940 -0.20 -4.05 5,140 5,350 4,920 35,910 177,395,400
04/12/2018 5,140 0.23 4.47 4,910 5,140 4,900 82,400 423,536,000
03/12/2018 4,910 -0.20 -4.07 5,110 5,250 4,900 5,400 26,514,000
30/11/2018 5,110 0.01 0.20 5,100 5,200 5,100 23,810 121,669,100
29/11/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 1,100 5,610,000
28/11/2018 5,200 -0.10 -1.92 5,300 5,320 5,000 9,720 50,544,000
27/11/2018 5,380 0.13 2.42 5,250 5,380 5,200 25,840 139,019,200
26/11/2018 5,250 -0.14 -2.67 5,390 5,500 5,220 3,970 20,842,500
23/11/2018 5,390 0.19 3.53 5,200 5,400 5,210 1,900 10,241,000
22/11/2018 5,200 0.01 0.19 5,200 5,400 5,200 36,240 188,448,000
21/11/2018 5,200 -0.27 -5.19 5,470 5,210 5,200 14,100 73,320,000
20/11/2018 5,470 -0.09 -1.65 5,560 5,500 5,190 15,270 83,526,900
19/11/2018 5,560 0.16 2.88 5,400 5,590 5,500 1,710 9,507,600
16/11/2018 5,400 0.15 2.78 5,250 5,400 5,300 3,160 17,064,000
15/11/2018 5,250 -0.05 -0.95 5,250 5,260 5,000 21,240 111,510,000
14/11/2018 5,250 0.06 1.14 5,190 5,400 4,830 76,490 401,572,500
13/11/2018 5,190 -0.39 -7.51 5,580 5,190 5,190 45,310 235,158,900
12/11/2018 5,580 -0.42 -7.53 6,000 5,600 5,580 40,360 225,208,800
11/11/2018 6,000 -0.45 -7.50 6,450 6,500 6,000 118,060 708,360,000
09/11/2018 6,000 -0.45 -7.50 6,450 6,500 6,000 118,060 708,360,000
08/11/2018 6,450 0.30 4.65 6,150 6,450 6,000 76,810 495,424,500
07/11/2018 6,150 0.39 6.34 5,760 6,160 5,770 83,270 512,110,500
06/11/2018 5,760 0.37 6.42 5,390 5,760 5,600 178,240 1,026,662,400
05/11/2018 5,390 0.11 2.04 5,280 5,620 5,140 14,090 75,945,100
02/11/2018 5,280 0.34 6.44 4,940 5,280 4,610 135,670 716,337,600
01/11/2018 4,940 -0.35 -7.09 5,290 5,170 4,920 60,150 297,141,000
31/10/2018 5,290 0.11 2.08 5,180 5,350 5,100 25,750 136,217,500
30/10/2018 5,180 0.31 5.98 4,870 5,210 5,000 169,120 876,041,600
29/10/2018 4,870 0.04 0.82 4,560 4,870 4,600 195,530 952,231,100
26/10/2018 4,560 0.29 6.36 4,270 4,560 4,470 125,700 573,192,000
25/10/2018 4,270 -0.32 -7.49 4,590 4,640 4,270 5,020 21,435,400
24/10/2018 4,590 0.19 4.14 4,400 4,600 4,300 65,510 300,690,900
23/10/2018 4,400 -0.12 -2.73 4,520 4,690 4,400 28,650 126,060,000
22/10/2018 4,520 -0.11 -2.43 4,630 4,680 4,500 340 1,536,800
19/10/2018 4,630 -0.06 -1.30 4,690 4,720 4,600 37,620 174,180,600
18/10/2018 4,690 0.23 4.90 4,460 4,700 4,460 7,610 35,690,900
17/10/2018 4,460 0.04 0.90 4,460 4,700 4,460 13,500 60,210,000
16/10/2018 4,460 -0.29 -6.50 4,750 4,780 4,450 18,030 80,413,800
15/10/2018 4,750 0.18 3.79 4,570 4,750 4,360 23,550 111,862,500
12/10/2018 4,570 0.25 5.47 4,320 4,590 4,310 1,500 6,855,000
11/10/2018 4,320 -0.26 -6.02 4,580 4,580 4,270 21,830 94,305,600
10/10/2018 4,580 0.15 3.28 4,430 4,600 4,400 31,820 145,735,600
09/10/2018 4,430 0.01 0.23 4,420 4,690 4,400 30,230 133,918,900
08/10/2018 4,420 -0.07 -1.58 4,490 4,780 4,420 7,060 31,205,200
05/10/2018 4,490 0.29 6.46 4,200 4,490 4,150 125,890 565,246,100
04/10/2018 4,200 0.05 1.19 4,150 4,390 4,000 33,400 140,280,000
03/10/2018 4,150 0.27 6.51 3,880 4,150 3,900 98,520 408,858,000
02/10/2018 3,880 -0.22 -5.67 4,100 4,100 3,880 27,260 105,768,800
01/10/2018 4,100 0.05 1.22 4,050 4,100 3,950 24,510 100,491,000
28/09/2018 4,050 0.15 3.70 3,900 4,050 3,900 54,930 222,466,500
27/09/2018 3,900 0.15 3.85 3,750 3,940 3,750 19,640 76,596,000
26/09/2018 3,750 -0.22 -5.87 3,970 3,900 3,750 7,010 26,287,500
25/09/2018 3,970 0.09 2.27 3,880 3,970 3,880 830 3,295,100
24/09/2018 3,880 0.01 0.26 3,870 3,950 3,700 152,710 592,514,800
21/09/2018 3,870 0.01 0.26 3,860 4,000 3,850 22,020 85,217,400
20/09/2018 3,860 0.01 0.26 3,850 3,900 3,700 35,890 138,535,400
19/09/2018 3,850 0.05 1.30 3,800 3,850 3,800 43,250 166,512,500
18/09/2018 3,800 -0.03 -0.79 3,830 3,850 3,800 16,000 60,800,000
17/09/2018 3,830 -0.01 -0.26 3,840 3,870 3,810 36,650 140,369,500
14/09/2018 3,840 0.04 1.04 3,800 3,880 3,810 13,330 51,187,200
13/09/2018 3,800 0.04 1.05 3,760 3,910 3,760 63,470 241,186,000
12/09/2018 3,760 0.06 1.60 3,700 3,890 3,710 19,500 73,320,000
11/09/2018 3,700 0.19 5.14 3,510 3,750 3,510 124,570 460,909,000
10/09/2018 3,510 -0.22 -6.27 3,730 3,800 3,480 4,420 15,514,200
07/09/2018 3,730 0.14 3.75 3,590 3,770 3,730 90 335,700
06/09/2018 3,590 0.23 6.41 3,360 3,590 3,380 4,280 15,365,200
05/09/2018 3,360 -0.19 -5.65 3,550 3,670 3,310 12,260 41,193,600
04/09/2018 3,550 0.10 2.82 3,450 3,550 3,450 31,890 113,209,500
01/09/2018 3,450 0.01 0.29 3,450 3,620 3,450 17,640 60,858,000
31/08/2018 3,450 0.01 0.29 3,450 3,620 3,450 17,640 60,858,000
30/08/2018 3,450 -0.08 -2.32 3,530 3,500 3,290 16,570 57,166,500
29/08/2018 3,530 0.19 5.38 3,340 3,530 3,350 2,040 7,201,200
28/08/2018 3,340 -0.23 -6.89 3,570 3,800 3,340 9,300 31,062,000
27/08/2018 3,570 0.10 2.80 3,470 3,570 3,230 397,160 1,417,861,200
25/08/2018 3,470 0.01 0.29 3,460 3,700 3,470 9,470 32,860,900
24/08/2018 3,470 0.01 0.29 3,460 3,700 3,470 9,470 32,860,900
23/08/2018 3,460 -0.05 -1.45 3,510 3,510 3,410 7,620 26,365,200
22/08/2018 3,510 -0.09 -2.56 3,600 3,800 3,510 7,970 27,974,700
21/08/2018 3,600 0.18 5.00 3,420 3,600 3,360 30,290 109,044,000
20/08/2018 3,420 0.20 5.85 3,220 3,430 3,220 57,620 197,060,400
17/08/2018 3,220 0.11 3.42 3,220 3,330 3,050 50,500 162,610,000
16/08/2018 3,220 -0.03 -0.93 3,250 3,250 3,100 43,090 138,749,800
15/08/2018 3,250 0.18 5.54 3,070 3,250 3,070 64,030 208,097,500
14/08/2018 3,070 -0.01 -0.33 3,080 3,080 2,960 32,730 100,481,100
13/08/2018 3,080 -0.01 -0.32 3,090 3,100 3,080 950 2,926,000
10/08/2018 3,090 0.18 5.83 2,910 3,100 3,050 14,010 43,290,900
09/08/2018 2,910 -0.12 -4.12 3,030 3,030 2,900 25,540 74,321,400
08/08/2018 3,030 -0.05 -1.65 3,080 3,090 2,930 6,550 19,846,500
07/08/2018 3,080 0.08 2.60 3,000 3,080 3,080 1,300 4,004,000
06/08/2018 3,000 -0.08 -2.67 3,080 3,150 2,880 48,050 144,150,000
03/08/2018 3,080 0.08 2.60 3,000 3,100 2,900 19,030 58,612,400
02/08/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
01/08/2018 3,000 0.08 2.67 2,920 3,080 2,900 41,210 123,630,000
31/07/2018 2,920 -0.16 -5.48 3,080 3,050 2,900 33,770 98,608,400
30/07/2018 3,080 0.03 0.97 3,050 3,120 2,940 8,600 26,488,000
27/07/2018 3,050 -0.08 -2.62 3,050 3,050 2,970 7,720 23,546,000
26/07/2018 3,050 0.05 1.64 3,000 3,180 2,850 5,060 15,433,000
25/07/2018 3,000 -0.20 -6.67 3,200 3,120 2,980 43,870 131,610,000
24/07/2018 3,200 0.13 4.06 3,070 3,200 3,200 10 32,000
23/07/2018 3,070 0.13 4.23 2,940 3,070 3,070 10 30,700
20/07/2018 2,940 0.19 6.46 2,750 2,940 2,940 3,090 9,084,600
19/07/2018 2,750 -0.20 -7.27 2,950 3,150 2,750 15,760 43,340,000
18/07/2018 2,950 -0.15 -5.08 3,100 3,190 2,950 410 1,209,500
17/07/2018 3,100 0.20 6.45 2,900 3,100 3,100 5,000 15,500,000
16/07/2018 2,900 -0.07 -2.41 2,970 3,000 2,900 6,780 19,662,000
13/07/2018 2,970 0.06 2.02 2,910 3,000 2,900 11,110 32,996,700
12/07/2018 2,910 -0.09 -3.09 3,000 2,910 2,900 310 902,100
11/07/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
10/07/2018 3,000 0.10 3.33 3,000 3,100 2,980 7,040 21,120,000
09/07/2018 3,000 -0.10 -3.33 3,100 3,150 2,900 8,010 24,030,000
06/07/2018 3,100 0.11 3.55 2,990 3,100 3,000 1,010 3,131,000
05/07/2018 2,990 -0.22 -7.36 3,210 3,010 2,990 16,700 49,933,000
04/07/2018 3,210 0.15 4.67 3,060 3,210 3,000 620 1,990,200
03/07/2018 3,060 -0.22 -7.19 3,280 3,260 3,060 1,140 3,488,400
02/07/2018 3,280 0.18 5.49 3,100 3,280 2,890 2,040 6,691,200
29/06/2018 3,100 -0.23 -7.42 3,330 0 0 1,990 6,169,000
28/06/2018 3,330 -0.01 -0.30 3,340 3,380 3,110 6,990 23,276,700
27/06/2018 3,340 0.10 2.99 3,240 3,400 3,020 80 267,200
26/06/2018 3,240 0.04 1.23 3,200 3,240 3,240 20 64,800
25/06/2018 3,200 -0.08 -2.50 3,280 3,400 3,100 2,570 8,224,000
22/06/2018 3,280 -0.17 -5.18 3,280 3,280 3,110 2,020 6,625,600
21/06/2018 3,280 -0.01 -0.30 3,290 3,280 3,250 110 360,800
20/06/2018 3,290 -0.01 -0.30 3,300 3,300 3,290 1,500 4,935,000
19/06/2018 3,300 -0.20 -6.06 3,300 3,390 3,100 9,860 32,538,000
18/06/2018 3,300 0.06 1.82 3,240 3,390 3,300 110 363,000
15/06/2018 3,240 0.11 3.40 3,130 3,240 3,240 10 32,400
14/06/2018 3,130 -0.22 -7.03 3,350 3,130 3,130 100 313,000
13/06/2018 3,350 0.06 1.79 3,290 3,350 3,350 6,000 20,100,000
12/06/2018 3,290 0.04 1.22 3,250 3,290 3,110 4,010 13,192,900
11/06/2018 3,250 0.10 3.08 3,150 3,250 3,150 100 325,000
08/06/2018 3,150 0.00 ■■ 0.00 3,150 3,150 3,150 1,350 4,252,500
07/06/2018 3,150 0.05 1.59 3,100 3,150 3,100 12,810 40,351,500
06/06/2018 3,100 -0.15 -4.84 3,250 3,100 3,100 970 3,007,000
05/06/2018 3,250 0.00 ■■ 0.00 3,250 3,250 3,250 10 32,500
04/06/2018 3,250 0.15 4.62 3,100 3,310 3,100 560 1,820,000
01/06/2018 3,100 -0.10 -3.23 3,200 3,420 3,100 700 2,170,000
31/05/2018 3,200 -0.01 -0.31 3,210 3,420 3,200 760 2,432,000
30/05/2018 3,210 0.01 0.31 3,200 3,210 3,210 1,000 3,210,000
29/05/2018 3,200 0.20 6.25 3,000 3,210 3,110 1,220 3,904,000
28/05/2018 3,000 -0.07 -2.33 3,000 3,000 2,930 9,550 28,650,000
25/05/2018 3,000 -0.20 -6.67 3,200 3,200 3,000 11,730 35,190,000
24/05/2018 3,200 -0.10 -3.13 3,200 3,200 3,100 1,120 3,584,000
23/05/2018 3,200 0.09 2.81 3,110 3,200 3,000 2,530 8,096,000
22/05/2018 3,110 -0.02 -0.64 3,130 3,300 3,100 30,130 93,704,300
21/05/2018 3,130 -0.09 -2.88 3,220 3,390 3,050 2,840 8,889,200
18/05/2018 3,220 -0.16 -4.97 3,380 3,490 3,200 15,010 48,332,200
17/05/2018 3,380 -0.02 -0.59 3,400 3,600 3,300 1,290 4,360,200
16/05/2018 3,400 0.15 4.41 3,250 3,450 3,250 7,920 26,928,000
15/05/2018 3,250 0.14 4.31 3,110 3,250 3,200 111,130 361,172,500
14/05/2018 3,110 -0.09 -2.89 3,200 3,200 3,100 13,310 41,394,100
11/05/2018 3,200 0.10 3.13 3,100 3,300 3,200 50,300 160,960,000
10/05/2018 3,100 0.05 1.61 3,100 3,200 3,100 28,820 89,342,000
09/05/2018 3,100 0.20 6.45 2,900 3,100 3,000 14,610 45,291,000
08/05/2018 2,900 -0.13 -4.48 3,030 3,240 2,900 2,410 6,989,000
07/05/2018 3,030 -0.04 -1.32 3,070 3,100 3,000 10,240 31,027,200
04/05/2018 3,070 -0.23 -7.49 3,300 3,200 3,070 52,570 161,389,900
03/05/2018 3,300 -0.11 -3.33 3,410 3,630 3,300 330 1,089,000
02/05/2018 3,410 -0.17 -4.99 3,580 3,410 3,410 20 68,200
27/04/2018 3,580 0.10 2.79 3,480 3,580 3,480 310 1,109,800
26/04/2018 3,480 0.08 2.30 3,400 3,620 3,480 1,280 4,454,400
25/04/2018 3,400 0.23 6.76 3,400 3,630 3,400 7,030 23,902,000
24/04/2018 3,400 0.23 6.76 3,400 3,630 3,400 7,030 23,902,000
23/04/2018 3,400 -0.09 -2.65 3,490 3,460 3,300 11,150 37,910,000
20/04/2018 3,490 -0.23 -6.59 3,490 3,680 3,250 40 139,600
19/04/2018 3,490 0.09 2.58 3,400 3,490 3,170 360 1,256,400
18/04/2018 3,400 -0.19 -5.59 3,590 3,570 3,400 30,800 104,720,000
12/04/2018 3,590 0.19 5.29 3,400 3,590 3,400 2,800 10,052,000
11/04/2018 3,400 -0.01 -0.29 3,410 3,500 3,400 1,010 3,434,000
10/04/2018 3,410 -0.05 -1.47 3,460 3,600 3,400 1,810 6,172,100
09/04/2018 3,460 -0.09 -2.60 3,550 3,550 3,410 27,190 94,077,400
06/04/2018 3,550 -0.05 -1.41 3,550 3,600 3,500 113,860 404,203,000
05/04/2018 3,550 -0.05 -1.41 3,550 3,780 3,500 7,120 25,276,000
04/04/2018 3,550 -0.09 -2.54 3,640 3,550 3,500 310 1,100,500
03/04/2018 3,640 -0.01 -0.27 3,650 3,640 3,640 20 72,800
02/04/2018 3,650 0.13 3.56 3,520 3,760 3,300 22,380 81,687,000
30/03/2018 3,520 -3.52 -100.00 3,520 3,520 3,520 100 352,000
29/03/2018 3,520 -0.01 -0.28 3,530 3,760 3,400 51,290 180,540,800
28/03/2018 3,530 0.08 2.27 3,450 3,530 3,400 590 2,082,700
27/03/2018 3,450 -0.13 -3.77 3,580 3,540 3,350 3,920 13,524,000
26/03/2018 3,580 0.04 1.12 3,540 3,590 3,580 40 143,200
25/03/2018 3,540 -0.01 -0.28 3,550 3,550 3,450 15,910 56,321,400
23/03/2018 3,540 -0.01 -0.28 3,550 3,550 3,450 15,910 56,321,400
22/03/2018 3,550 -0.11 -3.10 3,660 3,550 3,460 11,400 40,470,000
21/03/2018 3,660 0.17 4.64 3,490 3,680 3,420 38,460 140,763,600
20/03/2018 3,490 -0.14 -4.01 3,630 3,630 3,470 13,490 47,080,100
19/03/2018 3,630 0.03 0.83 3,600 3,630 3,600 4,760 17,278,800
16/03/2018 3,600 -0.05 -1.39 3,650 3,640 3,410 2,110 7,596,000
15/03/2018 3,650 -0.15 -4.11 3,650 3,650 3,500 2,160 7,884,000
14/03/2018 3,650 0.01 0.27 3,640 3,660 3,650 110 401,500
13/03/2018 3,640 0.01 0.27 3,640 3,650 3,640 10,580 38,511,200
12/03/2018 3,640 -0.04 -1.10 3,680 3,660 3,600 18,000 65,520,000
09/03/2018 3,660 -0.02 -0.55 3,680 3,660 3,600 180 658,800
08/03/2018 3,680 0.02 0.54 3,660 3,680 3,680 10 36,800
07/03/2018 3,660 -0.01 -0.27 3,670 3,670 3,510 19,530 71,479,800
06/03/2018 3,670 -0.01 -0.27 3,680 3,670 3,580 15,190 55,747,300
05/03/2018 3,680 0.01 0.27 3,670 3,680 3,470 10,030 36,910,400
02/03/2018 3,670 0.15 4.09 3,520 3,680 3,520 4,050 14,863,500
01/03/2018 3,520 -0.16 -4.55 3,680 3,680 3,520 490 1,724,800
28/02/2018 3,680 -0.01 -0.27 3,680 3,680 3,460 40 147,200
27/02/2018 3,680 -0.01 -0.27 3,690 3,680 3,500 100 368,000
26/02/2018 3,690 0.14 3.79 3,550 3,710 3,520 1,860 6,863,400
23/02/2018 3,550 -0.17 -4.79 3,720 3,690 3,510 980 3,479,000
22/02/2018 3,720 0.22 5.91 3,500 3,720 3,500 11,300 42,036,000
21/02/2018 3,500 -0.11 -3.14 3,610 3,800 3,500 21,090 73,815,000
13/02/2018 3,610 0.11 3.05 3,500 3,670 3,500 12,660 45,702,600
12/02/2018 3,500 -0.23 -6.57 3,730 3,730 3,500 9,330 32,655,000
09/02/2018 3,730 -0.01 -0.27 3,740 3,730 3,480 720 2,685,600
08/02/2018 3,740 0.14 3.74 3,600 3,790 3,400 8,050 30,107,000
07/02/2018 3,600 0.14 3.89 3,460 3,690 3,450 1,330 4,788,000
06/02/2018 3,450 -0.01 -0.29 3,460 0 0 59,740 206,103,000
05/02/2018 3,460 -0.26 -7.51 3,720 3,710 3,460 43,330 149,921,800
02/02/2018 3,720 0.08 2.15 3,720 3,820 3,600 25,170 93,632,400
01/02/2018 3,720 -0.02 -0.54 3,740 3,860 3,720 18,110 67,369,200
31/01/2018 3,740 -0.16 -4.28 3,900 3,790 3,700 72,010 269,317,400
30/01/2018 3,900 0.05 1.28 3,850 3,900 3,900 10 39,000
29/01/2018 3,850 -0.05 -1.30 3,900 3,900 3,700 14,390 55,401,500
26/01/2018 3,900 0.05 1.28 3,850 3,900 3,800 6,060 23,634,000
25/01/2018 3,850 -0.05 -1.30 3,900 3,900 3,850 113,420 436,667,000
24/01/2018 3,760 -0.43 -11.44 4,190 4,190 3,900 120 451,200
22/01/2018 4,190 -0.29 -6.92 4,190 4,190 3,900 93,520 391,848,800
19/01/2018 4,190 0.19 4.53 4,000 4,190 3,900 80 335,200
18/01/2018 4,000 -0.20 -5.00 4,200 4,250 4,000 15,630 62,520,000
17/01/2018 4,200 0.10 2.38 4,100 4,250 3,820 120,500 506,100,000
16/01/2018 4,100 0.24 5.85 3,860 4,130 3,810 75,120 307,992,000
15/01/2018 3,860 -0.02 -0.52 3,880 3,930 3,850 20,820 80,365,200
12/01/2018 3,880 0.08 2.06 3,800 3,900 3,830 30,960 120,124,800
11/01/2018 3,800 0.06 1.58 3,740 3,800 3,720 37,510 142,538,000
10/01/2018 3,740 0.02 0.53 3,720 3,790 3,700 35,580 133,069,200
09/01/2018 3,720 -0.03 -0.81 3,750 3,840 3,650 38,940 144,856,800
08/01/2018 3,750 0.02 0.53 3,730 3,790 3,700 44,190 165,712,500
05/01/2018 3,730 -0.01 -0.27 3,740 3,740 3,650 12,900 48,117,000
04/01/2018 3,740 0.01 0.27 3,730 3,740 3,700 8,350 31,229,000
03/01/2018 3,730 -0.06 -1.61 3,790 3,790 3,710 32,730 122,082,900
02/01/2018 3,790 0.04 1.06 3,750 3,790 3,750 7,750 29,372,500
31/12/2017 3,750 -0.02 -0.53 3,770 3,750 3,700 5,360 20,100,000
29/12/2017 3,750 -0.02 -0.53 3,770 3,750 3,700 5,360 20,100,000
28/12/2017 3,770 0.04 1.06 3,730 3,830 3,770 5,020 18,925,400
27/12/2017 3,730 0.04 1.07 3,690 3,730 3,670 19,530 72,846,900
26/12/2017 3,690 -0.05 -1.36 3,740 3,790 3,690 11,120 41,032,800
25/12/2017 3,700 -0.03 -0.81 3,730 3,730 3,700 1,000 3,700,000
24/12/2017 3,730 0.03 0.80 3,700 3,740 3,700 34,000 126,820,000
22/12/2017 3,730 0.03 0.80 3,700 3,740 3,700 34,000 126,820,000
21/12/2017 3,700 0.01 0.27 3,700 3,710 3,700 6,820 25,234,000
20/12/2017 3,700 0.02 0.54 3,680 3,750 3,670 66,950 247,715,000
19/12/2017 3,700 -0.04 -1.08 3,740 3,700 3,700 20 74,000
18/12/2017 3,840 0.11 2.86 3,730 3,840 3,840 40 153,600
15/12/2017 3,700 -0.03 -0.81 3,730 3,710 3,700 5,100 18,870,000
14/12/2017 3,700 -0.05 -1.35 3,750 3,710 3,700 7,450 27,565,000
13/12/2017 3,780 0.03 0.79 3,750 3,780 3,780 10 37,800
12/12/2017 3,710 -0.03 -0.81 3,740 3,710 3,710 990 3,672,900
11/12/2017 3,840 0.04 1.04 3,800 3,840 3,840 100 384,000
08/12/2017 3,840 0.14 3.65 3,700 3,840 3,840 100 384,000
07/12/2017 3,700 -0.04 -1.08 3,840 3,800 3,660 410 1,517,000
05/12/2017 3,850 0.02 0.52 3,890 3,890 3,820 2,370 9,124,500
04/12/2017 3,830 0.00 ■■ 0.00 3,830 3,830 3,800 6,490 24,856,700
01/12/2017 3,830 0.09 2.41 3,740 3,830 3,740 7,430 28,456,900
30/11/2017 3,740 0.02 0.54 3,830 3,840 3,740 1,310 4,899,400
29/11/2017 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 480 1,785,600
28/11/2017 3,720 -0.11 -2.87 3,720 3,720 3,720 7,190 26,746,800
27/11/2017 3,830 0.07 1.86 3,830 3,830 3,830 300 1,149,000
24/11/2017 3,760 0.03 0.80 3,820 3,820 3,650 120 451,200
23/11/2017 3,730 0.01 0.27 3,830 3,830 3,720 7,070 26,371,100
22/11/2017 3,720 0.02 0.54 3,700 3,840 3,700 33,000 122,760,000
21/11/2017 3,700 -0.02 -0.54 3,850 3,850 3,700 23,360 86,432,000
20/11/2017 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 8,160 30,355,200
17/11/2017 3,720 -0.09 -2.36 3,820 3,820 3,700 490 1,822,800
16/11/2017 3,810 0.01 0.26 3,830 3,830 3,800 10,110 38,519,100
15/11/2017 3,800 0.00 ■■ 0.00 3,850 3,850 3,800 1,710 6,498,000
14/11/2017 3,800 0.08 2.15 3,900 3,900 3,700 8,440 32,072,000
13/11/2017 3,720 -0.08 -2.11 3,650 3,800 3,650 35,340 131,464,800
10/11/2017 3,800 0.04 1.06 3,800 3,800 3,720 6,100 23,180,000
09/11/2017 3,760 -0.07 -1.83 3,830 3,830 3,760 2,440 9,174,400
08/11/2017 3,830 0.03 0.79 3,970 3,970 3,800 2,350 9,000,500
07/11/2017 3,800 0.05 1.33 3,660 4,000 3,660 165,560 629,128,000
06/11/2017 3,750 0.10 2.74 3,650 3,750 3,650 18,470 69,262,500
03/11/2017 3,650 0.02 0.55 3,600 3,660 3,600 50,470 184,215,500
02/11/2017 3,630 0.01 0.28 3,830 3,830 3,600 56,930 206,655,900
01/11/2017 3,620 0.00 ■■ 0.00 3,530 3,790 3,500 49,970 180,891,400
31/10/2017 3,620 0.00 ■■ 0.00 3,840 3,840 3,620 26,030 94,228,600
30/10/2017 3,620 -0.15 -3.98 3,600 3,830 3,540 2,930 10,606,600
27/10/2017 3,770 0.12 3.29 3,770 3,770 3,770 1,000 3,770,000
26/10/2017 3,650 0.02 0.55 3,800 3,800 3,630 24,190 88,293,500
25/10/2017 3,630 -0.05 -1.36 3,820 3,820 3,630 680 2,468,400
24/10/2017 3,680 0.00 ■■ 0.00 3,850 3,910 3,650 10,930 40,222,400
