Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.78 +1.48 (+0.15%)
  • HNX-Index 102.38 +0.34 (+0.33%)
  • UPCOM-Index 55.40 +0.04 (+0.08%)
CTCP ĐT Châu Á - Thái Bình Dương
Asia - Pacific Investment Joint Stock Company
Mã CK:      API      10.60      -10.60 (-100.00%)      (cập nhật 16:45 11/12/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apeci.com.vn
API » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/12/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
10/12/2019 10,600 -0.50 -4.72 11,100 10,600 10,600 20 212,000
09/12/2019 11,100 -0.80 -7.21 11,900 11,100 11,100 100 1,110,000
06/12/2019 11,900 0.90 7.56 11,000 11,900 10,300 80 952,000
05/12/2019 11,000 -1.00 -9.09 12,000 13,200 11,000 300 3,300,000
04/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
03/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
02/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
29/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
28/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
27/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
26/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
25/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
22/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
21/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
20/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
19/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
18/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
15/11/2019 12,000 -1.20 -10.00 13,200 12,000 12,000 10 120,000
14/11/2019 13,200 1.20 9.09 12,000 13,200 13,200 500 6,600,000
13/11/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
12/11/2019 12,000 0.10 0.83 11,900 12,000 11,500 3,400 40,800,000
11/11/2019 11,900 0.80 6.72 11,100 11,900 11,900 100 1,190,000
08/11/2019 11,100 -0.50 -4.50 11,600 11,100 11,100 100 1,110,000
07/11/2019 11,600 0.30 2.59 11,300 11,600 10,600 300 3,480,000
06/11/2019 11,300 -0.60 -5.31 11,900 11,300 11,300 100 1,130,000
05/11/2019 11,900 -1.00 -8.40 12,900 11,900 11,900 100 1,190,000
04/11/2019 12,900 1.10 8.53 11,800 12,900 11,700 2,200 28,380,000
01/11/2019 11,800 0.50 4.24 11,300 11,800 10,900 500 5,900,000
31/10/2019 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 200 2,260,000
30/10/2019 11,300 -1.00 -8.85 12,300 12,000 11,300 200 2,260,000
29/10/2019 12,300 0.50 4.07 11,800 12,300 11,100 80 984,000
28/10/2019 11,800 0.90 7.63 10,900 11,900 11,100 4,200 49,560,000
25/10/2019 10,900 -0.20 -1.83 11,100 10,900 10,900 100 1,090,000
24/10/2019 11,100 0.30 2.70 10,800 11,800 11,100 200 2,220,000
23/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
22/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
21/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
18/10/2019 10,800 -0.30 -2.78 11,100 10,800 10,800 100 1,080,000
17/10/2019 11,100 -0.50 -4.50 11,600 11,100 11,100 100 1,110,000
16/10/2019 11,600 -0.60 -5.17 12,200 12,000 11,600 500 5,800,000
15/10/2019 12,200 1.10 9.02 11,100 12,200 12,000 40 488,000
14/10/2019 11,100 -0.40 -3.60 11,500 11,100 11,100 100 1,110,000
11/10/2019 11,500 1.00 8.70 10,500 11,500 11,500 100 1,150,000
10/10/2019 10,500 0.00 ■■ 0.00 10,500 11,500 10,000 110 1,155,000
09/10/2019 10,500 -0.20 -1.90 10,700 10,500 10,500 100 1,050,000
08/10/2019 10,700 -0.40 -3.74 11,100 10,700 10,700 100 1,070,000
07/10/2019 11,100 -0.60 -5.41 11,700 11,100 11,100 100 1,110,000