23/10/2017 3,680 -0.20 -5.15 3,620 3,870 3,620 34,540 127,107,200
20/10/2017 3,880 -0.02 -0.51 3,700 3,890 3,700 7,910 30,690,800
19/10/2017 3,900 0.10 2.63 3,800 4,000 3,800 1,280 4,992,000
18/10/2017 3,800 -0.13 -3.31 3,940 3,940 3,800 92,850 352,830,000
17/10/2017 3,930 0.04 1.03 3,990 3,990 3,800 48,310 189,858,300
16/10/2017 3,890 0.02 0.52 3,850 3,990 3,830 11,290 43,918,100
13/10/2017 3,870 0.07 1.84 3,890 3,900 3,730 55,850 216,139,500
12/10/2017 3,800 -0.02 -0.52 3,870 3,870 3,800 36,400 138,320,000
11/10/2017 3,820 -0.07 -1.80 3,950 3,950 3,800 620 2,368,400
10/10/2017 3,890 0.04 1.04 3,850 3,890 3,780 34,860 135,605,400
09/10/2017 3,850 0.02 0.52 3,840 3,850 3,840 910 3,503,500
06/10/2017 3,830 0.03 0.79 3,940 3,940 3,830 1,230 4,710,900
05/10/2017 3,800 -0.02 -0.52 3,970 3,970 3,790 1,780 6,764,000
04/10/2017 3,820 0.02 0.53 3,980 3,980 3,820 3,750 14,325,000
03/10/2017 3,800 -0.10 -2.56 3,900 3,900 3,800 26,780 101,764,000
02/10/2017 3,900 0.05 1.30 3,990 3,990 3,860 51,440 200,616,000
29/09/2017 3,850 -0.02 -0.52 3,820 3,900 3,820 11,470 44,159,500
28/09/2017 3,870 0.01 0.26 3,950 3,950 3,870 510 1,973,700
27/09/2017 3,860 -0.09 -2.28 3,990 3,990 3,860 61,720 238,239,200
26/09/2017 3,950 -0.02 -0.50 4,050 4,050 3,800 5,090 20,105,500
25/09/2017 3,970 0.03 0.76 3,930 3,990 3,920 12,820 50,895,400
22/09/2017 3,940 -0.02 -0.51 4,000 4,000 3,900 59,600 234,824,000
21/09/2017 3,960 -0.02 -0.50 3,830 3,970 3,830 28,770 113,929,200
20/09/2017 3,980 -0.02 -0.50 3,990 3,990 3,980 6,100 24,278,000
19/09/2017 4,000 0.01 0.25 4,090 4,090 3,910 15,550 62,200,000
18/09/2017 3,990 0.07 1.79 3,930 4,000 3,910 90,750 362,092,500
15/09/2017 3,920 0.00 ■■ 0.00 3,780 3,950 3,780 4,360 17,091,200
14/09/2017 3,920 0.00 ■■ 0.00 3,950 3,950 3,920 2,250 8,820,000
13/09/2017 3,920 0.01 0.26 3,950 4,000 3,920 5,200 20,384,000
12/09/2017 3,910 -0.01 -0.26 4,070 4,070 3,900 3,870 15,131,700
11/09/2017 3,920 0.08 2.08 3,950 3,950 3,820 47,330 185,533,600
08/09/2017 3,840 -0.11 -2.78 3,940 3,940 3,840 1,920 7,372,800
07/09/2017 3,950 0.04 1.02 3,920 3,970 3,900 12,980 51,271,000
06/09/2017 3,910 -0.09 -2.25 3,950 3,960 3,900 43,340 169,459,400
05/09/2017 4,000 0.05 1.27 3,740 4,000 3,740 15,860 63,440,000
01/09/2017 3,950 0.04 1.02 3,980 4,000 3,950 26,480 104,596,000
31/08/2017 3,910 -0.11 -2.74 3,860 4,040 3,860 8,970 35,072,700
30/08/2017 4,020 0.02 0.50 4,040 4,040 3,900 14,380 57,807,600
29/08/2017 4,000 0.09 2.30 4,040 4,040 3,910 48,760 195,040,000
28/08/2017 3,910 -0.14 -3.46 3,900 4,080 3,900 14,540 56,851,400
25/08/2017 4,050 0.01 0.25 4,090 4,090 4,050 660 2,673,000
24/08/2017 4,040 -0.01 -0.25 4,150 4,150 3,900 10,260 41,450,400
23/08/2017 4,050 -0.04 -0.98 4,000 4,050 3,900 41,030 166,171,500
22/08/2017 4,090 -0.02 -0.49 4,120 4,120 4,000 45,250 185,072,500
21/08/2017 4,110 -0.02 -0.48 3,850 4,160 3,850 5,170 21,248,700
18/08/2017 4,130 0.11 2.74 4,200 4,200 4,020 4,930 20,360,900
17/08/2017 4,020 -0.14 -3.37 4,160 4,160 4,020 25,530 102,630,600
16/08/2017 4,160 0.13 3.23 4,180 4,200 4,100 11,700 48,672,000
15/08/2017 4,030 -0.19 -4.50 4,250 4,250 4,030 24,200 97,526,000
14/08/2017 4,220 0.00 ■■ 0.00 4,000 4,300 4,000 47,100 198,762,000
11/08/2017 4,220 0.10 2.43 4,120 4,250 4,000 34,260 144,577,200
10/08/2017 4,120 -0.28 -6.36 4,300 4,300 4,100 36,620 150,874,400
09/08/2017 4,400 0.12 2.80 4,550 4,550 4,300 97,410 428,604,000
08/08/2017 4,280 0.28 7.00 4,000 4,280 4,000 195,390 836,269,200
07/08/2017 4,000 -0.05 -1.23 4,000 4,180 3,960 67,240 268,960,000
04/08/2017 4,050 0.00 ■■ 0.00 4,000 4,080 3,900 21,200 85,860,000
03/08/2017 4,050 0.20 5.19 3,850 4,110 3,850 62,650 253,732,500
02/08/2017 3,850 -0.19 -4.70 4,030 4,040 3,770 90,650 349,002,500
01/08/2017 4,040 0.04 1.00 4,190 4,190 3,830 21,540 87,021,600
31/07/2017 4,000 -0.26 -6.10 4,340 4,340 4,000 13,990 55,960,000
28/07/2017 4,260 0.09 2.16 4,200 4,390 4,200 69,350 295,431,000
27/07/2017 4,170 0.00 ■■ 0.00 4,190 4,190 4,100 34,140 142,363,800
26/07/2017 4,170 0.05 1.21 4,160 4,170 4,030 23,590 98,370,300
25/07/2017 4,120 0.02 0.49 4,140 4,150 4,080 10,550 43,466,000
24/07/2017 4,100 0.01 0.24 4,140 4,140 3,900 58,770 240,957,000
21/07/2017 4,090 0.07 1.74 4,020 4,130 4,020 26,350 107,771,500
20/07/2017 4,020 -0.15 -3.60 4,170 4,170 4,000 46,200 185,724,000
19/07/2017 4,170 -0.03 -0.71 4,000 4,310 4,000 84,710 353,240,700
18/07/2017 4,200 -0.22 -4.98 4,420 4,420 4,160 90,640 380,688,000
17/07/2017 4,420 -0.09 -2.00 4,330 4,500 4,320 78,230 345,776,600
14/07/2017 4,510 0.02 0.45 4,590 4,590 4,310 89,570 403,960,700
13/07/2017 4,490 -0.01 -0.22 4,520 4,520 4,300 29,850 134,026,500
12/07/2017 4,500 -0.13 -2.81 4,450 4,630 4,450 135,170 608,265,000
11/07/2017 4,630 0.30 6.93 4,300 4,630 4,300 235,750 1,091,522,500
10/07/2017 4,330 -0.29 -6.28 4,620 4,700 4,300 295,100 1,277,783,000
07/07/2017 4,620 0.30 6.94 4,620 4,620 4,620 687,250 3,175,095,000
06/07/2017 4,320 0.28 6.93 4,320 4,320 4,320 37,550 162,216,000
05/07/2017 4,040 0.26 6.88 3,900 4,040 3,900 160,310 647,652,400
04/07/2017 3,780 -0.02 -0.53 3,940 3,940 3,710 10,640 40,219,200
03/07/2017 3,800 0.02 0.53 3,990 3,990 3,750 24,930 94,734,000
30/06/2017 3,780 -0.02 -0.53 3,650 3,900 3,650 37,430 141,485,400
29/06/2017 3,800 0.00 ■■ 0.00 3,710 3,820 3,700 85,030 323,114,000
28/06/2017 3,800 -0.03 -0.78 3,700 3,810 3,700 32,370 123,006,000
27/06/2017 3,830 0.07 1.86 3,710 3,900 3,710 4,820 18,460,600
26/06/2017 3,760 0.02 0.53 3,740 3,760 3,730 10,170 38,239,200
23/06/2017 3,740 0.05 1.36 3,700 3,740 3,660 57,070 213,441,800
22/06/2017 3,690 0.00 ■■ 0.00 3,730 3,730 3,670 85,110 314,055,900
21/06/2017 3,690 0.03 0.82 3,720 3,720 3,650 13,940 51,438,600
20/06/2017 3,660 -0.04 -1.08 3,650 3,750 3,650 32,640 119,462,400
19/06/2017 3,700 0.03 0.82 3,650 3,700 3,600 37,910 140,267,000
16/06/2017 3,670 -0.03 -0.81 3,680 3,780 3,670 65,860 241,706,200
15/06/2017 3,700 0.00 ■■ 0.00 3,660 3,750 3,660 34,450 127,465,000
14/06/2017 3,700 -0.07 -1.86 3,700 3,790 3,700 11,800 43,660,000
13/06/2017 3,770 0.07 1.89 3,680 3,790 3,680 5,420 20,433,400
12/06/2017 3,700 -0.05 -1.33 3,680 3,890 3,680 2,740 10,138,000
09/06/2017 3,750 -0.04 -1.06 3,800 3,800 3,720 64,880 243,300,000
08/06/2017 3,790 0.00 ■■ 0.00 3,700 3,790 3,680 48,320 183,132,800
07/06/2017 3,790 0.11 2.99 3,920 3,920 3,700 64,200 243,318,000
06/06/2017 3,680 -0.17 -4.42 3,890 3,890 3,680 52,720 194,009,600
05/06/2017 3,850 -0.07 -1.79 4,070 4,070 3,850 30,030 115,615,500
02/06/2017 3,920 -0.08 -2.00 3,810 4,090 3,800 19,980 78,321,600
01/06/2017 4,000 0.10 2.56 3,780 4,100 3,780 48,360 193,440,000
31/05/2017 3,900 -0.10 -2.50 4,000 4,000 3,880 36,980 144,222,000
30/05/2017 4,000 -0.02 -0.50 4,020 4,150 3,800 158,180 632,720,000
29/05/2017 4,020 0.26 6.91 3,930 4,020 3,780 133,890 538,237,800
26/05/2017 3,760 0.11 3.01 3,640 3,820 3,620 190,580 716,580,800
25/05/2017 3,650 0.05 1.39 3,600 3,650 3,600 37,860 138,189,000
24/05/2017 3,600 0.04 1.12 3,700 3,700 3,600 30,660 110,376,000
23/05/2017 3,560 0.00 ■■ 0.00 3,540 3,670 3,540 10,490 37,344,400
22/05/2017 3,560 0.06 1.71 3,700 3,720 3,560 158,920 565,755,200
19/05/2017 3,500 -0.01 -0.28 3,590 3,600 3,500 77,790 272,265,000
18/05/2017 3,510 -0.16 -4.36 3,650 3,660 3,510 158,090 554,895,900
17/05/2017 3,670 0.05 1.38 3,690 3,690 3,600 34,370 126,137,900
16/05/2017 3,620 -0.23 -5.97 3,890 3,890 3,600 101,940 369,022,800
15/05/2017 3,850 0.25 6.94 3,600 3,850 3,450 289,290 1,113,766,500
09/05/2017 3,670 0.24 7.00 3,430 3,670 3,430 244,900 898,783,000
08/05/2017 3,430 -0.09 -2.56 3,590 3,590 3,430 7,560 25,930,800
05/05/2017 3,520 0.02 0.57 3,580 3,580 3,520 510 1,795,200
04/05/2017 3,500 0.00 ■■ 0.00 3,500 3,570 3,500 25,400 88,900,000
03/05/2017 3,500 -0.05 -1.41 3,370 3,550 3,350 97,020 339,570,000
28/04/2017 3,550 0.02 0.57 3,530 3,590 3,530 12,350 43,842,500
27/04/2017 3,530 0.00 ■■ 0.00 3,530 3,530 3,430 31,020 109,500,600
26/04/2017 3,530 0.10 2.92 3,530 3,530 3,440 25,850 91,250,500
25/04/2017 3,430 -0.07 -2.00 3,450 3,570 3,430 10,030 34,402,900
24/04/2017 3,500 0.00 ■■ 0.00 3,680 3,680 3,360 14,360 50,260,000
21/04/2017 3,500 0.00 ■■ 0.00 3,500 3,540 3,500 21,300 74,550,000
20/04/2017 3,500 0.00 ■■ 0.00 3,550 3,550 3,500 4,020 14,070,000
19/04/2017 3,500 0.02 0.57 3,310 3,500 3,310 25,010 87,535,000
18/04/2017 3,480 -0.02 -0.57 3,500 3,500 3,350 5,740 19,975,200
17/04/2017 3,500 0.08 2.34 3,420 3,560 3,420 860 3,010,000
14/04/2017 3,420 0.03 0.88 3,460 3,500 3,220 27,290 93,331,800
13/04/2017 3,390 0.07 2.11 3,320 3,410 3,220 21,750 73,732,500
12/04/2017 3,320 -0.04 -1.19 3,490 3,490 3,310 7,900 26,228,000
11/04/2017 3,360 -0.05 -1.47 3,400 3,400 3,360 30,450 102,312,000
10/04/2017 3,410 0.12 3.65 3,230 3,520 3,230 26,950 91,899,500
07/04/2017 3,290 -0.18 -5.19 3,600 3,600 3,290 25,390 83,533,100
05/04/2017 3,470 -0.23 -6.22 3,500 3,600 3,470 14,400 49,968,000
04/04/2017 3,700 0.10 2.78 3,800 3,800 3,420 51,740 191,438,000
03/04/2017 3,600 0.20 5.88 3,450 3,630 3,400 15,860 57,096,000
31/03/2017 3,400 -0.11 -3.13 3,450 3,600 3,400 43,080 146,472,000
30/03/2017 3,510 -0.24 -6.40 3,500 3,900 3,500 25,600 89,856,000
29/03/2017 3,750 0.15 4.17 3,550 3,840 3,500 77,550 290,812,500
28/03/2017 3,600 0.07 1.98 3,700 3,700 3,320 182,660 657,576,000
27/03/2017 3,530 0.23 6.97 3,480 3,530 3,480 105,440 372,203,200
24/03/2017 3,300 0.10 3.12 3,130 3,300 3,130 130,560 430,848,000
23/03/2017 3,200 0.07 2.24 3,120 3,290 3,120 20,580 65,856,000
22/03/2017 3,130 -0.10 -3.10 3,330 3,330 3,120 80,630 252,371,900
21/03/2017 3,230 0.01 0.31 3,230 3,310 3,220 31,420 101,486,600
20/03/2017 3,220 0.00 ■■ 0.00 3,300 3,300 3,220 46,940 151,146,800
17/03/2017 3,220 0.00 ■■ 0.00 3,220 3,380 3,220 24,820 79,920,400
16/03/2017 3,220 0.00 ■■ 0.00 3,220 3,260 3,220 77,440 249,356,800
15/03/2017 3,220 -0.14 -4.17 3,230 3,320 3,220 64,400 207,368,000
14/03/2017 3,360 0.06 1.82 3,300 3,360 3,300 4,010 13,473,600
13/03/2017 3,300 0.02 0.61 3,240 3,320 3,200 75,520 249,216,000
10/03/2017 3,280 -0.11 -3.24 3,570 3,570 3,260 25,010 82,032,800
09/03/2017 3,390 0.02 0.59 3,240 3,390 3,240 65,620 222,451,800
08/03/2017 3,370 0.00 ■■ 0.00 3,320 3,390 3,200 53,460 180,160,200
07/03/2017 3,370 -0.08 -2.32 3,330 3,500 3,330 11,750 39,597,500
06/03/2017 3,450 0.06 1.77 3,590 3,590 3,310 94,420 325,749,000
03/03/2017 3,390 0.22 6.94 3,170 3,390 3,120 161,480 547,417,200
02/03/2017 3,170 -0.01 -0.31 3,130 3,180 3,130 35,010 110,981,700
01/03/2017 3,180 -0.01 -0.31 3,130 3,190 3,110 41,620 132,351,600
28/02/2017 3,190 0.00 ■■ 0.00 3,120 3,220 3,120 86,470 275,839,300
27/02/2017 3,190 0.07 2.24 3,020 3,200 3,020 80,370 256,380,300
24/02/2017 3,120 -0.21 -6.31 3,210 3,500 3,100 96,730 301,797,600
23/02/2017 3,330 0.03 0.91 3,100 3,400 3,080 154,860 515,683,800
22/02/2017 3,300 -0.24 -6.78 3,300 3,530 3,300 200,210 660,693,000
21/02/2017 3,540 -0.26 -6.84 3,600 3,700 3,540 229,170 811,261,800
20/02/2017 3,800 -0.05 -1.30 3,610 4,030 3,610 117,690 447,222,000
17/02/2017 3,850 0.05 1.32 3,610 4,000 3,550 204,860 788,711,000
16/02/2017 3,800 0.03 0.80 4,030 4,030 3,770 912,980 3,469,324,000
15/02/2017 3,770 0.24 6.80 3,770 3,770 3,770 81,350 306,689,500
14/02/2017 3,530 0.23 6.97 3,530 3,530 3,500 236,370 834,386,100
13/02/2017 3,300 0.21 6.80 3,300 3,300 3,200 169,230 558,459,000
10/02/2017 3,090 0.20 6.92 3,090 3,090 3,090 20,150 62,263,500
09/02/2017 2,890 0.18 6.64 2,890 2,890 2,890 9,490 27,426,100
08/02/2017 2,710 0.17 6.69 2,700 2,710 2,540 144,980 392,895,800
07/02/2017 2,540 0.16 6.72 2,540 2,540 2,540 34,340 87,223,600
06/02/2017 2,380 0.15 6.73 2,380 2,380 2,380 27,220 64,783,600
03/02/2017 2,230 0.14 6.70 2,230 2,230 2,100 55,040 122,739,200
02/02/2017 2,090 0.13 6.63 2,000 2,090 2,000 35,370 73,923,300
25/01/2017 1,960 -0.14 -6.67 2,000 2,090 1,960 20,500 40,180,000
24/01/2017 2,100 0.10 5.00 2,000 2,100 2,000 990 2,079,000
23/01/2017 2,000 -0.02 -0.99 2,000 2,000 1,930 36,010 72,020,000
20/01/2017 2,020 -0.01 -0.49 1,920 2,020 1,900 1,240 2,504,800
19/01/2017 2,030 -0.04 -1.93 2,060 2,060 2,000 5,110 10,373,300
18/01/2017 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 0 0
17/01/2017 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 0 0
16/01/2017 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 0 0
13/01/2017 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 20 41,400
12/01/2017 2,070 0.00 ■■ 0.00 2,070 2,070 2,070 3,000 6,210,000
11/01/2017 2,070 -0.01 -0.48 2,080 2,080 2,000 430 890,100
10/01/2017 2,080 0.08 4.00 1,950 2,080 1,950 2,300 4,784,000
09/01/2017 2,000 -0.09 -4.31 2,090 2,090 1,960 86,420 172,840,000
06/01/2017 2,090 0.00 ■■ 0.00 2,040 2,090 2,040 20 41,800
05/01/2017 2,090 -0.01 -0.48 2,090 2,090 2,090 560 1,170,400
04/01/2017 2,100 0.00 ■■ 0.00 2,040 2,100 2,040 1,340 2,814,000
03/01/2017 2,100 0.10 5.00 2,080 2,100 2,060 3,300 6,930,000
30/12/2016 2,000 -0.02 -0.99 2,000 2,050 1,900 14,080 28,160,000
29/12/2016 2,020 -0.04 -1.94 2,020 2,020 2,020 3,500 7,070,000
28/12/2016 2,060 0.00 ■■ 0.00 2,010 2,060 2,010 17,110 35,246,600
27/12/2016 2,060 0.04 1.98 2,020 2,060 2,000 16,860 34,731,600
26/12/2016 2,020 -0.05 -2.42 2,020 2,060 2,020 17,930 36,218,600
23/12/2016 2,070 0.05 2.48 2,070 2,070 2,070 60 124,200
22/12/2016 2,020 -0.07 -3.35 2,050 2,090 2,020 13,400 27,068,000
21/12/2016 2,090 0.00 ■■ 0.00 2,090 2,090 2,090 70 146,300
20/12/2016 2,090 0.00 ■■ 0.00 2,020 2,090 2,020 20 41,800
19/12/2016 2,090 0.00 ■■ 0.00 2,090 2,090 2,080 50 104,500
16/12/2016 2,090 0.09 4.50 2,090 2,090 2,010 1,020 2,131,800
15/12/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 50 100,000
14/12/2016 2,000 -0.10 -4.76 2,100 2,100 2,000 17,470 34,940,000
13/12/2016 2,100 -0.01 -0.47 2,020 2,100 2,000 48,160 101,136,000
12/12/2016 2,110 0.00 ■■ 0.00 2,020 2,140 2,010 7,140 15,065,400
09/12/2016 2,110 -0.04 -1.86 2,150 2,150 2,010 16,500 34,815,000
08/12/2016 2,150 -0.02 -0.92 2,150 2,150 2,060 110 236,500
07/12/2016 2,170 0.07 3.33 2,170 2,170 2,170 10 21,700
06/12/2016 2,100 -0.14 -6.25 2,150 2,150 2,100 6,580 13,818,000
05/12/2016 2,240 0.06 2.75 2,240 2,240 2,240 10 22,400
02/12/2016 2,180 0.00 ■■ 0.00 2,180 2,180 2,160 16,350 35,643,000
01/12/2016 2,180 0.00 ■■ 0.00 2,170 2,180 2,150 32,010 69,781,800
30/11/2016 2,180 0.00 ■■ 0.00 2,150 2,190 2,050 45,340 98,841,200
29/11/2016 2,180 0.03 1.40 2,180 2,180 2,050 30 65,400
28/11/2016 2,150 0.09 4.37 2,150 2,150 2,100 20,600 44,290,000
25/11/2016 2,060 -0.14 -6.36 2,200 2,200 2,060 19,870 40,932,200
24/11/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,150 19,260 42,372,000
23/11/2016 2,200 -0.05 -2.22 2,280 2,280 2,200 12,960 28,512,000
22/11/2016 2,250 -0.07 -3.02 2,300 2,300 2,160 22,780 51,255,000
21/11/2016 2,320 0.13 5.94 2,300 2,330 2,200 15,480 35,913,600
18/11/2016 2,190 0.09 4.29 2,010 2,200 1,990 21,290 46,625,100
17/11/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,020 2,210 4,641,000
16/11/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 11,150 23,415,000
15/11/2016 2,100 -0.01 -0.47 2,110 2,150 1,990 26,990 56,679,000
14/11/2016 2,110 0.01 0.48 2,030 2,190 2,030 1,640 3,460,400
11/11/2016 2,100 0.00 ■■ 0.00 2,050 2,100 2,050 1,090 2,289,000
10/11/2016 2,100 0.00 ■■ 0.00 2,090 2,100 2,090 2,030 4,263,000
09/11/2016 2,100 -0.03 -1.41 2,100 2,100 2,100 5,050 10,605,000
08/11/2016 2,130 -0.04 -1.84 2,170 2,170 2,020 21,230 45,219,900
07/11/2016 2,170 0.03 1.40 2,220 2,220 2,000 30,120 65,360,400
04/11/2016 2,140 -0.15 -6.55 2,140 2,140 2,140 490 1,048,600
03/11/2016 2,290 -0.01 -0.43 2,200 2,290 2,200 5,510 12,617,900
02/11/2016 2,300 0.00 ■■ 0.00 2,150 2,300 2,150 210 483,000
01/11/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 610 1,403,000
31/10/2016 2,300 -0.10 -4.17 2,260 2,300 2,260 830 1,909,000
28/10/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
27/10/2016 2,400 -0.03 -1.23 2,310 2,400 2,290 22,880 54,912,000
26/10/2016 2,430 0.00 ■■ 0.00 2,430 2,430 2,430 0 0
25/10/2016 2,430 -0.04 -1.62 2,400 2,440 2,300 27,040 65,707,200
24/10/2016 2,470 0.00 ■■ 0.00 2,500 2,500 2,310 20,030 49,474,100
21/10/2016 2,470 -0.05 -1.98 2,560 2,560 2,400 26,570 65,627,900
20/10/2016 2,520 -0.02 -0.79 2,560 2,560 2,410 44,590 112,366,800
19/10/2016 2,540 0.01 0.40 2,540 2,560 2,430 3,520 8,940,800
18/10/2016 2,530 -0.01 -0.39 2,500 2,550 2,500 1,080 2,732,400
17/10/2016 2,540 -0.01 -0.39 2,500 2,540 2,400 390 990,600
14/10/2016 2,550 0.00 ■■ 0.00 2,400 2,600 2,400 16,520 42,126,000
13/10/2016 2,550 0.01 0.39 2,590 2,590 2,400 1,050 2,677,500
12/10/2016 2,540 0.04 1.60 2,330 2,550 2,330 5,280 13,411,200
11/10/2016 2,500 -0.09 -3.47 2,500 2,500 2,410 4,120 10,300,000
10/10/2016 2,590 0.14 5.71 2,450 2,610 2,450 3,950 10,230,500
07/10/2016 2,450 0.05 2.08 2,400 2,450 2,400 380 931,000
06/10/2016 2,400 0.00 ■■ 0.00 2,330 2,400 2,330 2,010 4,824,000
05/10/2016 2,400 -0.02 -0.83 2,400 2,400 2,400 10,200 24,480,000
04/10/2016 2,420 0.00 ■■ 0.00 2,430 2,430 2,420 70 169,400
03/10/2016 2,420 0.02 0.83 2,300 2,420 2,300 500 1,210,000
30/09/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10,120 24,288,000
29/09/2016 2,400 0.00 ■■ 0.00 2,400 2,450 2,400 10,020 24,048,000
28/09/2016 2,400 0.01 0.42 2,400 2,400 2,400 60 144,000
27/09/2016 2,390 0.03 1.27 2,400 2,400 2,350 22,610 54,037,900
26/09/2016 2,360 -0.03 -1.26 2,350 2,430 2,350 120 283,200
23/09/2016 2,390 -0.02 -0.83 2,400 2,430 2,350 8,220 19,645,800
22/09/2016 2,410 0.08 3.43 2,200 2,430 2,200 7,170 17,279,700
21/09/2016 2,330 -0.17 -6.80 2,550 2,550 2,330 28,500 66,405,000
20/09/2016 2,500 0.00 ■■ 0.00 2,410 2,590 2,410 4,360 10,900,000
19/09/2016 2,500 -0.05 -1.96 2,640 2,640 2,500 16,120 40,300,000
16/09/2016 2,550 -0.02 -0.78 2,650 2,650 2,550 20,100 51,255,000
15/09/2016 2,570 -0.03 -1.15 2,600 2,680 2,550 19,720 50,680,400
14/09/2016 2,600 -0.09 -3.35 2,700 2,700 2,600 15,110 39,286,000
13/09/2016 2,690 0.08 3.07 2,610 2,700 2,500 19,600 52,724,000
12/09/2016 2,610 -0.09 -3.33 2,700 2,770 2,610 9,090 23,724,900
09/09/2016 2,700 -0.10 -3.57 2,700 2,800 2,700 53,840 145,368,000
08/09/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 77,470 216,916,000
07/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 3,140 8,792,000
06/09/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,030 2,884,000
05/09/2016 2,800 0.10 3.70 2,700 2,800 2,700 10,090 28,252,000
01/09/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 48,590 131,193,000
31/08/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 67,900 183,330,000
30/08/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,310 6,468,000
29/08/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 3,340 9,352,000
26/08/2016 2,800 0.10 3.70 2,700 2,800 2,700 3,030 8,484,000
25/08/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 29,510 79,677,000
24/08/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 71,020 191,754,000
23/08/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 7,010 19,628,000
22/08/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 23,060 64,568,000
19/08/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 5,060 14,168,000
18/08/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 55,080 154,224,000
17/08/2016 2,800 -0.10 -3.45 2,800 2,900 2,800 11,990 33,572,000
16/08/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 37,490 108,721,000
15/08/2016 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 4,910 14,239,000
12/08/2016 2,900 0.10 3.57 2,900 2,900 2,800 10,100 29,290,000
11/08/2016 2,800 0.10 3.70 2,700 2,800 2,700 67,130 187,964,000
10/08/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 167,660 452,682,000
09/08/2016 2,700 -0.10 -3.57 2,800 2,800 2,700 21,040 56,808,000
08/08/2016 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 34,040 95,312,000
05/08/2016 2,800 -0.20 -6.67 2,900 3,000 2,800 61,840 173,152,000
04/08/2016 3,000 0.10 3.45 3,000 3,000 2,900 39,440 118,320,000
03/08/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 30,330 87,957,000
02/08/2016 2,900 -0.20 -6.45 3,000 3,100 2,900 108,670 315,143,000
01/08/2016 3,100 -0.20 -6.06 3,100 3,100 3,100 34,190 105,989,000
29/07/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 341,020 1,125,366,000
28/07/2016 3,500 0.10 2.94 3,400 3,500 3,400 11,850 41,475,000
27/07/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 66,370 225,658,000
26/07/2016 3,400 -0.10 -2.86 3,400 3,500 3,400 17,500 59,500,000
25/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 20,580 72,030,000
22/07/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 135,570 474,495,000
21/07/2016 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 28,730 100,555,000
20/07/2016 3,500 -0.10 -2.78 3,500 3,500 3,500 49,820 174,370,000
19/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 100,110 360,396,000
18/07/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 82,190 295,884,000
15/07/2016 3,600 0.20 5.88 3,400 3,600 3,400 93,980 338,328,000
14/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 128,660 437,444,000
13/07/2016 3,400 0.10 3.03 3,300 3,500 3,300 59,500 202,300,000
12/07/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 54,670 180,411,000
11/07/2016 3,300 -0.20 -5.71 3,500 3,600 3,300 80,360 265,188,000
08/07/2016 3,500 0.10 2.94 3,400 3,500 3,400 145,190 508,165,000
07/07/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 59,420 202,028,000
06/07/2016 3,500 -0.10 -2.78 3,500 3,500 3,400 17,690 61,915,000
05/07/2016 3,600 0.10 2.86 3,500 3,600 3,500 11,920 42,912,000
04/07/2016 3,500 -0.10 -2.78 3,600 3,600 3,400 72,710 254,485,000
01/07/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 93,260 335,736,000
30/06/2016 3,600 -0.10 -2.70 3,600 3,700 3,500 34,780 125,208,000
29/06/2016 3,700 0.20 5.71 3,500 3,700 3,500 64,900 240,130,000
28/06/2016 3,500 0.10 2.94 3,400 3,600 3,400 111,390 389,865,000
27/06/2016 3,400 -0.10 -2.86 3,500 3,600 3,400 43,620 148,308,000
24/06/2016 3,500 -0.20 -5.41 3,600 3,600 3,500 250,570 876,995,000
23/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 35,120 129,944,000
22/06/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 89,980 332,926,000
21/06/2016 3,700 -0.10 -2.63 3,800 3,800 3,700 90,520 334,924,000
20/06/2016 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 151,500 575,700,000
17/06/2016 3,800 -0.20 -5.00 3,900 3,900 3,800 34,350 130,530,000
16/06/2016 4,000 0.20 5.26 3,800 4,000 3,800 266,460 1,065,840,000
15/06/2016 3,800 -0.10 -2.56 3,800 3,800 3,800 68,510 260,338,000
14/06/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 95,050 370,695,000
13/06/2016 3,900 0.10 2.63 3,800 4,000 3,800 173,130 675,207,000
10/06/2016 3,800 -0.10 -2.56 3,800 4,000 3,800 185,700 705,660,000
09/06/2016 3,900 -0.20 -4.88 4,100 4,100 3,900 105,620 411,918,000
08/06/2016 4,100 0.20 5.13 4,000 4,100 4,000 160,110 656,451,000
07/06/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 137,580 536,562,000
06/06/2016 3,900 -0.20 -4.88 4,100 4,100 3,900 260,160 1,014,624,000
03/06/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 374,500 1,535,450,000
02/06/2016 4,200 0.00 ■■ 0.00 4,100 4,400 4,100 306,520 1,287,384,000
01/06/2016 4,200 0.10 2.44 4,000 4,300 3,900 353,160 1,483,272,000
31/05/2016 4,100 0.20 5.13 4,000 4,100 4,000 786,940 3,226,454,000
30/05/2016 3,900 0.20 5.41 3,800 3,900 3,800 566,570 2,209,623,000
27/05/2016 3,700 0.20 5.71 3,700 3,700 3,600 511,140 1,891,218,000
26/05/2016 3,500 0.20 6.06 3,300 3,500 3,200 280,530 981,855,000
25/05/2016 3,300 -0.10 -2.94 3,300 3,400 3,200 171,170 564,861,000
24/05/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 151,640 515,576,000
23/05/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 27,550 93,670,000
20/05/2016 3,400 0.10 3.03 3,300 3,400 3,300 102,770 349,418,000
19/05/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 91,060 300,498,000
18/05/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 96,410 318,153,000
17/05/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 110,950 366,135,000
16/05/2016 3,400 0.10 3.03 3,300 3,400 3,200 140,670 478,278,000
13/05/2016 3,300 -0.20 -5.71 3,500 3,600 3,300 266,910 880,803,000
12/05/2016 3,500 -0.10 -2.78 3,600 3,600 3,500 125,730 440,055,000
11/05/2016 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 454,090 1,634,724,000
10/05/2016 3,600 0.20 5.88 3,500 3,600 3,500 273,520 984,672,000
09/05/2016 3,400 0.20 6.25 3,300 3,400 3,300 195,930 666,162,000
06/05/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 164,180 525,376,000
05/05/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 108,150 356,895,000
04/05/2016 3,300 0.10 3.12 3,200 3,300 3,200 60,840 200,772,000
29/04/2016 3,200 0.10 3.23 3,100 3,200 3,100 95,930 306,976,000
28/04/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 109,570 339,667,000
27/04/2016 3,100 0.10 3.33 3,000 3,100 3,000 86,290 267,499,000
26/04/2016 3,000 -0.10 -3.23 3,000 3,100 3,000 117,340 352,020,000
25/04/2016 3,100 -0.10 -3.12 3,100 3,200 3,000 76,240 236,344,000
22/04/2016 3,200 -0.10 -3.03 3,100 3,200 3,100 72,740 232,768,000
21/04/2016 3,300 0.10 3.12 3,100 3,300 3,100 15,020 49,566,000
20/04/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 141,820 453,824,000
19/04/2016 3,200 -0.10 -3.03 3,200 3,200 3,100 119,670 382,944,000
15/04/2016 3,300 -0.10 -2.94 3,400 3,400 3,200 10,710 35,343,000
14/04/2016 3,400 0.20 6.25 3,300 3,400 3,300 9,530 32,402,000
13/04/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 17,600 56,320,000
12/04/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 29,850 98,505,000
11/04/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 68,180 231,812,000
08/04/2016 3,400 -0.10 -2.86 3,400 3,400 3,400 4,750 16,150,000
07/04/2016 3,500 0.20 6.06 3,500 3,500 3,400 12,670 44,345,000
06/04/2016 3,300 -0.20 -5.71 3,400 3,400 3,300 68,190 225,027,000
05/04/2016 3,500 0.10 2.94 3,300 3,500 3,300 2,700 9,450,000
04/04/2016 3,400 0.00 ■■ 0.00 3,500 3,600 3,400 73,040 248,336,000
01/04/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 54,640 185,776,000
31/03/2016 3,400 0.10 3.03 3,300 3,500 3,300 80,460 273,564,000
30/03/2016 3,300 0.10 3.12 3,200 3,400 3,200 111,900 369,270,000
29/03/2016 3,200 -0.10 -3.03 3,400 3,400 3,200 102,810 328,992,000
28/03/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 15,190 50,127,000
25/03/2016 3,300 -0.20 -5.71 3,400 3,500 3,300 70,070 231,231,000
24/03/2016 3,500 -0.10 -2.78 3,500 3,500 3,400 120,970 423,395,000
23/03/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 17,090 61,524,000
22/03/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 38,730 139,428,000
21/03/2016 3,600 0.10 2.86 3,500 3,600 3,400 43,700 157,320,000
18/03/2016 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 57,470 201,145,000
17/03/2016 3,500 -0.10 -2.78 3,700 3,700 3,500 2,400 8,400,000
16/03/2016 3,600 -0.10 -2.70 3,700 3,700 3,500 37,750 135,900,000
15/03/2016 3,700 0.10 2.78 3,600 3,700 3,600 52,360 193,732,000
14/03/2016 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 77,310 278,316,000
11/03/2016 3,600 0.20 5.88 3,400 3,600 3,400 80,850 291,060,000
10/03/2016 3,400 -0.20 -5.56 3,600 3,600 3,400 58,240 198,016,000
09/03/2016 3,600 0.10 2.86 3,600 3,700 3,600 89,770 323,172,000
08/03/2016 3,500 -0.20 -5.41 3,600 3,700 3,500 99,250 347,375,000
07/03/2016 3,700 0.10 2.78 3,700 3,800 3,600 73,360 271,432,000
04/03/2016 3,600 -0.10 -2.70 3,600 3,700 3,600 152,310 548,316,000
03/03/2016 3,700 0.20 5.71 3,600 3,700 3,600 247,380 915,306,000
02/03/2016 3,500 0.20 6.06 3,400 3,500 3,400 193,920 678,720,000
01/03/2016 3,300 0.20 6.45 3,200 3,300 3,100 284,800 939,840,000
29/02/2016 3,100 -0.10 -3.12 3,100 3,200 3,100 23,080 71,548,000
26/02/2016 3,200 0.10 3.23 3,200 3,200 3,100 6,090 19,488,000
25/02/2016 3,100 -0.20 -6.06 3,100 3,300 3,100 11,210 34,751,000
24/02/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 36,550 120,615,000
23/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 55,550 183,315,000
22/02/2016 3,300 0.10 3.12 3,200 3,300 3,200 20,080 66,264,000
19/02/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 3,510 11,232,000
18/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 29,340 96,822,000
17/02/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 13,580 44,814,000
16/02/2016 3,300 0.10 3.12 3,200 3,300 3,100 24,480 80,784,000
15/02/2016 3,200 -0.10 -3.03 3,200 3,300 3,100 40,900 130,880,000
05/02/2016 3,300 0.10 3.12 3,200 3,300 3,200 10,110 33,363,000
04/02/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 36,230 115,936,000
03/02/2016 3,200 0.00 ■■ 0.00 3,400 3,400 3,100 40,440 129,408,000
02/02/2016 3,200 -0.10 -3.03 3,300 3,400 3,200 26,940 86,208,000
01/02/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 3,010 9,933,000
29/01/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 12,220 40,326,000
28/01/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 13,520 44,616,000
27/01/2016 3,400 0.10 3.03 3,300 3,400 3,300 3,940 13,396,000
26/01/2016 3,300 0.10 3.12 3,300 3,300 3,300 1,010 3,333,000
25/01/2016 3,200 0.20 6.67 3,200 3,200 3,200 8,070 25,824,000
22/01/2016 3,000 -0.20 -6.25 3,000 3,200 3,000 11,110 33,330,000
21/01/2016 3,200 -0.10 -3.03 3,200 3,300 3,100 18,310 58,592,000
20/01/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 8,570 28,281,000
19/01/2016 3,300 0.10 3.12 3,400 3,400 3,300 2,270 7,491,000
18/01/2016 3,200 -0.20 -5.88 3,300 3,400 3,200 108,150 346,080,000
15/01/2016 3,400 -0.10 -2.86 3,400 3,400 3,400 11,570 39,338,000
14/01/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 9,190 32,165,000
13/01/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 18,410 64,435,000
12/01/2016 3,500 -0.10 -2.78 3,500 3,700 3,500 7,720 27,020,000
11/01/2016 3,600 0.10 2.86 3,600 3,600 3,400 5,550 19,980,000
08/01/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 19,520 68,320,000
07/01/2016 3,500 0.10 2.94 3,600 3,600 3,400 14,120 49,420,000
06/01/2016 3,400 -0.10 -2.86 3,500 3,500 3,400 20,360 69,224,000
05/01/2016 3,500 -0.20 -5.41 3,600 3,600 3,500 113,220 396,270,000
04/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 15,210 56,277,000
31/12/2015 3,700 0.10 2.78 3,700 3,700 3,700 2,200 8,140,000
30/12/2015 3,600 0.10 2.86 3,600 3,700 3,600 22,130 79,668,000
29/12/2015 3,500 -0.20 -5.41 3,600 3,600 3,500 12,820 44,870,000
28/12/2015 3,700 0.10 2.78 3,500 3,700 3,400 6,020 22,274,000
25/12/2015 3,600 0.20 5.88 3,500 3,600 3,400 20,520 73,872,000
24/12/2015 3,400 -0.10 -2.86 3,600 3,600 3,300 26,480 90,032,000
23/12/2015 3,500 -0.10 -2.78 3,500 3,600 3,500 13,050 45,675,000
22/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 9,200 33,120,000
21/12/2015 3,600 0.10 2.86 3,500 3,600 3,400 5,480 19,728,000
18/12/2015 3,500 -0.10 -2.78 3,600 3,600 3,500 6,660 23,310,000
17/12/2015 3,600 0.10 2.86 3,600 3,600 3,500 2,280 8,208,000
16/12/2015 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 8,820 30,870,000
15/12/2015 3,500 -0.10 -2.78 3,500 3,500 3,500 23,600 82,600,000
14/12/2015 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 18,200 65,520,000
11/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 13,770 49,572,000
10/12/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 42,330 152,388,000
09/12/2015 3,600 -0.10 -2.70 3,600 3,600 3,600 12,940 46,584,000
08/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,150 4,255,000
07/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 4,470 16,539,000
04/12/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 30,520 112,924,000
03/12/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 17,710 65,527,000
02/12/2015 3,700 0.10 2.78 3,700 3,700 3,600 43,160 159,692,000
01/12/2015 3,600 -0.10 -2.70 3,700 3,700 3,600 3,820 13,752,000
30/11/2015 3,700 -0.20 -5.13 3,800 3,800 3,700 36,330 134,421,000
27/11/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,410 32,799,000
26/11/2015 3,900 0.10 2.63 3,700 3,900 3,700 29,580 115,362,000
25/11/2015 3,800 0.10 2.70 3,700 3,900 3,600 82,020 311,676,000
24/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 27,540 101,898,000
23/11/2015 3,700 0.10 2.78 3,600 3,700 3,600 28,660 106,042,000
20/11/2015 3,600 -0.10 -2.70 3,700 3,800 3,600 38,270 137,772,000
19/11/2015 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 5,330 19,721,000
18/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 22,710 84,027,000
17/11/2015 3,700 0.10 2.78 3,600 3,700 3,500 43,050 159,285,000
16/11/2015 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 67,580 243,288,000
13/11/2015 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 10,570 38,052,000
12/11/2015 3,600 -0.10 -2.70 3,700 3,700 3,600 12,630 45,468,000
11/11/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 16,910 62,567,000
10/11/2015 3,700 -0.10 -2.63 3,700 3,700 3,600 45,000 166,500,000
09/11/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 61,040 231,952,000
06/11/2015 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 65,810 250,078,000
05/11/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 18,780 71,364,000
04/11/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,140 19,532,000
03/11/2015 3,800 0.10 2.70 3,800 3,800 3,700 3,710 14,098,000
02/11/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 26,500 98,050,000
30/10/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 25,310 93,647,000
29/10/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 50,710 187,627,000
28/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 50,540 192,052,000
27/10/2015 3,800 -0.10 -2.56 3,800 3,800 3,700 32,420 123,196,000
26/10/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 28,200 109,980,000
23/10/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 14,910 58,149,000
22/10/2015 3,900 0.20 5.41 3,800 3,900 3,800 76,550 298,545,000
21/10/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 3,550 13,135,000
20/10/2015 3,800 0.10 2.70 3,800 3,900 3,700 25,750 97,850,000
19/10/2015 3,700 -0.20 -5.13 3,800 3,800 3,700 26,360 97,532,000
16/10/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 43,160 168,324,000
15/10/2015 3,900 0.10 2.63 3,800 3,900 3,800 26,880 104,832,000
14/10/2015 3,800 -0.10 -2.56 3,800 3,800 3,800 9,870 37,506,000
13/10/2015 3,900 0.10 2.63 3,800 3,900 3,700 26,070 101,673,000
12/10/2015 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 3,740 14,212,000
09/10/2015 3,800 -0.10 -2.56 4,000 4,000 3,800 77,820 295,716,000
08/10/2015 3,900 0.10 2.63 3,900 4,000 3,800 17,300 67,470,000
07/10/2015 3,800 -0.20 -5.00 3,900 3,900 3,800 9,920 37,696,000
06/10/2015 4,000 0.20 5.26 3,900 4,000 3,900 56,540 226,160,000
05/10/2015 3,800 0.10 2.70 3,700 3,900 3,700 17,870 67,906,000
02/10/2015 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 32,370 119,769,000
01/10/2015 3,700 -0.20 -5.13 3,900 3,900 3,700 38,200 141,340,000
30/09/2015 3,900 -0.10 -2.50 4,000 4,000 3,800 39,420 153,738,000
29/09/2015 4,000 0.10 2.56 3,800 4,000 3,800 43,210 172,840,000
28/09/2015 3,900 -0.10 -2.50 4,000 4,000 3,900 2,270 8,853,000
25/09/2015 4,000 0.10 2.56 4,100 4,100 3,900 37,160 148,640,000
24/09/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 27,880 108,732,000
23/09/2015 3,900 -0.10 -2.50 3,900 3,900 3,800 55,010 214,539,000
22/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 27,250 109,000,000
21/09/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 31,930 127,720,000
18/09/2015 4,000 0.10 2.56 3,900 4,100 3,900 6,800 27,200,000
17/09/2015 3,900 0.00 ■■ 0.00 3,900 4,100 3,900 13,430 52,377,000
16/09/2015 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 29,450 114,855,000
15/09/2015 3,900 -0.10 -2.50 3,900 4,200 3,900 19,730 76,947,000
14/09/2015 4,000 -0.30 -6.98 4,200 4,200 4,000 66,880 267,520,000
11/09/2015 4,300 0.20 4.88 4,100 4,300 4,100 157,970 679,271,000
10/09/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 129,860 532,426,000
09/09/2015 4,100 0.20 5.13 4,100 4,100 4,100 47,480 194,668,000
08/09/2015 3,900 0.20 5.41 3,900 3,900 3,900 32,650 127,335,000
07/09/2015 3,700 -0.10 -2.63 3,900 3,900 3,700 18,020 66,674,000
04/09/2015 3,800 -0.10 -2.56 3,800 3,900 3,800 5,620 21,356,000
03/09/2015 3,900 0.00 ■■ 0.00 3,700 4,000 3,700 26,870 104,793,000
01/09/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 16,490 64,311,000
31/08/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 3,660 14,274,000
28/08/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 71,670 279,513,000
27/08/2015 3,900 0.10 2.63 3,800 3,900 3,700 43,160 168,324,000
26/08/2015 3,800 0.20 5.56 3,600 3,800 3,600 31,980 121,524,000
25/08/2015 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 111,300 400,680,000
24/08/2015 3,600 -0.20 -5.26 3,800 3,800 3,600 53,560 192,816,000
21/08/2015 3,800 -0.10 -2.56 4,000 4,000 3,700 121,750 462,650,000
20/08/2015 3,900 0.20 5.41 3,800 3,900 3,800 107,420 418,938,000
19/08/2015 3,700 -0.20 -5.13 3,900 3,900 3,700 58,580 216,746,000
18/08/2015 3,900 -0.10 -2.50 4,000 4,100 3,900 57,530 224,367,000
17/08/2015 4,000 -0.10 -2.44 4,100 4,100 4,000 19,650 78,600,000
14/08/2015 4,100 -0.10 -2.38 4,100 4,200 4,000 75,290 308,689,000
13/08/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 25,740 108,108,000
12/08/2015 4,200 0.10 2.44 4,300 4,300 4,100 53,390 224,238,000
11/08/2015 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 39,110 160,351,000
10/08/2015 4,100 -0.10 -2.38 4,200 4,400 4,100 50,740 208,034,000
07/08/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 17,690 74,298,000
06/08/2015 4,200 -0.20 -4.55 4,400 4,500 4,200 16,420 68,964,000
05/08/2015 4,400 0.20 4.76 4,300 4,400 4,200 43,940 193,336,000
04/08/2015 4,200 0.10 2.44 4,100 4,300 4,100 25,700 107,940,000
03/08/2015 4,100 -0.20 -4.65 4,300 4,300 4,100 19,160 78,556,000
31/07/2015 4,300 -0.20 -4.44 4,500 4,500 4,300 3,110 13,373,000
30/07/2015 4,500 0.10 2.27 4,400 4,500 4,300 15,660 70,470,000
29/07/2015 4,400 -0.10 -2.22 4,500 4,500 4,400 25,470 112,068,000
28/07/2015 4,500 0.10 2.27 4,500 4,500 4,400 44,570 200,565,000
27/07/2015 4,400 0.10 2.33 4,400 4,400 4,200 23,710 104,324,000
24/07/2015 4,300 -0.10 -2.27 4,500 4,500 4,300 27,060 116,358,000
23/07/2015 4,400 -0.10 -2.22 4,500 4,500 4,400 31,240 137,456,000
22/07/2015 4,500 0.20 4.65 4,200 4,500 4,200 45,660 205,470,000
21/07/2015 4,300 -0.10 -2.27 4,200 4,400 4,200 5,430 23,349,000
20/07/2015 4,400 0.10 2.33 4,300 4,500 4,200 86,020 378,488,000
17/07/2015 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 69,740 299,882,000
16/07/2015 4,300 -0.20 -4.44 4,500 4,500 4,200 174,730 751,339,000
15/07/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 16,620 74,790,000
14/07/2015 4,600 -0.10 -2.13 4,700 4,700 4,600 55,220 254,012,000
13/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 90,010 423,047,000
10/07/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 41,580 195,426,000
09/07/2015 4,700 0.10 2.17 4,600 4,800 4,600 60,940 286,418,000
08/07/2015 4,600 -0.30 -6.12 4,900 4,900 4,600 106,290 488,934,000
07/07/2015 4,900 0.30 6.52 4,600 4,900 4,600 72,740 356,426,000
06/07/2015 4,600 -0.30 -6.12 4,900 4,900 4,600 60,490 278,254,000
03/07/2015 4,900 0.20 4.26 4,700 5,000 4,700 189,670 929,383,000
02/07/2015 4,700 0.30 6.82 4,600 4,700 4,500 119,620 562,214,000
01/07/2015 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 136,970 602,668,000
30/06/2015 4,400 -0.10 -2.22 4,500 4,700 4,400 116,520 512,688,000
29/06/2015 4,500 -0.30 -6.25 4,600 4,800 4,500 168,920 760,140,000
26/06/2015 4,800 -0.20 -4.00 5,000 5,200 4,800 336,160 1,613,568,000
25/06/2015 5,000 0.20 4.17 4,700 5,000 4,700 228,810 1,144,050,000
24/06/2015 4,800 0.20 4.35 4,600 4,900 4,600 644,340 3,092,832,000
23/06/2015 4,600 0.30 6.98 4,300 4,600 4,300 148,320 682,272,000
22/06/2015 4,300 -0.30 -6.52 4,600 4,600 4,300 163,830 704,469,000
19/06/2015 4,600 0.10 2.22 4,500 4,700 4,400 98,840 454,664,000
18/06/2015 4,500 -0.30 -6.25 4,800 4,800 4,500 62,710 282,195,000
17/06/2015 4,800 -0.10 -2.04 4,700 4,800 4,600 206,870 992,976,000
16/06/2015 4,900 0.30 6.52 4,900 4,900 4,600 611,350 2,995,615,000
15/06/2015 4,600 0.30 6.98 4,600 4,600 4,600 228,630 1,051,698,000
12/06/2015 4,300 0.20 4.88 4,300 4,300 4,300 425,160 1,828,188,000
11/06/2015 4,100 0.20 5.13 4,000 4,100 4,000 144,870 593,967,000
10/06/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 112,650 439,335,000
09/06/2015 3,900 -0.10 -2.50 4,000 4,100 3,900 71,240 277,836,000
08/06/2015 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 77,840 311,360,000
05/06/2015 4,000 0.20 5.26 3,900 4,000 3,900 164,740 658,960,000
04/06/2015 3,800 -0.10 -2.56 3,900 4,000 3,800 96,240 365,712,000
03/06/2015 3,900 0.10 2.63 3,800 4,000 3,800 42,420 165,438,000
02/06/2015 3,800 -0.10 -2.56 3,900 4,000 3,800 59,080 224,504,000
01/06/2015 3,900 -0.10 -2.50 4,000 4,100 3,900 43,190 168,441,000
29/05/2015 4,000 0.10 2.56 3,900 4,100 3,900 95,140 380,560,000
28/05/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 58,930 229,827,000
27/05/2015 3,900 -0.10 -2.50 4,000 4,100 3,900 39,820 155,298,000
26/05/2015 4,000 0.20 5.26 3,700 4,000 3,700 136,560 546,240,000
25/05/2015 3,800 -0.10 -2.56 3,800 3,900 3,700 34,360 130,568,000
22/05/2015 3,900 0.10 2.63 3,900 3,900 3,600 22,550 87,945,000
21/05/2015 3,800 0.20 5.56 3,700 3,800 3,600 24,040 91,352,000
20/05/2015 3,600 0.20 5.88 3,600 3,600 3,500 66,150 238,140,000
19/05/2015 3,400 -0.10 -2.86 3,500 3,600 3,400 29,460 100,164,000
18/05/2015 3,500 -0.20 -5.41 3,700 3,700 3,500 54,690 191,415,000
15/05/2015 3,700 -0.10 -2.63 3,800 3,800 3,700 35,880 132,756,000
14/05/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 36,300 137,940,000
13/05/2015 3,800 -0.10 -2.56 4,000 4,000 3,800 84,080 319,504,000
12/05/2015 3,900 0.10 2.63 3,900 3,900 3,800 46,790 182,481,000
11/05/2015 3,800 -0.20 -5.00 4,000 4,100 3,800 27,420 104,196,000
08/05/2015 4,000 0.10 2.56 3,900 4,000 3,900 62,940 251,760,000
07/05/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 4,690 18,291,000
06/05/2015 3,900 -0.20 -4.88 4,000 4,000 3,900 113,380 442,182,000
05/05/2015 4,100 0.10 2.50 4,000 4,100 3,900 93,480 383,268,000
04/05/2015 4,000 -0.30 -6.98 4,600 4,600 4,000 44,370 177,480,000
27/04/2015 4,300 -0.20 -4.44 4,500 4,500 4,300 42,190 181,417,000
24/04/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 18,700 84,150,000
23/04/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 8,940 41,124,000
22/04/2015 4,600 0.10 2.22 4,700 4,700 4,500 18,960 87,216,000
21/04/2015 4,500 -0.10 -2.17 4,400 4,700 4,400 84,690 381,105,000
20/04/2015 4,600 -0.10 -2.13 4,700 4,800 4,600 66,520 305,992,000
17/04/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 35,230 165,581,000
16/04/2015 4,700 0.10 2.17 4,700 4,800 4,600 37,520 176,344,000
15/04/2015 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 37,120 170,752,000
14/04/2015 4,600 -0.10 -2.13 4,700 4,800 4,600 17,290 79,534,000
13/04/2015 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 11,660 54,802,000
10/04/2015 4,700 -0.10 -2.08 4,900 4,900 4,700 21,140 99,358,000
09/04/2015 4,800 0.20 4.35 4,700 4,900 4,700 40,470 194,256,000
08/04/2015 4,600 0.00 ■■ 0.00 4,800 4,800 4,600 45,540 209,484,000
07/04/2015 4,600 0.10 2.22 4,600 4,700 4,600 36,100 166,060,000
06/04/2015 4,500 -0.30 -6.25 4,900 4,900 4,500 29,860 134,370,000
03/04/2015 4,800 -0.10 -2.04 4,900 4,900 4,700 112,030 537,744,000
02/04/2015 4,900 0.20 4.26 4,900 4,900 4,600 65,400 320,460,000
01/04/2015 4,700 -0.30 -6.00 4,900 4,900 4,700 67,560 317,532,000
31/03/2015 5,000 0.20 4.17 4,900 5,000 4,800 43,260 216,300,000
30/03/2015 4,800 -0.10 -2.04 5,000 5,100 4,800 58,730 281,904,000
27/03/2015 4,900 -0.10 -2.00 5,100 5,100 4,900 118,990 583,051,000
26/03/2015 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 59,170 295,850,000
25/03/2015 5,000 0.10 2.04 4,900 5,000 4,900 73,880 369,400,000
24/03/2015 4,900 -0.10 -2.00 5,100 5,100 4,900 38,020 186,298,000
23/03/2015 5,000 -0.20 -3.85 5,300 5,300 5,000 116,190 580,950,000
20/03/2015 5,200 0.10 1.96 5,100 5,300 5,100 44,150 229,580,000
19/03/2015 5,100 -0.10 -1.92 5,200 5,400 5,100 112,840 575,484,000
18/03/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 45,250 235,300,000
17/03/2015 5,400 0.20 3.85 5,400 5,400 5,200 108,780 587,412,000
16/03/2015 5,200 -0.10 -1.89 5,300 5,400 5,200 96,510 501,852,000
13/03/2015 5,300 -0.10 -1.85 5,300 5,500 5,300 83,460 442,338,000
12/03/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 62,450 337,230,000
11/03/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 107,490 591,195,000
10/03/2015 5,500 0.10 1.85 5,300 5,700 5,300 233,630 1,284,965,000
09/03/2015 5,400 0.30 5.88 5,300 5,400 5,300 368,940 1,992,276,000
06/03/2015 5,100 -0.10 -1.92 5,300 5,300 5,100 78,540 400,554,000
05/03/2015 5,200 -0.10 -1.89 5,400 5,400 5,200 61,440 319,488,000
04/03/2015 5,300 0.30 6.00 5,100 5,300 5,100 488,850 2,590,905,000
03/03/2015 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 60,540 302,700,000
02/03/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 13,000 65,000,000
27/02/2015 5,100 0.10 2.00 5,100 5,100 5,000 4,250 21,675,000
26/02/2015 5,000 -0.10 -1.96 5,000 5,000 5,000 24,350 121,750,000
25/02/2015 5,100 -0.10 -1.92 5,100 5,200 4,900 43,790 223,329,000
24/02/2015 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 3,440 17,888,000
13/02/2015 5,200 0.20 4.00 5,000 5,200 5,000 33,230 172,796,000
12/02/2015 5,000 -0.20 -3.85 5,200 5,200 5,000 12,450 62,250,000
11/02/2015 5,200 0.20 4.00 5,000 5,200 4,800 15,620 81,224,000
10/02/2015 5,000 0.20 4.17 4,800 5,000 4,800 23,290 116,450,000
09/02/2015 4,800 -0.20 -4.00 4,900 5,000 4,800 12,970 62,256,000
06/02/2015 5,000 0.10 2.04 5,000 5,000 4,700 28,580 142,900,000
05/02/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 12,210 59,829,000
04/02/2015 4,900 -0.20 -3.92 5,100 5,100 4,900 59,250 290,325,000
03/02/2015 5,100 -0.20 -3.77 5,300 5,300 5,000 34,180 174,318,000
02/02/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,000 34,720 184,016,000
30/01/2015 5,300 -0.10 -1.85 5,200 5,400 5,200 9,430 49,979,000
29/01/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 32,480 175,392,000
28/01/2015 5,400 0.10 1.89 5,400 5,400 5,300 16,310 88,074,000
27/01/2015 5,300 -0.10 -1.85 5,400 5,500 5,200 116,660 618,298,000
26/01/2015 5,400 -0.10 -1.82 5,500 5,600 5,400 46,010 248,454,000
23/01/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 44,790 246,345,000
22/01/2015 5,500 0.20 3.77 5,400 5,500 5,300 28,050 154,275,000
21/01/2015 5,300 -0.10 -1.85 5,400 5,500 5,300 67,350 356,955,000
20/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 58,360 315,144,000
19/01/2015 5,400 -0.10 -1.82 5,500 5,500 5,400 26,370 142,398,000
16/01/2015 5,500 -0.10 -1.79 5,600 5,600 5,500 43,590 239,745,000
15/01/2015 5,600 0.10 1.82 5,600 5,600 5,500 34,890 195,384,000
14/01/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 53,330 293,315,000
13/01/2015 5,500 -0.10 -1.79 5,600 5,600 5,400 27,450 150,975,000
12/01/2015 5,600 -0.10 -1.75 5,700 5,700 5,600 15,900 89,040,000
09/01/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 43,090 245,613,000
08/01/2015 5,700 0.10 1.79 5,700 5,700 5,500 50,090 285,513,000
07/01/2015 5,600 0.30 5.66 5,400 5,600 5,400 151,120 846,272,000
06/01/2015 5,300 0.00 ■■ 0.00 5,100 5,500 5,100 44,810 237,493,000
05/01/2015 5,300 -0.10 -1.85 5,400 5,500 5,300 101,050 535,565,000
31/12/2014 5,400 0.20 3.85 5,200 5,400 5,200 232,770 1,256,958,000
30/12/2014 5,200 0.20 4.00 5,000 5,200 4,800 79,240 412,048,000
29/12/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 73,450 367,250,000
26/12/2014 5,300 -0.20 -3.64 5,400 5,400 5,200 198,530 1,052,209,000
25/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 13,970 76,835,000
24/12/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 41,400 227,700,000
23/12/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 37,510 206,305,000
22/12/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 99,300 546,150,000
19/12/2014 5,500 -0.30 -5.17 5,800 5,800 5,500 71,440 392,920,000
18/12/2014 5,800 0.10 1.75 5,800 5,800 5,600 101,230 587,134,000
17/12/2014 5,700 -0.10 -1.72 5,900 5,900 5,400 228,540 1,302,678,000
16/12/2014 5,800 -0.20 -3.33 5,900 6,000 5,700 237,940 1,380,052,000
15/12/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 99,660 597,960,000
12/12/2014 6,000 0.20 3.45 5,800 6,100 5,800 171,550 1,029,300,000
11/12/2014 5,800 -0.20 -3.33 6,000 6,100 5,800 186,130 1,079,554,000
10/12/2014 6,000 0.20 3.45 5,900 6,000 5,800 72,470 434,820,000
09/12/2014 5,800 -0.20 -3.33 6,000 6,000 5,800 232,990 1,351,342,000
08/12/2014 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 93,270 559,620,000
05/12/2014 6,000 -0.20 -3.23 6,100 6,200 6,000 105,010 630,060,000
04/12/2014 6,200 0.20 3.33 6,100 6,200 6,000 208,300 1,291,460,000
03/12/2014 6,000 -0.10 -1.64 6,100 6,200 6,000 122,960 737,760,000
02/12/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 72,250 440,725,000
01/12/2014 6,100 -0.10 -1.61 6,200 6,200 6,000 59,640 363,804,000
28/11/2014 6,200 0.40 6.90 5,900 6,200 5,900 427,100 2,648,020,000
27/11/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 116,920 678,136,000
26/11/2014 5,800 -0.10 -1.69 5,900 6,000 5,600 290,570 1,685,306,000
25/11/2014 5,900 -0.10 -1.67 6,000 6,100 5,800 290,430 1,713,537,000
24/11/2014 6,000 -0.10 -1.64 6,200 6,200 6,000 81,360 488,160,000
21/11/2014 6,100 -0.30 -4.69 6,500 6,500 6,100 408,020 2,488,922,000
20/11/2014 6,400 0.10 1.59 6,400 6,500 6,300 251,620 1,610,368,000
19/11/2014 6,300 -0.10 -1.56 6,400 6,400 6,300 53,690 338,247,000
18/11/2014 6,400 -0.10 -1.54 6,400 6,600 6,400 110,430 706,752,000
17/11/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 151,570 985,205,000
14/11/2014 6,500 -0.20 -2.99 6,600 6,600 6,400 132,850 863,525,000
13/11/2014 6,700 0.10 1.52 6,600 6,700 6,500 191,020 1,279,834,000
12/11/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 169,410 1,118,106,000
11/11/2014 6,600 0.10 1.54 6,500 6,600 6,400 216,330 1,427,778,000
10/11/2014 6,500 0.10 1.56 6,500 6,700 6,400 488,070 3,172,455,000
07/11/2014 6,400 -0.20 -3.03 6,600 6,600 6,400 169,820 1,086,848,000
06/11/2014 6,600 0.10 1.54 6,500 6,700 6,400 328,850 2,170,410,000
05/11/2014 6,500 -0.40 -5.80 6,900 6,900 6,500 929,900 6,044,350,000
04/11/2014 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 118,430 817,167,000
03/11/2014 6,900 -0.10 -1.43 7,000 7,200 6,900 433,610 2,991,909,000
31/10/2014 7,000 0.40 6.06 6,600 7,000 6,600 1,119,800 7,838,600,000
30/10/2014 6,600 -0.10 -1.49 6,700 6,700 6,500 229,770 1,516,482,000
29/10/2014 6,700 0.30 4.69 6,400 6,700 6,400 250,630 1,679,221,000
28/10/2014 6,400 -0.10 -1.54 6,500 6,500 6,200 334,690 2,142,016,000
27/10/2014 6,500 0.00 ■■ 0.00 6,500 6,700 6,300 116,050 754,325,000
24/10/2014 6,500 0.10 1.56 6,400 6,500 6,300 129,890 844,285,000
23/10/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 96,220 615,808,000
22/10/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 214,710 1,374,144,000
21/10/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 83,900 536,960,000
20/10/2014 6,400 -0.10 -1.54 6,600 6,600 6,400 38,890 248,896,000
17/10/2014 6,500 0.20 3.17 6,300 6,500 6,100 164,260 1,067,690,000
16/10/2014 6,300 -0.40 -5.97 6,400 6,600 6,300 327,540 2,063,502,000
15/10/2014 6,700 0.30 4.69 6,300 6,700 6,300 173,550 1,162,785,000
14/10/2014 6,400 -0.20 -3.03 6,600 6,700 6,400 273,160 1,748,224,000
13/10/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 116,260 767,316,000
10/10/2014 6,600 -0.20 -2.94 6,700 6,800 6,500 246,190 1,624,854,000
09/10/2014 6,800 -0.20 -2.86 6,900 7,000 6,700 379,480 2,580,464,000
08/10/2014 7,000 0.00 ■■ 0.00 6,900 7,100 6,800 432,880 3,030,160,000
07/10/2014 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 383,240 2,682,680,000
06/10/2014 7,000 0.20 2.94 6,900 7,100 6,900 375,270 2,626,890,000
03/10/2014 6,800 0.20 3.03 6,700 7,000 6,700 892,790 6,070,972,000
02/10/2014 6,600 -0.20 -2.94 6,800 6,800 6,600 286,750 1,892,550,000
01/10/2014 6,800 0.30 4.62 6,600 6,900 6,500 575,880 3,915,984,000
30/09/2014 6,500 0.20 3.17 6,300 6,500 6,200 303,980 1,975,870,000
29/09/2014 6,300 -0.10 -1.56 6,300 6,400 6,300 135,620 854,406,000
26/09/2014 6,400 0.10 1.59 6,300 6,500 6,300 135,180 865,152,000
25/09/2014 6,300 0.20 3.28 6,200 6,400 6,100 153,460 966,798,000
24/09/2014 6,100 -0.30 -4.69 6,200 6,400 6,100 178,170 1,086,837,000
23/09/2014 6,400 0.10 1.59 6,300 6,400 6,100 138,880 888,832,000
22/09/2014 6,300 -0.20 -3.08 6,400 6,500 6,300 87,130 548,919,000
19/09/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 183,800 1,194,700,000
18/09/2014 6,500 -0.40 -5.80 7,100 7,100 6,500 238,330 1,549,145,000
17/09/2014 6,900 0.40 6.15 6,600 6,900 6,600 493,570 3,405,633,000
16/09/2014 6,500 -0.20 -2.99 6,700 6,700 6,400 399,960 2,599,740,000
15/09/2014 6,700 -0.10 -1.47 6,900 6,900 6,500 318,840 2,136,228,000
12/09/2014 6,800 -0.10 -1.45 6,900 6,900 6,700 189,390 1,287,852,000
11/09/2014 6,900 0.30 4.55 6,500 6,900 6,500 589,960 4,070,724,000
10/09/2014 6,600 -0.10 -1.49 6,400 6,700 6,300 329,360 2,173,776,000
09/09/2014 6,700 -0.40 -5.63 7,100 7,100 6,700 1,103,740 7,395,058,000
08/09/2014 7,100 0.10 1.43 7,400 7,400 7,100 1,713,660 12,166,986,000
05/09/2014 7,000 0.40 6.06 7,000 7,000 7,000 801,530 5,610,710,000
04/09/2014 6,600 0.40 6.45 6,600 6,600 6,600 594,550 3,924,030,000
03/09/2014 6,200 -0.10 -1.59 6,300 6,500 6,200 237,100 1,470,020,000
29/08/2014 6,300 0.40 6.78 6,000 6,300 6,000 696,410 4,387,383,000
28/08/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 204,220 1,204,898,000
27/08/2014 5,900 -0.10 -1.67 6,000 6,100 5,800 200,310 1,181,829,000
26/08/2014 6,000 0.10 1.69 5,900 6,000 5,900 291,830 1,750,980,000
25/08/2014 5,900 0.00 ■■ 0.00 6,000 6,200 5,900 331,610 1,956,499,000
22/08/2014 5,900 0.10 1.72 5,800 6,100 5,800 535,700 3,160,630,000
21/08/2014 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 260,760 1,512,408,000
20/08/2014 5,800 -0.10 -1.69 6,000 6,000 5,800 60,640 351,712,000
19/08/2014 5,900 0.20 3.51 5,800 6,000 5,700 284,560 1,678,904,000
18/08/2014 5,700 -0.10 -1.72 5,800 5,800 5,700 240,630 1,371,591,000
15/08/2014 5,800 0.10 1.75 5,800 5,900 5,700 80,190 465,102,000
14/08/2014 5,700 -0.10 -1.72 5,800 5,900 5,700 121,850 694,545,000
13/08/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 126,610 734,338,000
12/08/2014 5,800 -0.20 -3.33 5,800 6,000 5,800 102,760 596,008,000
11/08/2014 6,000 -0.10 -1.64 6,000 6,000 5,800 65,240 391,440,000
08/08/2014 6,100 0.20 3.39 6,000 6,100 5,900 158,910 969,351,000
07/08/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 47,690 281,371,000
06/08/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 64,520 380,668,000
05/08/2014 5,900 0.20 3.51 5,600 6,000 5,600 159,470 940,873,000
04/08/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 4,050 23,085,000
01/08/2014 5,700 -0.20 -3.39 5,900 5,900 5,700 17,470 99,579,000
31/07/2014 5,900 0.20 3.51 5,700 5,900 5,600 88,130 519,967,000
30/07/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 65,120 371,184,000
29/07/2014 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 202,640 1,155,048,000
28/07/2014 5,700 -0.30 -5.00 6,000 6,000 5,600 215,640 1,229,148,000
25/07/2014 6,000 -0.40 -6.25 6,400 6,400 6,000 272,870 1,637,220,000
24/07/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 74,320 475,648,000
23/07/2014 6,400 -0.10 -1.54 6,500 6,500 6,300 96,270 616,128,000
22/07/2014 6,500 -0.20 -2.99 6,700 6,700 6,300 105,650 686,725,000
21/07/2014 6,700 0.00 ■■ 0.00 6,800 7,000 6,600 278,290 1,864,543,000
18/07/2014 6,700 0.10 1.52 6,600 6,900 6,500 278,950 1,868,965,000
17/07/2014 6,600 0.10 1.54 6,500 6,600 6,300 215,130 1,419,858,000
16/07/2014 6,500 -0.10 -1.52 6,800 6,800 6,500 156,980 1,020,370,000
15/07/2014 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 193,860 1,279,476,000
14/07/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 48,360 319,176,000
11/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 160,600 1,059,960,000
10/07/2014 6,600 -0.20 -2.94 6,600 6,900 6,400 649,710 4,288,086,000
09/07/2014 6,800 -0.10 -1.45 6,900 6,900 6,700 322,980 2,196,264,000
08/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 367,590 2,536,371,000
07/07/2014 6,900 0.40 6.15 6,500 6,900 6,500 800,620 5,524,278,000
04/07/2014 6,500 0.30 4.84 6,200 6,500 6,200 729,950 4,744,675,000
03/07/2014 6,200 0.10 1.64 6,100 6,300 6,100 688,030 4,265,786,000
02/07/2014 6,100 0.10 1.67 6,000 6,100 5,800 194,690 1,187,609,000
01/07/2014 6,000 0.20 3.45 5,900 6,100 5,800 222,770 1,336,620,000
30/06/2014 5,800 -0.10 -1.69 5,800 6,000 5,800 148,230 859,734,000
27/06/2014 5,900 -0.10 -1.67 6,000 6,000 5,800 94,020 554,718,000
26/06/2014 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 169,070 1,014,420,000
25/06/2014 6,000 0.30 5.26 5,600 6,000 5,600 432,290 2,593,740,000
24/06/2014 5,700 0.10 1.79 5,500 5,700 5,500 115,610 658,977,000
23/06/2014 5,600 -0.30 -5.08 5,700 5,900 5,600 73,510 411,656,000
20/06/2014 5,900 -0.10 -1.67 5,900 6,000 5,800 119,700 706,230,000
19/06/2014 6,000 -0.10 -1.64 5,900 6,000 5,700 353,310 2,119,860,000
18/06/2014 6,100 0.10 1.67 6,100 6,400 6,000 384,320 2,344,352,000
17/06/2014 6,000 0.10 1.69 5,900 6,100 5,800 283,080 1,698,480,000
16/06/2014 5,900 -0.20 -3.28 6,100 6,100 5,900 285,080 1,681,972,000
13/06/2014 6,100 0.10 1.67 6,100 6,200 5,900 301,860 1,841,346,000
12/06/2014 6,000 0.30 5.26 5,900 6,000 5,800 882,260 5,293,560,000
11/06/2014 5,700 0.30 5.56 5,500 5,700 5,400 632,820 3,607,074,000
10/06/2014 5,400 -0.10 -1.82 5,600 5,600 5,400 96,050 518,670,000
09/06/2014 5,500 0.00 ■■ 0.00 5,500 5,800 5,400 696,960 3,833,280,000
06/06/2014 5,500 0.10 1.85 5,300 5,500 5,200 187,790 1,032,845,000
05/06/2014 5,400 0.20 3.85 5,000 5,400 5,000 162,010 874,854,000
04/06/2014 5,200 -0.10 -1.89 5,200 5,200 5,000 312,260 1,623,752,000
03/06/2014 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 183,560 972,868,000
02/06/2014 5,300 -0.10 -1.85 5,200 5,500 5,200 99,510 527,403,000
30/05/2014 5,400 -0.30 -5.26 5,500 5,700 5,400 417,500 2,254,500,000
29/05/2014 5,700 -0.30 -5.00 5,900 6,000 5,600 393,940 2,245,458,000
28/05/2014 6,000 0.20 3.45 5,700 6,000 5,700 553,070 3,318,420,000
27/05/2014 5,800 0.30 5.45 5,300 5,800 5,300 639,690 3,710,202,000
26/05/2014 5,500 0.20 3.77 5,100 5,500 5,000 194,130 1,067,715,000
23/05/2014 5,300 -0.10 -1.85 5,300 5,400 5,200 254,730 1,350,069,000
22/05/2014 5,400 -0.40 -6.90 5,600 5,800 5,400 811,980 4,384,692,000
21/05/2014 5,800 0.30 5.45 5,500 5,800 5,500 477,320 2,768,456,000
20/05/2014 5,500 0.30 5.77 5,300 5,500 5,200 508,260 2,795,430,000
19/05/2014 5,200 0.30 6.12 5,000 5,200 4,800 465,340 2,419,768,000
16/05/2014 4,900 0.30 6.52 4,400 4,900 4,300 290,530 1,423,597,000
15/05/2014 4,600 -0.30 -6.12 4,700 5,000 4,600 228,510 1,051,146,000
14/05/2014 4,900 0.20 4.26 4,400 5,000 4,400 289,270 1,417,423,000
13/05/2014 4,700 -0.30 -6.00 4,700 4,800 4,700 278,420 1,308,574,000
12/05/2014 5,000 -0.30 -5.66 5,100 5,100 5,000 25,830 129,150,000
09/05/2014 5,300 -0.30 -5.36 5,300 5,600 5,300 447,340 2,370,902,000
08/05/2014 5,600 -0.40 -6.67 5,600 5,600 5,600 50,580 283,248,000
07/05/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,600 301,980 1,811,880,000
06/05/2014 6,000 -0.40 -6.25 6,300 6,300 6,000 169,890 1,019,340,000
05/05/2014 6,400 -0.40 -5.88 6,600 7,000 6,400 178,000 1,139,200,000
29/04/2014 6,800 0.00 ■■ 0.00 6,700 7,000 6,700 41,520 282,336,000
28/04/2014 6,800 0.10 1.49 6,900 7,100 6,600 421,420 2,865,656,000
25/04/2014 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 89,900 602,330,000
24/04/2014 6,700 -0.20 -2.90 6,600 6,800 6,600 54,080 362,336,000
23/04/2014 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 141,270 974,763,000
22/04/2014 6,900 0.40 6.15 6,300 6,900 6,300 208,290 1,437,201,000
21/04/2014 6,500 -0.10 -1.52 6,300 6,700 6,300 227,280 1,477,320,000
18/04/2014 6,600 -0.40 -5.71 6,800 6,800 6,600 364,200 2,403,720,000
17/04/2014 7,000 0.10 1.45 6,700 7,200 6,700 100,110 700,770,000
16/04/2014 6,900 -0.50 -6.76 7,400 7,400 6,900 357,280 2,465,232,000
15/04/2014 7,400 -0.40 -5.13 7,600 7,900 7,400 232,320 1,719,168,000
14/04/2014 7,800 0.10 1.30 7,700 8,200 7,700 460,820 3,594,396,000
11/04/2014 7,700 0.00 ■■ 0.00 7,600 7,800 7,400 244,210 1,880,417,000
10/04/2014 7,700 -0.20 -2.53 7,800 7,900 7,600 338,240 2,604,448,000
08/04/2014 7,900 -0.10 -1.25 8,100 8,100 7,900 136,750 1,080,325,000
07/04/2014 8,000 0.30 3.90 7,400 8,000 7,400 342,560 2,740,480,000
04/04/2014 7,700 0.00 ■■ 0.00 7,800 7,800 7,300 175,340 1,350,118,000
03/04/2014 7,700 0.20 2.67 7,500 7,900 7,500 258,040 1,986,908,000
02/04/2014 7,500 -0.40 -5.06 7,600 7,700 7,400 555,440 4,165,800,000
01/04/2014 7,900 -0.50 -5.95 8,200 8,300 7,900 428,920 3,388,468,000
31/03/2014 8,400 -0.40 -4.55 8,900 8,900 8,300 366,680 3,080,112,000
28/03/2014 8,800 -0.10 -1.12 8,800 9,000 8,700 367,740 3,236,112,000
27/03/2014 8,900 0.10 1.14 8,700 8,900 8,300 1,164,980 10,368,322,000
26/03/2014 8,800 0.10 1.15 9,100 9,300 8,700 892,880 7,857,344,000
25/03/2014 8,700 0.50 6.10 8,700 8,700 8,700 1,085,280 9,441,936,000
24/03/2014 8,200 0.50 6.49 7,700 8,200 7,700 873,900 7,165,980,000
21/03/2014 7,700 -0.20 -2.53 7,900 8,000 7,700 605,730 4,664,121,000
20/03/2014 7,900 -0.20 -2.47 8,000 8,200 7,700 299,370 2,365,023,000
19/03/2014 8,100 0.50 6.58 7,500 8,100 7,500 1,305,370 10,573,497,000
18/03/2014 7,600 -0.30 -3.80 7,700 7,900 7,500 671,340 5,102,184,000
17/03/2014 7,900 0.30 3.95 7,800 8,000 7,800 674,960 5,332,184,000
14/03/2014 7,600 -0.40 -5.00 8,000 8,000 7,500 630,980 4,795,448,000
13/03/2014 8,000 0.10 1.27 7,600 8,100 7,500 526,360 4,210,880,000
12/03/2014 7,900 0.00 ■■ 0.00 8,200 8,200 7,500 270,550 2,137,345,000
11/03/2014 7,900 0.50 6.76 7,600 7,900 7,600 805,220 6,361,238,000
10/03/2014 7,400 0.00 ■■ 0.00 7,200 7,500 6,900 476,040 3,522,696,000
07/03/2014 7,400 0.30 4.23 7,400 7,500 7,200 991,660 7,338,284,000
06/03/2014 7,100 0.40 5.97 7,100 7,100 7,100 653,150 4,637,365,000
05/03/2014 6,700 0.40 6.35 6,600 6,700 6,600 960,430 6,434,881,000
04/03/2014 6,300 -0.30 -4.55 6,300 6,400 6,200 411,080 2,589,804,000
03/03/2014 6,600 0.00 ■■ 0.00 6,900 6,900 6,400 544,330 3,592,578,000
28/02/2014 6,600 0.40 6.45 6,600 6,600 6,600 1,790,190 11,815,254,000
27/02/2014 6,200 0.40 6.90 6,200 6,200 6,200 288,890 1,791,118,000
26/02/2014 5,800 0.30 5.45 5,800 5,800 5,800 253,480 1,470,184,000
25/02/2014 5,500 0.30 5.77 5,300 5,500 5,200 772,380 4,248,090,000
24/02/2014 5,200 0.30 6.12 5,000 5,200 5,000 440,670 2,291,484,000
21/02/2014 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 48,020 235,298,000
20/02/2014 4,900 -0.20 -3.92 5,000 5,200 4,900 378,250 1,853,425,000
19/02/2014 5,100 -0.10 -1.92 5,400 5,400 5,000 265,790 1,355,529,000
18/02/2014 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 230,740 1,199,848,000
17/02/2014 5,200 0.30 6.12 4,900 5,200 4,900 333,530 1,734,356,000
14/02/2014 4,900 -0.10 -2.00 5,000 5,000 4,800 159,740 782,726,000
13/02/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 71,220 356,100,000
12/02/2014 5,000 0.10 2.04 4,900 5,000 4,800 54,450 272,250,000
11/02/2014 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 372,270 1,824,123,000
10/02/2014 4,900 0.10 2.08 4,900 4,900 4,700 78,980 387,002,000
07/02/2014 4,800 0.10 2.13 4,700 5,000 4,700 124,570 597,936,000
06/02/2014 4,700 0.10 2.17 4,600 4,700 4,500 89,180 419,146,000
27/01/2014 4,600 -0.10 -2.13 4,600 4,700 4,500 18,530 85,238,000
24/01/2014 4,700 0.10 2.17 4,600 4,700 4,300 80,400 377,880,000
23/01/2014 4,600 0.10 2.22 4,500 4,600 4,400 24,540 112,884,000
22/01/2014 4,500 -0.10 -2.17 4,700 4,700 4,500 12,000 54,000,000
21/01/2014 4,600 0.20 4.55 4,400 4,600 4,400 33,080 152,168,000
20/01/2014 4,400 -0.20 -4.35 4,600 4,600 4,300 74,510 327,844,000
17/01/2014 4,600 -0.10 -2.13 4,700 4,800 4,600 49,610 228,206,000
16/01/2014 4,700 -0.20 -4.08 4,900 4,900 4,700 49,590 233,073,000
15/01/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 154,860 758,814,000
14/01/2014 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 77,810 381,269,000
13/01/2014 4,900 0.10 2.08 4,700 4,900 4,700 70,760 346,724,000
10/01/2014 4,800 0.10 2.13 4,700 4,800 4,700 185,830 891,984,000
09/01/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 48,800 229,360,000
08/01/2014 4,800 0.10 2.13 4,800 4,800 4,600 20,810 99,888,000
07/01/2014 4,700 -0.20 -4.08 4,900 4,900 4,700 120,330 565,551,000
06/01/2014 4,900 0.10 2.08 4,700 4,900 4,600 79,160 387,884,000
03/01/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 86,590 415,632,000
02/01/2014 4,800 -0.10 -2.04 5,000 5,000 4,700 31,850 152,880,000
31/12/2013 4,900 0.30 6.52 4,600 4,900 4,600 143,630 703,787,000
30/12/2013 4,600 -0.20 -4.17 4,900 4,900 4,600 81,050 372,830,000
27/12/2013 4,800 -0.30 -5.88 5,000 5,100 4,800 194,220 932,256,000
26/12/2013 5,100 0.10 2.00 5,000 5,100 5,000 73,290 373,779,000
25/12/2013 5,000 -0.10 -1.96 5,100 5,100 4,900 65,980 329,900,000
24/12/2013 5,100 0.10 2.00 5,000 5,100 5,000 137,390 700,689,000
23/12/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 92,120 460,600,000
20/12/2013 5,000 -0.30 -5.66 5,200 5,400 5,000 234,320 1,171,600,000
19/12/2013 5,300 0.30 6.00 5,200 5,300 4,900 233,960 1,239,988,000
18/12/2013 5,000 -0.30 -5.66 5,400 5,400 5,000 321,420 1,607,100,000
17/12/2013 5,300 0.30 6.00 5,300 5,300 5,200 130,030 689,159,000
16/12/2013 5,000 0.30 6.38 4,700 5,000 4,700 34,580 172,900,000
13/12/2013 4,700 -0.30 -6.00 4,700 5,000 4,700 703,580 3,306,826,000
12/12/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 64,370 321,850,000
11/12/2013 5,300 -0.30 -5.36 5,600 5,600 5,300 107,190 568,107,000
10/12/2013 5,600 -0.10 -1.75 5,600 5,700 5,400 336,950 1,886,920,000
09/12/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 254,800 1,452,360,000
06/12/2013 5,700 -0.20 -3.39 5,900 5,900 5,600 209,900 1,196,430,000
05/12/2013 5,900 0.30 5.36 5,700 5,900 5,600 696,290 4,108,111,000
04/12/2013 5,600 0.30 5.66 5,600 5,600 5,500 428,220 2,398,032,000
03/12/2013 5,300 0.30 6.00 5,000 5,300 5,000 93,950 497,935,000
02/12/2013 5,000 0.30 6.38 4,600 5,000 4,400 527,360 2,636,800,000
29/11/2013 4,700 0.30 6.82 4,700 4,700 4,600 1,209,920 5,686,624,000
28/11/2013 4,400 0.20 4.76 4,400 4,400 4,400 87,990 387,156,000
27/11/2013 4,200 0.20 5.00 4,200 4,200 4,200 256,460 1,077,132,000
26/11/2013 4,000 0.20 5.26 3,800 4,000 3,800 244,130 976,520,000
25/11/2013 3,800 -0.10 -2.56 4,000 4,000 3,800 134,170 509,846,000
22/11/2013 3,900 -0.20 -4.88 4,100 4,200 3,900 45,480 177,372,000
21/11/2013 4,100 0.20 5.13 4,000 4,100 4,000 331,840 1,360,544,000
20/11/2013 3,900 0.20 5.41 3,800 3,900 3,700 300,100 1,170,390,000
19/11/2013 3,700 0.10 2.78 3,700 3,800 3,700 43,600 161,320,000
18/11/2013 3,600 -0.20 -5.26 3,600 3,900 3,600 29,380 105,768,000
15/11/2013 3,800 0.20 5.56 3,600 3,800 3,500 43,640 165,832,000
14/11/2013 3,600 -0.20 -5.26 3,800 3,800 3,600 64,170 231,012,000
13/11/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 17,120 65,056,000
12/11/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 82,420 313,196,000
11/11/2013 4,000 0.20 5.26 3,800 4,000 3,800 131,750 527,000,000
08/11/2013 3,800 0.10 2.70 3,700 3,900 3,700 113,850 432,630,000
07/11/2013 3,700 0.20 5.71 3,700 3,700 3,600 158,520 586,524,000
06/11/2013 3,500 0.00 ■■ 0.00 3,600 3,700 3,500 94,610 331,135,000
05/11/2013 3,500 0.20 6.06 3,400 3,500 3,400 90,970 318,395,000
04/11/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 20,160 66,528,000
01/11/2013 3,300 -0.20 -5.71 3,400 3,400 3,300 38,580 127,314,000
31/10/2013 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 38,580 135,030,000
30/10/2013 3,500 0.20 6.06 3,500 3,500 3,400 126,540 442,890,000
29/10/2013 3,300 0.20 6.45 3,300 3,300 3,300 14,700 48,510,000
28/10/2013 3,100 0.20 6.90 3,100 3,100 3,100 25,800 79,980,000
25/10/2013 2,900 0.10 3.57 2,900 2,900 2,900 100 290,000
24/10/2013 2,800 -0.20 -6.67 3,000 3,100 2,800 25,630 71,764,000
23/10/2013 3,000 -0.10 -3.23 3,000 3,000 2,900 4,270 12,810,000
22/10/2013 3,100 0.10 3.33 3,100 3,100 3,000 3,070 9,517,000
21/10/2013 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 16,850 50,550,000
18/10/2013 3,000 0.10 3.45 2,800 3,000 2,700 8,410 25,230,000
17/10/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 20,860 60,494,000
16/10/2013 2,900 -0.10 -3.33 2,900 2,900 2,900 100 290,000
15/10/2013 3,000 -0.10 -3.23 2,900 3,000 2,900 22,810 68,430,000
14/10/2013 3,100 0.10 3.33 2,900 3,100 2,900 10,040 31,124,000
11/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 3,310 9,930,000
10/10/2013 3,000 0.10 3.45 3,100 3,100 2,800 7,100 21,300,000
09/10/2013 2,900 -0.10 -3.33 2,900 3,000 2,900 14,460 41,934,000
08/10/2013 3,000 0.10 3.45 2,900 3,000 2,900 3,610 10,830,000
07/10/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,100 11,890,000
04/10/2013 2,900 -0.10 -3.33 2,900 3,000 2,800 2,510 7,279,000
03/10/2013 3,000 -0.10 -3.23 3,000 3,000 2,900 14,000 42,000,000
02/10/2013 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 21,560 66,836,000
01/10/2013 3,100 0.10 3.33 3,100 3,100 3,000 2,340 7,254,000
30/09/2013 3,000 -0.10 -3.23 3,100 3,100 3,000 6,230 18,690,000
27/09/2013 3,100 0.10 3.33 3,100 3,100 3,100 820 2,542,000
26/09/2013 3,000 0.10 3.45 3,000 3,000 2,900 3,720 11,160,000
25/09/2013 2,900 0.10 3.57 2,900 2,900 2,900 12,360 35,844,000
24/09/2013 2,800 0.10 3.70 2,800 2,800 2,800 14,810 41,468,000
23/09/2013 2,700 -0.20 -6.90 3,000 3,000 2,700 840 2,268,000
20/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
19/09/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 10,430 30,247,000
18/09/2013 2,900 0.10 3.57 2,900 2,900 2,900 1,040 3,016,000
17/09/2013 2,800 -0.10 -3.45 2,900 3,000 2,800 1,500 4,200,000
16/09/2013 2,900 -0.10 -3.33 3,000 3,000 2,900 2,700 7,830,000
13/09/2013 3,000 0.10 3.45 3,000 3,000 3,000 6,910 20,730,000
12/09/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 5,370 15,573,000
11/09/2013 2,900 0.10 3.57 2,800 2,900 2,800 7,600 22,040,000
10/09/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 100 280,000
09/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 19,260 57,780,000
06/09/2013 3,000 0.10 3.45 3,000 3,000 3,000 160 480,000
05/09/2013 2,900 -0.10 -3.33 3,000 3,100 2,900 12,720 36,888,000
04/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 5,240 15,720,000
03/09/2013 3,000 0.10 3.45 3,100 3,100 3,000 510 1,530,000
30/08/2013 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 6,520 18,908,000
29/08/2013 2,900 -0.10 -3.33 3,000 3,000 2,900 250 725,000
28/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,640 13,920,000
27/08/2013 3,000 0.10 3.45 3,000 3,100 3,000 85,420 256,260,000
26/08/2013 2,900 -0.10 -3.33 3,100 3,100 2,900 12,130 35,177,000
23/08/2013 3,000 -0.10 -3.23 3,100 3,100 3,000 10,300 30,900,000
22/08/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 30,100 93,310,000
21/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10,000 31,000,000
20/08/2013 3,100 -0.20 -6.06 3,100 3,300 3,100 23,420 72,602,000
19/08/2013 3,300 0.10 3.12 3,300 3,300 3,200 4,540 14,982,000
16/08/2013 3,200 0.10 3.23 3,200 3,200 3,100 6,560 20,992,000
15/08/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 13,660 42,346,000
14/08/2013 3,100 -0.10 -3.12 3,200 3,200 3,100 17,890 55,459,000
13/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 20,750 66,400,000
12/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 34,260 109,632,000
09/08/2013 3,200 -0.10 -3.03 3,400 3,400 3,200 21,070 67,424,000
08/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 12,450 41,085,000
07/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 14,290 47,157,000
06/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
05/08/2013 3,300 0.10 3.12 3,200 3,300 3,100 17,890 59,037,000
02/08/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 7,510 24,032,000
01/08/2013 3,200 -0.10 -3.03 3,300 3,300 3,200 8,710 27,872,000
31/07/2013 3,300 -0.10 -2.94 3,300 3,400 3,300 1,010 3,333,000
30/07/2013 3,400 0.10 3.03 3,200 3,400 3,200 19,210 65,314,000
29/07/2013 3,300 -0.10 -2.94 3,300 3,300 3,200 6,110 20,163,000
26/07/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,200 12,320 41,888,000
25/07/2013 3,400 0.10 3.03 3,300 3,400 3,300 7,120 24,208,000
24/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,790 5,907,000
23/07/2013 3,300 -0.20 -5.71 3,400 3,500 3,300 44,620 147,246,000
22/07/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 3,310 11,585,000
19/07/2013 3,500 0.10 2.94 3,500 3,500 3,300 7,450 26,075,000
18/07/2013 3,400 -0.10 -2.86 3,400 3,400 3,400 9,400 31,960,000
17/07/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 4,470 15,645,000
16/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 1,370 4,932,000
15/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 9,600 34,560,000
12/07/2013 3,600 0.10 2.86 3,500 3,600 3,400 16,090 57,924,000
11/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,000 24,500,000
10/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40 140,000
09/07/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 5,510 19,285,000
08/07/2013 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 2,530 9,108,000
05/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,520 9,072,000
04/07/2013 3,600 0.10 2.86 3,500 3,600 3,500 14,020 50,472,000
03/07/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 10,090 35,315,000
02/07/2013 3,600 0.20 5.88 3,500 3,600 3,500 9,040 32,544,000
01/07/2013 3,400 -0.10 -2.86 3,400 3,400 3,400 10 34,000
28/06/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 12,020 42,070,000
27/06/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 5,740 20,090,000
26/06/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,860 27,510,000
25/06/2013 3,500 -0.20 -5.41 3,700 3,700 3,500 106,210 371,735,000
24/06/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 26,290 97,273,000
21/06/2013 3,700 0.10 2.78 3,500 3,700 3,500 21,610 79,957,000
20/06/2013 3,600 -0.20 -5.26 3,700 3,700 3,600 61,480 221,328,000
19/06/2013 3,800 -0.10 -2.56 3,800 3,900 3,700 25,130 95,494,000
18/06/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 27,910 108,849,000
17/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 6,930 27,027,000
14/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 16,810 65,559,000
13/06/2013 3,900 -0.10 -2.50 3,900 3,900 3,900 32,030 124,917,000
12/06/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 3,820 15,280,000
11/06/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 14,040 56,160,000
10/06/2013 4,000 0.10 2.56 3,900 4,000 3,800 27,680 110,720,000
07/06/2013 3,900 -0.10 -2.50 4,100 4,100 3,800 41,210 160,719,000
06/06/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 55,890 223,560,000
05/06/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,660 18,640,000
04/06/2013 4,000 -0.10 -2.44 4,200 4,200 4,000 5,830 23,320,000
03/06/2013 4,100 -0.20 -4.65 4,200 4,300 4,100 56,840 233,044,000
31/05/2013 4,300 0.20 4.88 4,100 4,300 3,900 129,620 557,366,000
30/05/2013 4,100 0.20 5.13 3,900 4,100 3,900 142,540 584,414,000
29/05/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 89,300 348,270,000
28/05/2013 3,900 0.20 5.41 3,700 3,900 3,700 253,280 987,792,000
27/05/2013 3,700 0.10 2.78 3,700 3,800 3,700 59,320 219,484,000
24/05/2013 3,600 -0.20 -5.26 3,600 3,700 3,600 97,110 349,596,000
23/05/2013 3,800 0.10 2.70 3,700 3,800 3,700 11,200 42,560,000
22/05/2013 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 78,080 288,896,000
21/05/2013 3,700 0.20 5.71 3,600 3,700 3,600 199,050 736,485,000
20/05/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 35,840 125,440,000
17/05/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 22,430 80,748,000
16/05/2013 3,600 0.10 2.86 3,600 3,600 3,600 3,120 11,232,000
15/05/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 10,090 35,315,000
14/05/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 1,110 3,996,000
13/05/2013 3,600 0.10 2.86 3,600 3,700 3,500 8,510 30,636,000
10/05/2013 3,500 -0.20 -5.41 3,700 3,700 3,500 47,590 166,565,000
09/05/2013 3,700 0.00 ■■ 0.00 3,600 3,800 3,500 21,420 79,254,000
08/05/2013 3,700 -0.10 -2.63 3,600 3,900 3,600 66,550 246,235,000
07/05/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 13,160 50,008,000
06/05/2013 4,000 0.10 2.56 4,000 4,000 3,900 7,090 28,360,000
03/05/2013 3,900 0.10 2.63 3,700 3,900 3,700 11,100 43,290,000
02/05/2013 3,800 0.20 5.56 3,600 3,800 3,600 21,650 82,270,000
26/04/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 14,630 52,668,000
25/04/2013 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 8,600 31,820,000
24/04/2013 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 4,110 15,207,000
23/04/2013 3,700 0.20 5.71 3,600 3,700 3,500 20,620 76,294,000
22/04/2013 3,500 -0.10 -2.78 3,500 3,600 3,400 9,000 31,500,000
18/04/2013 3,600 -0.20 -5.26 3,800 3,800 3,600 53,210 191,556,000
17/04/2013 3,800 -0.20 -5.00 3,800 3,900 3,800 31,120 118,256,000
16/04/2013 4,000 -0.10 -2.44 3,900 4,000 3,900 6,500 26,000,000
15/04/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 44,050 180,605,000
12/04/2013 4,100 0.10 2.50 4,000 4,100 3,800 19,340 79,294,000
11/04/2013 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 19,020 76,080,000
10/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 35,680 142,720,000
09/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 990 3,960,000
08/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 21,680 86,720,000
05/04/2013 4,000 0.10 2.56 3,800 4,000 3,800 23,160 92,640,000
04/04/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 11,660 45,474,000
03/04/2013 3,900 -0.10 -2.50 3,900 4,000 3,800 22,800 88,920,000
02/04/2013 4,000 -0.10 -2.44 4,200 4,200 4,000 12,550 50,200,000
01/04/2013 4,100 0.20 5.13 3,800 4,100 3,800 26,610 109,101,000
29/03/2013 3,900 -0.10 -2.50 3,800 3,900 3,800 38,690 150,891,000
28/03/2013 4,000 -0.20 -4.76 4,100 4,200 4,000 24,930 99,720,000
27/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 19,510 81,942,000
26/03/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 41,120 172,704,000
25/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 33,250 139,650,000
22/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 13,230 55,566,000
21/03/2013 4,200 -0.10 -2.33 4,400 4,400 4,100 12,720 53,424,000
20/03/2013 4,300 0.20 4.88 4,200 4,300 4,200 16,780 72,154,000
19/03/2013 4,100 -0.30 -6.82 4,500 4,500 4,100 144,650 593,065,000
18/03/2013 4,400 -0.10 -2.22 4,400 4,500 4,300 28,050 123,420,000
15/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 39,650 178,425,000
14/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 12,880 57,960,000
13/03/2013 4,500 -0.20 -4.26 4,700 4,700 4,500 76,030 342,135,000
12/03/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 100,010 470,047,000
11/03/2013 4,700 0.10 2.17 4,400 4,700 4,400 49,050 230,535,000
08/03/2013 4,600 -0.10 -2.13 4,700 4,700 4,600 73,050 336,030,000
07/03/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 93,080 437,476,000
06/03/2013 4,700 0.10 2.17 4,300 4,700 4,300 109,840 516,248,000
05/03/2013 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 83,910 385,986,000
04/03/2013 4,600 0.20 4.55 4,400 4,700 4,100 269,030 1,237,538,000
01/03/2013 4,400 -0.10 -2.22 4,500 4,600 4,200 31,000 136,400,000
28/02/2013 4,500 0.10 2.27 4,500 4,500 4,200 8,510 38,295,000
27/02/2013 4,400 0.10 2.33 4,100 4,400 4,000 35,830 157,652,000
26/02/2013 4,300 -0.30 -6.52 4,400 4,500 4,300 38,220 164,346,000
25/02/2013 4,600 0.30 6.98 4,300 4,600 4,200 19,210 88,366,000
22/02/2013 4,300 -0.30 -6.52 4,500 4,600 4,300 141,390 607,977,000
21/02/2013 4,600 -0.10 -2.13 4,600 4,900 4,500 132,900 611,340,000
20/02/2013 4,700 0.10 2.17 4,600 4,800 4,600 89,180 419,146,000
19/02/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 84,640 389,344,000
18/02/2013 4,600 0.30 6.98 4,400 4,600 4,300 253,650 1,166,790,000
08/02/2013 4,300 0.20 4.88 4,100 4,300 4,100 52,910 227,513,000
07/02/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 43,030 176,423,000
06/02/2013 4,100 0.20 5.13 4,000 4,100 3,900 51,290 210,289,000
05/02/2013 3,900 -0.10 -2.50 3,900 4,000 3,900 4,770 18,603,000
04/02/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 12,020 48,080,000
01/02/2013 4,000 -0.10 -2.44 4,100 4,100 3,900 76,260 305,040,000
31/01/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 52,240 214,184,000
30/01/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 68,460 280,686,000
29/01/2013 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 18,300 75,030,000
28/01/2013 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 94,780 388,598,000
25/01/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 27,320 112,012,000
24/01/2013 4,100 0.10 2.50 4,100 4,200 4,000 16,660 68,306,000
23/01/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 9,620 38,480,000
22/01/2013 4,000 -0.10 -2.44 4,100 4,100 3,900 51,920 207,680,000
21/01/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 68,030 278,923,000
18/01/2013 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 60,300 247,230,000
17/01/2013 4,100 -0.20 -4.65 4,400 4,400 4,100 93,760 384,416,000
16/01/2013 4,300 0.10 2.38 4,300 4,400 4,200 318,740 1,370,582,000
15/01/2013 4,200 0.20 5.00 4,000 4,200 4,000 146,020 613,284,000
14/01/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 2,720 10,880,000
11/01/2013 4,000 0.10 2.56 4,000 4,000 3,900 109,030 436,120,000
10/01/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 38,000 148,200,000
09/01/2013 3,900 -0.20 -4.88 4,000 4,100 3,900 73,770 287,703,000
08/01/2013 4,100 -0.20 -4.65 4,100 4,400 4,100 195,030 799,623,000
07/01/2013 4,300 0.10 2.38 4,400 4,400 4,000 122,800 528,040,000
04/01/2013 4,200 0.20 5.00 4,200 4,200 4,100 174,710 733,782,000
03/01/2013 4,000 0.10 2.56 4,000 4,000 3,900 287,560 1,150,240,000
02/01/2013 3,900 0.10 2.63 3,900 3,900 3,900 1,060 4,134,000
28/12/2012 3,800 0.10 2.70 3,800 3,800 3,800 36,170 137,446,000
27/12/2012 3,700 0.10 2.78 3,700 3,700 3,700 100,390 371,443,000
26/12/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 95,970 345,492,000
25/12/2012 3,600 -0.10 -2.70 3,700 3,700 3,600 69,920 251,712,000
24/12/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 51,380 190,106,000
21/12/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 44,910 166,167,000
20/12/2012 3,700 0.10 2.78 3,700 3,700 3,700 91,660 339,142,000
19/12/2012 3,600 0.10 2.86 3,500 3,600 3,500 70,460 253,656,000
18/12/2012 3,500 -0.10 -2.78 3,500 3,600 3,500 63,920 223,720,000
17/12/2012 3,600 -0.10 -2.70 3,600 3,700 3,600 32,100 115,560,000
14/12/2012 3,700 -0.10 -2.63 3,800 3,800 3,700 29,870 110,519,000
13/12/2012 3,800 0.10 2.70 3,700 3,800 3,600 173,010 657,438,000
12/12/2012 3,700 0.10 2.78 3,500 3,700 3,500 146,540 542,198,000
11/12/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 44,150 158,940,000
10/12/2012 3,600 0.10 2.86 3,500 3,600 3,400 49,950 179,820,000
07/12/2012 3,500 0.10 2.94 3,500 3,500 3,500 72,880 255,080,000
06/12/2012 3,400 0.10 3.03 3,300 3,400 3,300 242,880 825,792,000
05/12/2012 3,300 0.10 3.12 3,300 3,300 3,200 97,360 321,288,000
04/12/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 19,120 61,184,000
03/12/2012 3,200 -0.10 -3.03 3,300 3,400 3,200 73,460 235,072,000
30/11/2012 3,300 -0.10 -2.94 3,500 3,500 3,300 126,620 417,846,000
29/11/2012 3,400 -0.10 -2.86 3,500 3,600 3,400 12,380 42,092,000
28/11/2012 3,500 -0.10 -2.78 3,500 3,700 3,500 65,630 229,705,000
27/11/2012 3,600 -0.10 -2.70 3,700 3,700 3,600 25,770 92,772,000
26/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 6,080 22,496,000
23/11/2012 3,800 0.10 2.70 3,700 3,800 3,700 232,290 882,702,000
22/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 1,880 6,956,000
21/11/2012 3,700 -0.10 -2.63 3,800 3,800 3,700 6,210 22,977,000
20/11/2012 3,800 0.10 2.70 3,600 3,800 3,600 47,530 180,614,000
19/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 22,260 82,362,000
16/11/2012 3,800 -0.10 -2.56 3,900 3,900 3,800 93,700 356,060,000
15/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 268,710 1,047,969,000
14/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 16,150 62,985,000
13/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 9,450 36,855,000
12/11/2012 3,900 0.10 2.63 3,900 3,900 3,800 17,410 67,899,000
09/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 11,050 41,990,000
08/11/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 53,090 201,742,000
07/11/2012 3,800 0.10 2.70 3,600 3,800 3,600 51,630 196,194,000
06/11/2012 3,700 -0.10 -2.63 3,900 3,900 3,700 15,500 57,350,000
05/11/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 58,340 221,692,000
02/11/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 17,760 71,040,000
01/11/2012 4,200 0.10 2.44 4,100 4,200 4,000 71,500 300,300,000
31/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 47,340 194,094,000
30/10/2012 4,100 0.10 2.50 4,000 4,100 4,000 126,020 516,682,000
29/10/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 13,880 55,520,000
26/10/2012 4,100 0.10 2.50 4,000 4,100 4,000 16,310 66,871,000
25/10/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 38,420 153,680,000
24/10/2012 4,100 -0.20 -4.65 4,200 4,200 4,100 24,250 99,425,000
23/10/2012 4,300 -0.10 -2.27 4,400 4,400 4,200 7,480 32,164,000
22/10/2012 4,400 0.10 2.33 4,300 4,400 4,100 153,090 673,596,000
19/10/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 197,080 847,444,000
18/10/2012 4,300 -0.20 -4.44 4,500 4,500 4,300 83,540 359,222,000
17/10/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 110,650 497,925,000
16/10/2012 4,500 0.20 4.65 4,200 4,500 4,200 269,120 1,211,040,000
15/10/2012 4,300 -0.10 -2.27 4,400 4,400 4,200 53,170 228,631,000
12/10/2012 4,400 0.20 4.76 4,300 4,400 4,300 44,820 197,208,000
11/10/2012 4,200 0.20 5.00 4,100 4,200 4,100 263,110 1,105,062,000
10/10/2012 4,000 -0.20 -4.76 4,200 4,300 4,000 119,320 477,280,000
09/10/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 134,480 564,816,000
08/10/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 4,900 20,580,000
05/10/2012 4,200 0.10 2.44 4,300 4,300 4,000 167,030 701,526,000
04/10/2012 4,100 -0.20 -4.65 4,300 4,300 4,100 38,530 157,973,000
03/10/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,100 30,180 129,774,000
02/10/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 45,110 193,973,000
01/10/2012 4,300 -0.20 -4.44 4,500 4,500 4,300 46,480 199,864,000
28/09/2012 4,500 -0.10 -2.17 4,600 4,600 4,500 3,780 17,010,000
27/09/2012 4,600 0.10 2.22 4,500 4,600 4,300 105,920 487,232,000
26/09/2012 4,500 0.10 2.27 4,500 4,500 4,300 56,630 254,835,000
25/09/2012 4,400 -0.20 -4.35 4,600 4,600 4,400 11,170 49,148,000
24/09/2012 4,600 0.20 4.55 4,400 4,600 4,300 117,800 541,880,000
21/09/2012 4,400 -0.10 -2.22 4,600 4,600 4,400 30,510 134,244,000
20/09/2012 4,500 -0.20 -4.26 4,600 4,700 4,500 98,700 444,150,000
19/09/2012 4,700 0.20 4.44 4,500 4,700 4,300 105,270 494,769,000
18/09/2012 4,500 -0.10 -2.17 4,600 4,600 4,400 73,750 331,875,000
17/09/2012 4,600 0.10 2.22 4,400 4,600 4,400 72,650 334,190,000
14/09/2012 4,500 -0.10 -2.17 4,600 4,700 4,500 67,110 301,995,000
13/09/2012 4,600 0.10 2.22 4,600 4,600 4,400 148,250 681,950,000
12/09/2012 4,500 0.10 2.27 4,200 4,500 4,200 119,410 537,345,000
11/09/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 40,180 176,792,000
10/09/2012 4,400 -0.20 -4.35 4,400 4,600 4,400 40,210 176,924,000
07/09/2012 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 69,750 320,850,000
06/09/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 62,060 285,476,000
05/09/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 178,420 838,574,000
04/09/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 32,680 153,596,000
31/08/2012 4,700 0.10 2.17 4,600 4,700 4,500 222,240 1,044,528,000
30/08/2012 4,600 0.20 4.55 4,400 4,600 4,400 186,110 856,106,000
29/08/2012 4,400 0.20 4.76 4,300 4,400 4,300 45,300 199,320,000
28/08/2012 4,200 -0.20 -4.55 4,200 4,500 4,200 139,840 587,328,000
27/08/2012 4,400 -0.20 -4.35 4,400 4,600 4,400 158,240 696,256,000
24/08/2012 4,600 0.00 ■■ 0.00 4,400 4,800 4,400 229,610 1,056,206,000
23/08/2012 4,600 -0.20 -4.17 4,600 4,600 4,600 79,710 366,666,000
22/08/2012 4,800 -0.20 -4.00 4,800 5,100 4,800 207,610 996,528,000
21/08/2012 5,000 -0.20 -3.85 5,100 5,200 5,000 318,660 1,593,300,000
20/08/2012 5,200 0.20 4.00 5,100 5,200 5,100 265,200 1,379,040,000
17/08/2012 5,000 0.20 4.17 5,000 5,000 4,900 346,280 1,731,400,000
16/08/2012 4,800 0.20 4.35 4,700 4,800 4,700 407,500 1,956,000,000
15/08/2012 4,600 -0.10 -2.13 4,700 4,900 4,600 247,930 1,140,478,000
14/08/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 47,320 222,404,000
13/08/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 16,960 79,712,000
10/08/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 13,340 62,698,000
09/08/2012 4,700 -0.10 -2.08 4,800 4,900 4,600 57,020 267,994,000
08/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 1,510 7,248,000
07/08/2012 4,800 -0.10 -2.04 4,900 4,900 4,700 95,860 460,128,000
06/08/2012 4,900 0.10 2.08 4,800 5,000 4,800 101,620 497,938,000
03/08/2012 4,800 0.10 2.13 4,700 4,900 4,600 25,860 124,128,000
02/08/2012 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 41,510 195,097,000
01/08/2012 4,700 0.10 2.17 4,600 4,800 4,600 37,200 174,840,000
31/07/2012 4,600 -0.20 -4.17 5,000 5,000 4,600 63,980 294,308,000
30/07/2012 4,800 -0.10 -2.04 4,800 4,900 4,700 12,240 58,752,000
27/07/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 54,290 266,021,000
26/07/2012 5,100 -0.10 -1.92 5,000 5,200 5,000 196,870 1,004,037,000
25/07/2012 5,200 -0.20 -3.70 5,200 5,200 5,200 8,110 42,172,000
24/07/2012 5,400 -0.20 -3.57 5,400 5,500 5,400 76,510 413,154,000
23/07/2012 5,600 0.10 1.82 5,300 5,600 5,300 180,010 1,008,056,000
20/07/2012 5,500 0.10 1.85 5,500 5,500 5,200 189,880 1,044,340,000
19/07/2012 5,400 0.20 3.85 5,100 5,400 5,000 150,380 812,052,000
18/07/2012 5,200 0.10 1.96 5,200 5,200 4,900 117,360 610,272,000
17/07/2012 5,100 0.20 4.08 4,900 5,100 4,800 126,280 644,028,000
16/07/2012 4,900 -0.20 -3.92 5,100 5,200 4,900 69,320 339,668,000
13/07/2012 5,100 0.20 4.08 4,800 5,100 4,800 183,070 933,657,000
12/07/2012 4,900 0.10 2.08 4,800 4,900 4,800 48,220 236,278,000
11/07/2012 4,800 0.10 2.13 4,700 4,800 4,700 51,920 249,216,000
10/07/2012 4,700 0.10 2.17 4,400 4,700 4,400 85,180 400,346,000
09/07/2012 4,600 -0.20 -4.17 4,600 4,600 4,600 60,640 278,944,000
06/07/2012 4,800 0.20 4.35 4,800 4,800 4,600 45,180 216,864,000
05/07/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 85,420 392,932,000
04/07/2012 4,700 -0.20 -4.08 4,900 5,000 4,700 102,820 483,254,000
03/07/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 17,030 83,447,000
02/07/2012 5,100 0.10 2.00 5,000 5,100 4,800 252,240 1,286,424,000
29/06/2012 5,000 0.20 4.17 5,000 5,000 4,800 36,930 184,650,000
28/06/2012 4,800 -0.10 -2.04 4,800 5,100 4,800 88,490 424,752,000
27/06/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 64,250 314,825,000
26/06/2012 4,900 -0.20 -3.92 5,000 5,000 4,900 0 0
25/06/2012 5,100 -0.20 -3.77 5,200 5,300 5,100 280,110 1,428,561,000
22/06/2012 5,300 -0.20 -3.64 5,500 5,500 5,300 190,950 1,012,035,000
21/06/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 71,220 391,710,000
20/06/2012 5,500 -0.10 -1.79 5,700 5,700 5,500 33,100 182,050,000
19/06/2012 5,600 -0.20 -3.45 5,800 5,800 5,600 159,390 892,584,000
18/06/2012 5,800 0.10 1.75 5,900 5,900 5,700 73,190 424,502,000
15/06/2012 5,700 0.20 3.64 5,700 5,700 5,600 96,400 549,480,000
14/06/2012 5,500 -0.20 -3.51 5,700 5,800 5,500 159,270 875,985,000
13/06/2012 5,700 -0.20 -3.39 5,800 5,900 5,700 130,620 744,534,000
12/06/2012 5,900 -0.30 -4.84 6,100 6,100 5,900 229,540 1,354,286,000
11/06/2012 6,200 0.10 1.64 6,000 6,300 6,000 81,160 503,192,000
08/06/2012 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 211,970 1,293,017,000
07/06/2012 6,100 0.20 3.39 5,900 6,100 5,900 335,970 2,049,417,000
06/06/2012 5,900 0.10 1.72 5,800 5,900 5,600 132,410 781,219,000
05/06/2012 5,800 0.20 3.57 5,600 5,800 5,400 320,620 1,859,596,000
04/06/2012 5,600 -0.20 -3.45 5,700 5,700 5,600 154,260 863,856,000
01/06/2012 5,800 0.10 1.75 5,700 5,800 5,500 227,440 1,319,152,000
31/05/2012 5,700 -0.20 -3.39 6,000 6,000 5,700 79,250 451,725,000
30/05/2012 5,900 -0.10 -1.67 6,100 6,100 5,900 60,410 356,419,000
29/05/2012 6,000 -0.10 -1.64 6,100 6,100 5,800 145,320 871,920,000
28/05/2012 6,100 0.20 3.39 6,100 6,100 6,000 201,480 1,229,028,000
25/05/2012 5,900 0.20 3.51 5,900 5,900 5,800 119,280 703,752,000
24/05/2012 5,700 -0.20 -3.39 6,000 6,000 5,700 209,380 1,193,466,000
23/05/2012 5,900 -0.30 -4.84 6,200 6,200 5,900 159,000 938,100,000
22/05/2012 6,200 -0.10 -1.59 6,400 6,500 6,200 118,110 732,282,000
21/05/2012 6,300 0.30 5.00 6,200 6,300 6,100 316,280 1,992,564,000
18/05/2012 6,000 -0.30 -4.76 6,100 6,300 6,000 205,190 1,231,140,000
17/05/2012 6,300 -0.10 -1.56 6,400 6,500 6,100 323,030 2,035,089,000
16/05/2012 6,400 0.00 ■■ 0.00 6,500 6,500 6,100 406,050 2,598,720,000
15/05/2012 6,400 -0.30 -4.48 6,400 6,800 6,400 426,170 2,727,488,000
14/05/2012 6,700 -0.30 -4.29 6,900 6,900 6,700 363,780 2,437,326,000
11/05/2012 7,000 -0.10 -1.41 7,000 7,100 6,800 412,690 2,888,830,000
10/05/2012 7,100 -0.10 -1.39 7,300 7,400 6,900 500,090 3,550,639,000
09/05/2012 7,200 -0.30 -4.00 7,300 7,500 7,200 721,420 5,194,224,000
08/05/2012 7,500 0.20 2.74 7,400 7,600 7,200 442,420 3,318,150,000
07/05/2012 7,300 0.30 4.29 7,300 7,300 7,300 525,800 3,838,340,000
04/05/2012 7,000 0.30 4.48 6,800 7,000 6,800 556,100 3,892,700,000
03/05/2012 6,700 0.30 4.69 6,300 6,700 6,300 537,260 3,599,642,000
02/05/2012 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 551,220 3,527,808,000
27/04/2012 6,400 0.30 4.92 6,100 6,400 6,100 651,530 4,169,792,000
26/04/2012 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 664,680 4,054,548,000
25/04/2012 6,100 0.20 3.39 6,100 6,100 6,100 422,480 2,577,128,000
24/04/2012 5,900 0.20 3.51 5,700 5,900 5,700 243,680 1,437,712,000
23/04/2012 5,700 0.20 3.64 5,500 5,700 5,500 391,790 2,233,203,000
20/04/2012 5,500 -0.10 -1.79 5,500 5,800 5,400 306,910 1,688,005,000
19/04/2012 5,600 -0.20 -3.45 5,600 5,800 5,600 642,410 3,597,496,000
18/04/2012 5,800 -0.30 -4.92 5,800 6,300 5,800 490,060 2,842,348,000
17/04/2012 6,100 0.00 ■■ 0.00 6,300 6,400 5,900 498,810 3,042,741,000
16/04/2012 6,100 0.20 3.39 5,900 6,100 5,700 923,290 5,632,069,000
13/04/2012 5,900 0.20 3.51 5,900 5,900 5,800 1,304,830 7,698,497,000
12/04/2012 5,700 0.20 3.64 5,700 5,700 5,700 134,020 763,914,000
11/04/2012 5,500 0.20 3.77 5,500 5,500 5,500 587,930 3,233,615,000
10/04/2012 5,300 0.20 3.92 5,200 5,300 5,100 628,210 3,329,513,000
09/04/2012 5,100 0.20 4.08 5,000 5,100 4,800 248,250 1,266,075,000
06/04/2012 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 218,430 1,070,307,000
05/04/2012 4,900 0.10 2.08 4,700 5,000 4,700 92,490 453,201,000
04/04/2012 4,800 -0.20 -4.00 4,800 5,000 4,800 113,200 543,360,000
03/04/2012 5,000 0.10 2.04 4,900 5,100 4,900 88,000 440,000,000
30/03/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 227,730 1,115,877,000
29/03/2012 5,100 -0.20 -3.77 5,400 5,400 5,100 435,920 2,223,192,000
28/03/2012 5,300 -0.10 -1.85 5,300 5,500 5,200 594,820 3,152,546,000
27/03/2012 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 596,850 3,222,990,000
26/03/2012 5,400 0.20 3.85 5,400 5,400 5,300 523,090 2,824,686,000
23/03/2012 5,200 0.20 4.00 5,200 5,200 5,100 406,950 2,116,140,000
22/03/2012 5,000 0.20 4.17 4,700 5,000 4,700 559,700 2,798,500,000
21/03/2012 4,800 0.10 2.13 4,700 4,900 4,700 162,860 781,728,000
20/03/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 140,860 662,042,000
19/03/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 63,720 299,484,000
16/03/2012 4,700 -0.20 -4.08 4,700 5,000 4,700 127,770 600,519,000
15/03/2012 4,900 0.20 4.26 4,600 4,900 4,500 138,380 678,062,000
14/03/2012 4,700 0.20 4.44 4,500 4,700 4,400 61,720 290,084,000
13/03/2012 4,500 -0.10 -2.17 4,400 4,700 4,400 79,030 355,635,000
12/03/2012 4,600 -0.20 -4.17 4,600 4,900 4,600 0 0
09/03/2012 4,800 -0.20 -4.00 4,800 5,000 4,800 165,890 796,272,000
08/03/2012 5,000 -0.20 -3.85 5,200 5,200 5,000 29,570 147,850,000
07/03/2012 5,200 0.20 4.00 5,000 5,200 4,800 266,980 1,388,296,000
06/03/2012 5,000 -0.20 -3.85 5,300 5,300 5,000 240,670 1,203,350,000
05/03/2012 5,200 0.20 4.00 5,200 5,200 5,100 680,310 3,537,612,000
02/03/2012 5,000 0.10 2.04 4,800 5,000 4,700 169,290 846,450,000
01/03/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 248,860 1,219,414,000
29/02/2012 5,100 -0.10 -1.92 5,200 5,200 5,000 234,670 1,196,817,000
28/02/2012 5,200 0.10 1.96 5,200 5,200 4,900 177,630 923,676,000
27/02/2012 5,100 0.20 4.08 4,900 5,100 4,900 659,380 3,362,838,000
24/02/2012 4,900 0.10 2.08 4,800 5,000 4,700 474,950 2,327,255,000
23/02/2012 4,800 0.20 4.35 4,700 4,800 4,500 144,910 695,568,000
22/02/2012 4,600 0.10 2.22 4,500 4,600 4,300 79,940 367,724,000
21/02/2012 4,500 0.20 4.65 4,500 4,500 4,300 78,320 352,440,000
20/02/2012 4,300 0.20 4.88 4,200 4,300 4,200 119,620 514,366,000
17/02/2012 4,100 -0.10 -2.38 4,200 4,200 4,000 67,970 278,677,000
16/02/2012 4,200 0.10 2.44 4,100 4,200 4,000 89,770 377,034,000
15/02/2012 4,100 -0.20 -4.65 4,300 4,300 4,100 38,540 158,014,000
14/02/2012 4,300 0.00 ■■ 0.00 4,100 4,400 4,100 19,290 82,947,000
13/02/2012 4,300 -0.20 -4.44 4,300 4,300 4,300 62,840 270,212,000
10/02/2012 4,500 -0.20 -4.26 4,700 4,700 4,500 63,580 286,110,000
09/02/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 82,500 387,750,000
08/02/2012 4,700 0.10 2.17 4,700 4,700 4,600 30,700 144,290,000
07/02/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 113,610 522,606,000
06/02/2012 4,600 -0.20 -4.17 4,600 4,700 4,600 48,550 223,330,000
03/02/2012 4,800 -0.20 -4.00 5,200 5,200 4,800 88,710 425,808,000
02/02/2012 5,000 0.20 4.17 4,700 5,000 4,700 165,940 829,700,000
01/02/2012 4,800 -0.10 -2.04 4,800 4,800 4,700 82,700 396,960,000
31/01/2012 4,900 0.10 2.08 4,900 5,000 4,800 160,480 786,352,000
30/01/2012 4,800 0.20 4.35 4,700 4,800 4,600 66,480 319,104,000
20/01/2012 4,600 0.20 4.55 4,400 4,600 4,400 121,890 560,694,000
19/01/2012 4,400 0.20 4.76 4,300 4,400 4,200 137,610 605,484,000
18/01/2012 4,200 0.10 2.44 4,100 4,200 4,100 6,400 26,880,000
17/01/2012 4,100 0.10 2.50 4,100 4,100 4,000 10,020 41,082,000
16/01/2012 4,000 0.10 2.56 3,900 4,000 3,900 31,200 124,800,000
13/01/2012 3,900 -0.10 -2.50 3,900 4,100 3,900 62,510 243,789,000
12/01/2012 4,000 0.10 2.56 3,900 4,000 3,900 111,530 446,120,000
11/01/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 98,530 384,267,000
10/01/2012 3,900 0.10 2.63 3,800 3,900 3,800 13,130 51,207,000
09/01/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 92,730 352,374,000
06/01/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 60,070 228,266,000
05/01/2012 3,800 -0.10 -2.56 3,900 4,000 3,800 64,940 246,772,000
04/01/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 89,390 348,621,000
03/01/2012 3,900 0.10 2.63 3,800 3,900 3,800 13,610 53,079,000
30/12/2011 3,800 0.10 2.70 3,700 3,800 3,700 75,750 287,850,000
29/12/2011 3,700 0.10 2.78 3,500 3,700 3,500 132,520 490,324,000
28/12/2011 3,600 -0.10 -2.70 3,700 3,700 3,600 115,000 414,000,000
27/12/2011 3,700 -0.10 -2.63 3,700 3,800 3,700 70,560 261,072,000
26/12/2011 3,800 -0.10 -2.56 3,800 3,900 3,800 88,730 337,174,000
23/12/2011 3,900 0.10 2.63 3,800 3,900 3,700 80,330 313,287,000
22/12/2011 3,800 -0.20 -5.00 4,000 4,000 3,800 94,810 360,278,000
21/12/2011 4,000 0.10 2.56 4,000 4,000 3,900 70,310 281,240,000
20/12/2011 3,900 -0.10 -2.50 3,900 3,900 3,800 67,760 264,264,000
19/12/2011 4,000 0.10 2.56 4,000 4,000 3,900 167,760 671,040,000
16/12/2011 3,900 0.10 2.63 3,900 3,900 3,900 19,220 74,958,000
15/12/2011 3,800 -0.20 -5.00 3,900 3,900 3,800 110,190 418,722,000
14/12/2011 4,000 -0.10 -2.44 4,200 4,200 3,900 90,110 360,440,000
13/12/2011 4,100 0.10 2.50 4,000 4,200 4,000 109,030 447,023,000
12/12/2011 4,000 -0.10 -2.44 4,000 4,300 4,000 170,690 682,760,000
09/12/2011 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 61,750 253,175,000
08/12/2011 4,100 -0.10 -2.38 4,200 4,300 4,100 59,530 244,073,000
07/12/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 70,720 297,024,000
06/12/2011 4,200 0.20 5.00 4,100 4,200 4,100 231,890 973,938,000
05/12/2011 4,000 0.10 2.56 3,900 4,000 3,900 117,690 470,760,000
02/12/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 50,620 197,418,000
01/12/2011 3,900 0.10 2.63 3,800 3,900 3,800 42,970 167,583,000
30/11/2011 3,800 -0.10 -2.56 3,900 3,900 3,800 65,220 247,836,000
29/11/2011 3,900 -0.10 -2.50 4,000 4,000 3,900 79,720 310,908,000
28/11/2011 4,000 0.10 2.56 3,900 4,000 3,900 44,540 178,160,000
25/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 77,670 302,913,000
24/11/2011 3,900 -0.10 -2.50 3,800 4,000 3,800 35,260 137,514,000
23/11/2011 4,000 0.10 2.56 4,000 4,000 3,900 11,710 46,840,000
22/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 85,280 332,592,000
21/11/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 50,160 195,624,000
18/11/2011 3,900 -0.10 -2.50 3,900 4,000 3,800 82,860 323,154,000
17/11/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 95,630 382,520,000
16/11/2011 4,000 0.10 2.56 4,000 4,000 3,900 100,530 402,120,000
15/11/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 66,110 257,829,000
14/11/2011 3,900 0.10 2.63 3,700 3,900 3,700 147,850 576,615,000
11/11/2011 3,800 -0.20 -5.00 3,900 4,000 3,800 185,170 703,646,000
10/11/2011 4,000 -0.10 -2.44 4,000 4,000 3,900 67,720 270,880,000
09/11/2011 4,100 -0.10 -2.38 4,200 4,200 4,100 63,060 258,546,000
08/11/2011 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 29,880 125,496,000
07/11/2011 4,200 -0.10 -2.33 4,300 4,300 4,100 191,050 802,410,000
04/11/2011 4,300 -0.20 -4.44 4,600 4,600 4,300 103,130 443,459,000
03/11/2011 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 202,930 913,185,000
02/11/2011 4,500 -0.20 -4.26 4,500 4,700 4,500 176,880 795,960,000
01/11/2011 4,700 -0.20 -4.08 4,800 4,900 4,700 283,930 1,334,471,000
31/10/2011 4,900 -0.20 -3.92 5,200 5,200 4,900 324,580 1,590,442,000
28/10/2011 5,100 0.20 4.08 5,000 5,100 4,900 483,200 2,464,320,000
27/10/2011 4,900 0.10 2.08 4,800 5,000 4,700 64,430 315,707,000
26/10/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 90,280 433,344,000
25/10/2011 4,800 -0.20 -4.00 5,000 5,000 4,800 113,360 544,128,000
24/10/2011 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 151,100 755,500,000
21/10/2011 5,000 0.20 4.17 4,800 5,000 4,800 171,850 859,250,000
20/10/2011 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 50,350 241,680,000
19/10/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 156,150 749,520,000
18/10/2011 4,800 -0.20 -4.00 4,900 4,900 4,800 49,880 239,424,000
17/10/2011 5,000 -0.20 -3.85 5,300 5,300 5,000 132,100 660,500,000
14/10/2011 5,200 -0.10 -1.89 5,400 5,500 5,200 176,210 916,292,000
13/10/2011 5,300 -0.20 -3.64 5,300 5,400 5,300 507,230 2,688,319,000
12/10/2011 5,500 -0.20 -3.51 5,500 5,500 5,500 73,680 405,240,000
11/10/2011 5,700 -0.20 -3.39 5,800 5,900 5,700 68,460 390,222,000
10/10/2011 5,900 0.00 ■■ 0.00 5,800 6,000 5,700 300,780 1,774,602,000
07/10/2011 5,900 0.20 3.51 5,900 5,900 5,800 364,170 2,148,603,000
06/10/2011 5,700 -0.60 -9.52 5,700 5,700 5,600 306,100 1,744,770,000
05/10/2011 6,300 -0.30 -4.55 6,700 6,700 6,300 304,170 1,916,271,000
04/10/2011 6,600 -0.20 -2.94 6,700 6,800 6,500 491,020 3,240,732,000
03/10/2011 6,800 0.00 ■■ 0.00 6,600 6,900 6,600 286,070 1,945,276,000
30/09/2011 6,800 -0.30 -4.23 6,900 7,000 6,800 360,280 2,449,904,000
29/09/2011 7,100 -0.10 -1.39 7,100 7,500 6,900 1,851,040 13,142,384,000
28/09/2011 7,200 0.30 4.35 7,200 7,200 7,200 708,810 5,103,432,000
27/09/2011 6,900 0.30 4.55 6,900 6,900 6,900 417,260 2,879,094,000
26/09/2011 6,600 0.30 4.76 6,600 6,600 6,600 149,200 984,720,000
23/09/2011 6,300 0.30 5.00 6,300 6,300 6,300 673,960 4,245,948,000
22/09/2011 6,000 0.20 3.45 6,000 6,000 6,000 492,670 2,956,020,000
21/09/2011 5,800 -0.10 -1.69 5,900 6,000 5,800 31,290 181,482,000
20/09/2011 5,900 -0.30 -4.84 5,900 6,500 5,900 59,820 352,938,000
19/09/2011 6,200 -0.30 -4.62 6,300 6,600 6,200 83,560 518,072,000
16/09/2011 6,500 -0.30 -4.41 6,500 6,800 6,500 38,640 251,160,000
15/09/2011 6,800 -0.10 -1.45 6,800 6,900 6,600 128,280 872,304,000
14/09/2011 6,900 0.30 4.55 6,900 6,900 6,800 284,580 1,963,602,000
13/09/2011 6,600 0.30 4.76 6,600 6,600 6,600 60,790 401,214,000
12/09/2011 6,300 0.30 5.00 5,900 6,300 5,900 153,640 967,932,000
09/09/2011 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 31,910 191,460,000
08/09/2011 6,000 0.00 ■■ 0.00 6,100 6,300 6,000 270,310 1,621,860,000
07/09/2011 6,000 0.10 1.69 5,900 6,000 5,800 69,030 414,180,000
06/09/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 54,230 319,957,000
05/09/2011 5,900 0.20 3.51 5,600 5,900 5,600 138,250 815,675,000
01/09/2011 5,700 0.20 3.64 5,600 5,700 5,400 74,550 424,935,000
31/08/2011 5,500 0.10 1.85 5,400 5,600 5,200 54,990 302,445,000
30/08/2011 5,400 0.20 3.85 5,400 5,400 5,200 116,680 630,072,000
29/08/2011 5,200 0.20 4.00 5,200 5,200 5,200 25,820 134,264,000
26/08/2011 5,000 0.20 4.17 4,800 5,000 4,800 49,650 248,250,000
25/08/2011 4,800 0.10 2.13 4,900 4,900 4,700 39,350 188,880,000
24/08/2011 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 47,830 224,801,000
23/08/2011 4,700 0.10 2.17 4,700 4,700 4,400 35,360 166,192,000
22/08/2011 4,600 -0.10 -2.13 4,500 4,700 4,500 142,100 653,660,000
19/08/2011 4,700 -0.20 -4.08 4,900 4,900 4,700 3,240 15,228,000
18/08/2011 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 21,170 103,733,000
17/08/2011 4,900 0.10 2.08 4,800 5,000 4,800 5,220 25,578,000
16/08/2011 4,800 0.10 2.13 4,800 4,900 4,800 6,420 30,816,000
15/08/2011 4,700 0.20 4.44 4,700 4,700 4,600 12,000 56,400,000
12/08/2011 4,500 0.20 4.65 4,500 4,500 4,300 2,210 9,945,000
11/08/2011 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 10,710 46,053,000
10/08/2011 4,300 -0.10 -2.27 4,500 4,500 4,300 4,810 20,683,000
09/08/2011 4,400 -0.20 -4.35 4,400 4,400 4,400 14,960 65,824,000
08/08/2011 4,600 -0.20 -4.17 4,600 4,800 4,600 10,840 49,864,000
05/08/2011 4,800 -0.20 -4.00 4,800 4,800 4,800 12,300 59,040,000
04/08/2011 5,000 0.20 4.17 5,000 5,000 4,800 15,830 79,150,000
03/08/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 49,360 236,928,000
02/08/2011 4,800 -0.20 -4.00 5,000 5,200 4,800 19,940 95,712,000
01/08/2011 5,000 -0.10 -1.96 5,000 5,100 4,900 18,360 91,800,000
29/07/2011 5,100 -0.20 -3.77 5,100 5,200 5,100 5,600 28,560,000
28/07/2011 5,300 -0.20 -3.64 5,600 5,600 5,300 1,030 5,459,000
27/07/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 10,670 58,685,000
26/07/2011 5,500 -0.20 -3.51 5,600 5,600 5,500 9,740 53,570,000
25/07/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 5,630 32,091,000
22/07/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 1,160 6,612,000
21/07/2011 5,700 -0.10 -1.72 5,800 5,800 5,700 5,180 29,526,000
20/07/2011 5,800 0.10 1.75 5,500 5,800 5,500 10,340 59,972,000
19/07/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 8,740 49,818,000
18/07/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 2,427 13,833,900
15/07/2011 5,700 0.10 1.79 5,700 5,700 5,400 18,640 106,248,000
14/07/2011 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 29,380 164,528,000
13/07/2011 5,600 0.10 1.82 5,600 5,600 5,300 17,070 95,592,000
12/07/2011 5,500 -0.10 -1.79 5,400 5,600 5,400 13,280 73,040,000
11/07/2011 5,600 -0.10 -1.75 5,700 5,700 5,500 25,890 144,984,000
08/07/2011 5,700 0.10 1.79 5,700 5,700 5,500 7,780 44,346,000
07/07/2011 5,600 0.10 1.82 5,500 5,600 5,500 14,990 83,944,000
06/07/2011 5,500 -0.20 -3.51 5,700 5,700 5,500 38,550 212,025,000
05/07/2011 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 76,020 433,314,000
04/07/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 12,110 69,027,000
01/07/2011 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 34,940 199,158,000
30/06/2011 5,700 -0.30 -5.00 5,700 6,000 5,700 20,610 117,477,000
29/06/2011 6,000 0.20 3.45 5,900 6,000 5,800 12,520 75,120,000
28/06/2011 5,800 -0.20 -3.33 6,300 6,300 5,700 86,830 503,614,000
27/06/2011 6,000 -0.20 -3.23 6,000 6,200 5,900 23,130 138,780,000
24/06/2011 6,200 -0.20 -3.12 6,200 6,400 6,200 10,520 65,224,000
23/06/2011 6,400 -0.30 -4.48 6,500 6,500 6,400 8,950 57,280,000
22/06/2011 6,700 -0.20 -2.90 6,900 6,900 6,700 1,510 10,117,000
21/06/2011 6,900 0.30 4.55 6,400 6,900 6,300 13,100 90,390,000
20/06/2011 6,600 -0.30 -4.35 6,700 6,700 6,600 17,700 116,820,000
17/06/2011 6,900 -0.30 -4.17 7,000 7,000 6,900 30,260 208,794,000
16/06/2011 7,200 0.20 2.86 6,800 7,200 6,700 7,120 51,264,000
15/06/2011 7,000 -0.30 -4.11 7,000 7,100 7,000 3,310 23,170,000
14/06/2011 7,300 0.10 1.39 7,300 7,500 7,200 72,100 526,330,000
13/06/2011 7,200 -0.10 -1.37 7,400 7,400 7,200 9,180 66,096,000
10/06/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 12,300 89,790,000
09/06/2011 7,300 0.30 4.29 7,200 7,300 7,200 4,710 34,383,000
08/06/2011 7,000 0.10 1.45 7,100 7,200 6,800 56,400 394,800,000
07/06/2011 6,900 0.30 4.55 6,600 6,900 6,600 126,020 869,538,000
06/06/2011 6,600 -0.30 -4.35 6,700 6,700 6,600 1,700 11,220,000
03/06/2011 6,900 0.00 ■■ 0.00 7,100 7,100 6,600 3,620 24,978,000
02/06/2011 6,900 0.20 2.99 6,700 7,000 6,700 12,720 87,768,000
01/06/2011 6,700 0.30 4.69 6,100 6,700 6,100 23,870 159,929,000
31/05/2011 6,400 0.10 1.59 6,300 6,400 6,000 19,410 124,224,000
30/05/2011 6,300 -0.30 -4.55 6,400 6,500 6,300 7,840 49,392,000
27/05/2011 6,600 0.00 ■■ 0.00 6,800 6,800 6,300 15,660 103,356,000
26/05/2011 6,600 0.30 4.76 6,000 6,600 6,000 8,600 56,760,000
25/05/2011 6,300 -0.30 -4.55 6,400 6,400 6,300 2,720 17,136,000
24/05/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 5,590 36,894,000
23/05/2011 6,900 -0.30 -4.17 6,900 7,200 6,900 23,370 161,253,000
20/05/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 200 1,440,000
19/05/2011 7,500 0.20 2.74 7,100 7,500 7,100 2,030 15,225,000
18/05/2011 7,300 -0.30 -3.95 7,300 7,500 7,300 23,400 170,820,000
17/05/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 32,910 250,116,000
16/05/2011 7,900 0.00 ■■ 0.00 7,800 7,900 7,600 37,760 298,304,000
13/05/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 4,230 33,417,000
12/05/2011 7,900 -0.10 -1.25 7,900 8,000 7,800 34,850 275,315,000
11/05/2011 8,000 -0.10 -1.23 8,300 8,300 8,000 6,620 52,960,000
10/05/2011 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 4,910 39,771,000
09/05/2011 8,100 0.30 3.85 8,100 8,100 8,100 10,010 81,081,000
06/05/2011 7,800 0.00 ■■ 0.00 8,000 8,100 7,800 13,210 103,038,000
05/05/2011 7,800 -0.40 -4.88 8,300 8,300 7,800 4,540 35,412,000
04/05/2011 8,200 0.10 1.23 8,000 8,200 8,000 11,080 90,856,000
29/04/2011 8,100 0.10 1.25 8,100 8,200 7,900 39,680 321,408,000
28/04/2011 8,000 -0.40 -4.76 8,000 8,100 8,000 47,900 383,200,000
27/04/2011 8,400 0.20 2.44 8,600 8,600 7,800 189,750 1,593,900,000
26/04/2011 8,200 -0.40 -4.65 8,400 8,600 8,200 91,780 752,596,000
25/04/2011 8,600 -0.10 -1.15 8,300 8,900 8,300 39,570 340,302,000
22/04/2011 8,700 0.00 ■■ 0.00 8,500 8,700 8,400 39,470 343,389,000
21/04/2011 8,700 0.00 ■■ 0.00 9,000 9,000 8,400 12,830 111,621,000
20/04/2011 8,700 -0.40 -4.40 8,800 8,800 8,700 144,420 1,256,454,000
19/04/2011 9,100 -0.40 -4.21 9,100 9,400 9,100 59,210 538,811,000
18/04/2011 9,500 -0.50 -5.00 9,600 9,800 9,500 3,895 37,002,500
15/04/2011 10,000 -0.50 -4.76 10,100 10,100 10,000 41,620 416,200,000
14/04/2011 10,500 -0.50 -4.55 10,500 10,800 10,500 110,380 1,158,990,000
13/04/2011 11,000 -0.50 -4.35 11,500 11,500 11,000 52,550 578,050,000
08/04/2011 11,500 0.10 0.88 11,800 11,800 11,300 17,260 198,490,000
07/04/2011 11,400 -0.40 -3.39 11,700 11,800 11,400 11,610 132,354,000
06/04/2011 11,800 0.10 0.85 11,300 12,000 11,300 13,250 156,350,000
05/04/2011 11,700 -0.60 -4.88 11,700 11,700 11,700 12,390 144,963,000
04/04/2011 12,300 0.10 0.82 11,600 12,500 11,600 35,120 431,976,000
01/04/2011 12,200 -0.20 -1.61 12,000 12,200 11,800 24,560 299,632,000
31/03/2011 12,400 0.00 ■■ 0.00 12,000 12,500 11,800 27,440 340,256,000
30/03/2011 12,400 0.20 1.64 12,000 12,400 12,000 5,400 66,960,000
29/03/2011 12,200 -0.60 -4.69 12,500 12,600 12,200 64,720 789,584,000
28/03/2011 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 3,250 41,600,000
25/03/2011 12,800 -0.20 -1.54 12,800 12,800 12,700 23,500 300,800,000
24/03/2011 13,000 -0.10 -0.76 13,400 13,400 12,700 11,030 143,390,000
23/03/2011 13,100 0.00 ■■ 0.00 12,800 13,100 12,700 17,000 222,700,000
22/03/2011 13,100 -0.20 -1.50 12,800 13,200 12,800 43,080 564,348,000
21/03/2011 13,300 0.20 1.53 13,300 13,300 13,000 14,340 190,722,000
18/03/2011 13,100 0.60 4.80 13,000 13,100 12,700 90,300 1,182,930,000
17/03/2011 12,500 -0.60 -4.58 13,300 13,300 12,500 41,910 523,875,000
16/03/2011 13,100 -0.30 -2.24 13,100 13,200 12,900 31,320 410,292,000
15/03/2011 13,400 0.00 ■■ 0.00 13,000 13,400 12,900 27,020 362,068,000
14/03/2011 13,400 -0.40 -2.90 13,900 13,900 13,200 34,870 467,258,000
11/03/2011 13,800 0.20 1.47 13,900 13,900 13,300 44,150 609,270,000
10/03/2011 13,600 0.10 0.74 13,400 13,700 13,300 58,040 789,344,000
09/03/2011 13,500 0.00 ■■ 0.00 13,200 13,500 13,100 21,100 284,850,000
08/03/2011 13,500 0.00 ■■ 0.00 13,700 13,700 13,500 64,000 864,000,000
07/03/2011 13,500 0.20 1.50 12,900 13,500 12,900 15,010 202,635,000
04/03/2011 13,300 0.00 ■■ 0.00 13,400 13,400 13,200 42,530 565,649,000
03/03/2011 13,300 0.00 ■■ 0.00 12,800 13,500 12,800 25,010 332,633,000
02/03/2011 13,300 -0.40 -2.92 13,300 13,300 13,100 16,770 223,041,000
01/03/2011 13,700 0.40 3.01 13,300 13,900 13,100 12,780 175,086,000
28/02/2011 13,300 -0.70 -5.00 14,000 14,000 13,300 35,110 466,963,000
25/02/2011 14,000 0.30 2.19 13,200 14,100 13,200 62,700 877,800,000
24/02/2011 13,700 0.00 ■■ 0.00 13,500 13,900 13,500 27,100 371,270,000
23/02/2011 13,700 0.60 4.58 13,100 13,700 13,000 155,310 2,127,747,000
22/02/2011 13,100 -0.60 -4.38 13,100 13,700 13,100 38,170 500,027,000
21/02/2011 13,700 -0.70 -4.86 13,700 13,700 13,700 36,920 505,804,000
18/02/2011 14,400 0.20 1.41 14,300 14,500 14,000 61,820 890,208,000
17/02/2011 14,200 -0.50 -3.40 14,400 14,700 14,200 54,230 770,066,000
16/02/2011 14,700 -0.10 -0.68 14,900 14,900 14,500 23,140 340,158,000
15/02/2011 14,800 0.10 0.68 15,000 15,300 14,700 47,720 706,256,000
14/02/2011 14,700 -0.60 -3.92 14,900 15,000 14,700 19,350 284,445,000
11/02/2011 15,300 0.30 2.00 15,000 15,300 14,800 17,970 274,941,000
10/02/2011 15,000 0.20 1.35 15,400 15,400 15,000 67,980 1,019,700,000
09/02/2011 14,800 -0.20 -1.33 15,000 15,300 14,800 146,120 2,162,576,000
08/02/2011 15,000 -0.40 -2.60 14,900 16,100 14,900 18,380 275,700,000
28/01/2011 15,400 -0.30 -1.91 15,200 16,000 15,200 59,860 921,844,000
27/01/2011 15,700 0.10 0.64 15,100 15,800 15,100 64,090 1,006,213,000
26/01/2011 15,600 -0.40 -2.50 15,800 16,000 15,300 73,390 1,144,884,000
25/01/2011 16,000 -0.20 -1.23 16,500 16,500 15,500 98,430 1,574,880,000
24/01/2011 16,200 0.70 4.52 16,200 16,200 16,200 154,060 2,495,772,000
21/01/2011 15,500 0.60 4.03 14,900 15,600 14,500 195,250 3,026,375,000
20/01/2011 14,900 -0.70 -4.49 15,100 15,500 14,900 441,540 6,578,946,000
19/01/2011 15,600 -0.80 -4.88 16,400 16,400 15,600 187,960 2,932,176,000
18/01/2011 16,400 0.40 2.50 16,100 16,700 15,300 493,150 8,087,660,000
17/01/2011 16,000 0.60 3.90 15,900 16,100 15,600 560,140 8,962,240,000
14/01/2011 15,400 0.70 4.76 15,300 15,400 15,200 467,450 7,198,730,000
13/01/2011 14,700 0.70 5.00 13,500 14,700 13,500 270,470 3,975,909,000
12/01/2011 14,000 0.50 3.70 13,200 14,100 13,200 188,490 2,638,860,000
11/01/2011 13,500 -0.60 -4.26 13,900 14,400 13,400 90,610 1,223,235,000
10/01/2011 14,100 0.10 0.71 14,200 14,300 13,400 187,930 2,649,813,000
07/01/2011 14,000 0.00 ■■ 0.00 14,400 14,400 14,000 41,310 578,340,000
06/01/2011 14,000 -0.50 -3.45 14,100 14,200 14,000 63,160 884,240,000
05/01/2011 14,500 -0.20 -1.36 14,700 14,700 14,300 62,630 908,135,000
04/01/2011 14,700 0.00 ■■ 0.00 14,700 15,000 14,600 81,570 1,199,079,000
31/12/2010 14,700 -0.10 -0.68 14,800 15,000 14,400 97,640 1,435,308,000
30/12/2010 14,800 0.00 ■■ 0.00 14,800 15,000 14,600 54,550 807,340,000
29/12/2010 14,800 -0.60 -3.90 15,600 15,600 14,800 122,540 1,813,592,000
28/12/2010 15,400 0.50 3.36 14,400 15,600 14,400 218,700 3,367,980,000
27/12/2010 14,900 -0.20 -1.32 15,400 15,400 14,500 65,240 972,076,000
24/12/2010 15,100 0.30 2.03 14,300 15,300 14,300 99,410 1,501,091,000
23/12/2010 14,800 -0.70 -4.52 15,500 15,500 14,800 184,580 2,731,784,000
22/12/2010 15,500 -0.80 -4.91 16,400 16,400 15,500 225,690 3,498,195,000
21/12/2010 16,300 0.70 4.49 15,300 16,300 14,900 427,390 6,966,457,000
20/12/2010 15,600 -0.80 -4.88 16,900 16,900 15,600 590,570 9,212,892,000
17/12/2010 16,400 0.70 4.46 16,400 16,400 16,300 693,040 11,365,856,000
16/12/2010 15,700 0.70 4.67 15,700 15,700 15,700 546,140 8,574,398,000
15/12/2010 15,000 0.70 4.90 14,300 15,000 14,300 410,840 6,162,600,000
14/12/2010 14,300 -0.50 -3.38 14,100 14,800 14,100 83,860 1,199,198,000
13/12/2010 14,800 0.30 2.07 15,200 15,200 14,800 84,450 1,249,860,000
10/12/2010 14,500 0.40 2.84 13,500 14,600 13,500 26,550 384,975,000
09/12/2010 14,100 0.00 ■■ 0.00 13,600 14,100 13,400 85,400 1,204,140,000
08/12/2010 14,100 -0.70 -4.73 14,100 14,800 14,100 5,600 78,960,000
07/12/2010 14,800 -0.70 -4.52 14,800 15,300 14,800 136,910 2,026,268,000
06/12/2010 15,500 0.40 2.65 15,700 15,700 14,500 123,590 1,915,645,000
03/12/2010 15,100 0.70 4.86 15,100 15,100 14,900 49,200 742,920,000
02/12/2010 14,400 0.60 4.35 13,800 14,400 13,300 69,920 1,006,848,000
01/12/2010 13,800 -0.20 -1.43 13,800 13,800 13,400 33,500 462,300,000
30/11/2010 14,000 0.20 1.45 14,400 14,400 13,800 24,180 338,520,000
29/11/2010 13,800 0.20 1.47 13,600 13,800 13,100 13,200 182,160,000
26/11/2010 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 1,560 21,216,000
25/11/2010 13,600 0.40 3.03 13,600 13,800 13,500 9,020 122,672,000
24/11/2010 13,200 -0.60 -4.35 13,400 14,000 13,200 9,930 131,076,000
23/11/2010 13,800 0.30 2.22 13,400 13,800 13,100 7,550 104,190,000
22/11/2010 13,500 -0.10 -0.74 13,600 13,600 13,000 3,820 51,570,000
19/11/2010 13,600 0.00 ■■ 0.00 13,400 14,000 13,400 9,810 133,416,000
18/11/2010 13,600 0.60 4.62 13,200 13,600 12,400 52,650 716,040,000
17/11/2010 13,000 0.20 1.56 12,300 13,000 12,200 81,780 1,063,140,000
16/11/2010 12,800 -0.30 -2.29 12,600 12,800 12,500 44,140 564,992,000
15/11/2010 13,100 -0.60 -4.38 13,200 13,700 13,100 19,380 253,878,000
12/11/2010 13,700 -0.70 -4.86 13,700 14,400 13,700 33,990 465,663,000
11/11/2010 14,400 -0.10 -0.69 13,800 14,400 13,800 11,870 170,928,000
10/11/2010 14,500 0.50 3.57 14,300 14,500 13,600 19,020 275,790,000
09/11/2010 14,000 -0.70 -4.76 14,100 14,800 14,000 44,590 624,260,000
08/11/2010 14,700 -0.10 -0.68 15,200 15,200 14,700 37,980 558,306,000
05/11/2010 14,800 0.70 4.96 14,800 14,800 14,100 57,020 843,896,000
04/11/2010 14,100 0.60 4.44 14,000 14,100 13,900 72,860 1,027,326,000
03/11/2010 13,500 -0.30 -2.17 13,300 13,900 13,300 15,200 205,200,000
02/11/2010 13,800 -0.30 -2.13 13,600 14,100 13,400 46,410 640,458,000
01/11/2010 14,100 -0.10 -0.70 14,000 14,400 14,000 13,470 189,927,000
29/10/2010 14,200 0.00 ■■ 0.00 14,400 14,500 14,000 4,010 56,942,000
28/10/2010 14,200 0.00 ■■ 0.00 13,700 14,200 13,700 9,010 127,942,000
27/10/2010 14,200 -0.50 -3.40 14,000 14,700 14,000 68,010 965,742,000
26/10/2010 14,700 0.70 5.00 14,200 14,700 14,200 50,890 748,083,000
25/10/2010 14,000 0.40 2.94 13,000 14,200 13,000 18,210 254,940,000
22/10/2010 13,600 0.00 ■■ 0.00 13,200 13,900 13,200 79,010 1,074,536,000
21/10/2010 13,600 0.00 ■■ 0.00 13,700 13,900 13,600 17,100 232,560,000
20/10/2010 13,600 -0.70 -4.90 14,200 14,300 13,600 90,840 1,235,424,000
19/10/2010 14,300 -0.40 -2.72 14,600 14,600 14,300 10,200 145,860,000
18/10/2010 14,700 -0.30 -2.00 14,900 14,900 14,700 11,490 168,903,000
15/10/2010 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 43,510 652,650,000
14/10/2010 15,000 -0.30 -1.96 15,300 15,800 15,000 69,850 1,047,750,000
13/10/2010 15,300 0.40 2.68 14,800 15,400 14,800 31,090 475,677,000
12/10/2010 14,900 0.30 2.05 14,900 14,900 14,000 66,860 996,214,000
11/10/2010 14,600 -0.20 -1.35 14,800 15,000 14,600 36,750 536,550,000
08/10/2010 14,800 -0.60 -3.90 15,400 15,400 14,800 17,720 262,256,000
07/10/2010 15,400 -0.70 -4.35 16,100 16,100 15,400 49,610 763,994,000
06/10/2010 16,100 0.20 1.26 16,000 16,100 15,500 24,640 396,704,000
05/10/2010 15,900 0.70 4.61 14,700 15,900 14,700 71,810 1,141,779,000
04/10/2010 15,200 -0.80 -5.00 15,800 15,900 15,200 70,330 1,069,016,000
01/10/2010 16,000 -0.30 -1.84 16,500 16,500 16,000 23,930 382,880,000
30/09/2010 16,300 -0.20 -1.21 16,000 17,100 16,000 15,470 252,161,000
29/09/2010 16,500 -0.60 -3.51 17,400 17,400 16,500 60,720 1,001,880,000
28/09/2010 17,100 0.00 ■■ 0.00 17,400 17,400 17,100 19,650 336,015,000
27/09/2010 17,100 0.30 1.79 17,500 17,500 16,800 30,700 524,970,000
24/09/2010 16,800 -0.30 -1.75 17,200 17,400 16,800 39,910 670,488,000
23/09/2010 17,100 -0.80 -4.47 17,700 18,000 17,100 187,380 3,204,198,000
22/09/2010 17,900 -0.50 -2.72 17,700 18,400 17,700 17,510 313,429,000
21/09/2010 18,400 0.40 2.22 18,600 18,600 18,000 57,010 1,048,984,000
20/09/2010 18,000 -0.40 -2.17 19,300 19,300 18,000 62,990 1,133,820,000
17/09/2010 18,400 0.30 1.66 18,700 18,700 18,000 112,260 2,065,584,000
16/09/2010 18,100 -0.90 -4.74 18,500 18,600 18,100 33,600 608,160,000
15/09/2010 19,000 0.30 1.60 19,000 19,000 17,900 108,840 2,067,960,000
14/09/2010 18,700 0.60 3.31 19,000 19,000 18,000 23,330 436,271,000
13/09/2010 18,100 -0.90 -4.74 18,200 18,900 18,100 211,730 3,832,313,000
10/09/2010 19,000 -1.00 -5.00 19,500 20,000 19,000 123,210 2,340,990,000
09/09/2010 20,000 0.00 ■■ 0.00 19,300 20,200 19,300 200,550 4,011,000,000
08/09/2010 20,000 0.50 2.56 18,600 20,000 18,600 260,150 5,203,000,000
07/09/2010 19,500 -0.40 -2.01 19,900 19,900 19,100 152,890 2,981,355,000
06/09/2010 19,900 0.90 4.74 19,800 19,900 19,500 176,350 3,509,365,000
01/09/2010 19,000 0.70 3.83 18,600 19,000 17,600 181,500 3,448,500,000
31/08/2010 18,300 0.80 4.57 17,800 18,300 17,600 186,900 3,420,270,000
30/08/2010 17,500 0.80 4.79 17,400 17,500 17,300 142,340 2,490,950,000
27/08/2010 16,700 0.30 1.83 16,000 17,000 16,000 163,750 2,734,625,000
26/08/2010 16,400 0.60 3.80 15,800 16,500 15,300 263,460 4,320,744,000
25/08/2010 15,800 -0.80 -4.82 15,900 15,900 15,800 68,980 1,089,884,000
24/08/2010 16,600 -0.80 -4.60 16,800 16,800 16,600 73,100 1,213,460,000
23/08/2010 17,400 -0.50 -2.79 17,300 17,700 17,100 66,870 1,163,538,000
20/08/2010 17,900 0.60 3.47 17,300 17,900 17,000 116,400 2,083,560,000
19/08/2010 17,300 0.80 4.85 16,500 17,300 16,500 115,440 1,997,112,000
18/08/2010 16,500 -0.80 -4.62 17,300 17,300 16,500 89,560 1,477,740,000
17/08/2010 17,300 -0.90 -4.95 18,000 18,000 17,300 60,610 1,048,553,000
16/08/2010 18,200 0.50 2.82 18,300 18,400 17,500 75,510 1,374,282,000
13/08/2010 17,700 0.20 1.14 16,700 17,700 16,700 44,570 788,889,000
12/08/2010 17,500 -0.90 -4.89 18,000 18,300 17,500 106,990 1,872,325,000
11/08/2010 18,400 0.00 ■■ 0.00 19,000 19,000 18,200 46,050 847,320,000
10/08/2010 18,400 -0.90 -4.66 18,500 18,600 18,400 162,010 2,980,984,000
09/08/2010 19,300 -1.00 -4.93 20,000 20,000 19,300 129,320 2,495,876,000
06/08/2010 20,300 -0.30 -1.46 20,200 20,800 20,200 44,860 910,658,000
05/08/2010 20,600 -0.20 -0.96 20,900 21,400 20,600 201,020 4,141,012,000
04/08/2010 20,800 -0.30 -1.42 21,100 21,100 20,100 85,700 1,782,560,000
03/08/2010 21,100 -0.40 -1.86 21,100 21,500 21,000 130,890 2,761,779,000
02/08/2010 21,500 -0.70 -3.15 22,300 22,300 21,500 108,180 2,325,870,000
30/07/2010 22,200 -0.60 -2.63 22,800 23,000 22,200 84,850 1,883,670,000
29/07/2010 22,800 1.00 4.59 21,800 22,800 21,000 130,160 2,967,648,000
28/07/2010 21,800 -0.10 -0.46 21,100 21,900 20,900 183,000 3,989,400,000
27/07/2010 21,900 0.10 0.46 21,700 22,500 21,700 119,790 2,623,401,000
26/07/2010 21,800 -0.70 -3.11 22,900 22,900 21,800 83,010 1,809,618,000
23/07/2010 22,500 -0.40 -1.75 23,100 23,300 22,500 185,880 4,182,300,000
22/07/2010 22,900 0.10 0.44 23,300 23,300 22,700 208,240 4,768,696,000
21/07/2010 22,800 -0.30 -1.30 23,500 23,500 22,800 179,450 4,091,460,000
20/07/2010 23,100 -0.40 -1.70 23,300 23,300 23,000 131,870 3,046,197,000
19/07/2010 23,500 -0.30 -1.26 23,800 23,800 22,800 57,640 1,354,540,000
16/07/2010 23,800 0.20 0.85 23,700 24,200 23,100 127,430 3,032,834,000
15/07/2010 23,600 -0.90 -3.67 25,000 25,000 23,600 104,960 2,477,056,000
14/07/2010 24,500 1.10 4.70 24,500 24,500 24,000 584,700 14,325,150,000
13/07/2010 23,400 1.10 4.93 22,300 23,400 22,300 208,990 4,890,366,000
12/07/2010 22,300 -0.70 -3.04 23,900 23,900 21,900 77,960 1,738,508,000
09/07/2010 23,000 0.00 ■■ 0.00 22,100 23,500 22,100 103,000 2,369,000,000
08/07/2010 23,000 -1.00 -4.17 25,000 25,000 23,000 105,300 2,421,900,000
07/07/2010 24,000 -1.20 -4.76 26,200 26,200 24,000 438,510 10,524,240,000
06/07/2010 25,200 1.20 5.00 25,200 25,200 25,200 131,010 3,301,452,000
05/07/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
01/01/1970 3,140 0.00 ■■ 0.00 3,140 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