04/10/2019 11,700 -0.40 -3.42 12,100 12,100 11,700 300 3,510,000
03/10/2019 12,100 -0.70 -5.79 12,800 13,200 11,800 30 363,000
02/10/2019 12,800 0.80 6.25 12,000 12,800 10,800 20 256,000
30/09/2019 11,000 -1.20 -10.91 12,200 11,700 11,000 2,600 28,600,000
27/09/2019 12,200 -1.00 -8.20 13,200 13,000 11,900 70 854,000
26/09/2019 13,200 1.20 9.09 12,000 13,200 13,200 10 132,000
25/09/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
24/09/2019 12,000 -0.80 -6.67 12,800 12,000 12,000 100 1,200,000
23/09/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
20/09/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
19/09/2019 12,800 -0.50 -3.91 13,300 12,800 12,800 100 1,280,000
18/09/2019 13,300 -1.30 -9.77 13,300 13,300 13,300 100 1,330,000
17/09/2019 14,600 1.30 8.90 13,300 14,600 12,800 300 4,380,000
16/09/2019 13,300 -0.70 -5.26 14,000 13,300 13,300 100 1,330,000
13/09/2019 14,000 0.10 0.71 13,900 14,000 13,300 300 4,200,000
12/09/2019 13,900 1.10 7.91 12,800 13,900 12,600 600 8,340,000
11/09/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
10/09/2019 12,800 -12.80 -100.00 12,800 0 0 0 0
09/09/2019 12,800 -12.80 -100.00 13,600 0 0 0 0
06/09/2019 12,800 -0.80 -6.25 13,600 12,800 12,800 100 1,280,000
05/09/2019 13,600 -0.90 -6.62 14,500 13,600 13,600 100 1,360,000
04/09/2019 14,500 -0.90 -6.21 15,400 14,500 14,500 10 145,000
03/09/2019 15,400 -1.20 -7.79 16,600 15,800 15,400 520 8,008,000
30/08/2019 16,900 0.20 1.18 16,700 16,900 16,900 10 169,000
27/08/2019 16,700 0.40 2.40 16,300 16,700 16,700 20 334,000
23/08/2019 16,500 -0.30 -1.82 16,800 16,700 16,500 20 330,000
22/08/2019 16,800 0.60 3.57 16,200 17,000 15,100 40 672,000
21/08/2019 16,200 1.40 8.64 14,800 16,200 13,900 90 1,458,000
20/08/2019 14,800 -1.40 -9.46 16,200 14,800 14,800 10 148,000
19/08/2019 16,200 -1.70 -10.49 17,900 17,000 16,200 520 8,424,000
16/08/2019 17,900 -1.20 -6.70 19,100 17,900 17,700 100 1,790,000
15/08/2019 19,100 -1.40 -7.33 20,500 19,100 19,100 10 191,000
13/08/2019 20,500 -1.90 -9.27 22,400 22,300 20,500 140 2,870,000
12/08/2019 22,400 -0.20 -0.89 22,600 24,000 22,400 120 2,688,000
09/08/2019 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 30 678,000
08/08/2019 22,600 -0.10 -0.44 22,700 22,700 22,600 20 452,000
07/08/2019 22,700 -0.10 -0.44 22,800 22,700 20,900 30 681,000
06/08/2019 22,800 0.00 ■■ 0.00 22,800 24,100 22,800 20 456,000
05/08/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,800 20 456,000
02/08/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 20 456,000
01/08/2019 23,000 -0.80 -3.48 23,800 23,000 23,000 10 230,000
31/07/2019 23,800 1.20 5.04 22,600 24,000 22,500 120 2,856,000
30/07/2019 22,600 0.00 ■■ 0.00 22,600 22,600 20,400 20 452,000
29/07/2019 22,600 -0.90 -3.98 23,500 22,600 22,600 10 226,000
26/07/2019 23,500 1.80 7.66 21,700 23,500 23,500 10 235,000
24/07/2019 21,700 -0.20 -0.92 21,900 21,900 21,700 20 434,000
19/07/2019 21,900 -1.10 -5.02 23,000 23,300 20,700 70 1,533,000
18/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 20,800 40 920,000
15/07/2019 23,000 0.00 ■■ 0.00 23,000 23,300 23,000 70 1,610,000
08/07/2019 23,000 -1.80 -7.83 24,800 23,500 22,400 30 690,000
05/07/2019 24,800 2.00 8.06 22,800 24,800 24,800 10 248,000
03/07/2019 22,800 -0.10 -0.44 22,900 22,800 22,800 10 228,000
01/07/2019 22,900 -1.10 -4.80 24,000 22,900 22,900 10 229,000
28/06/2019 24,000 1.40 5.83 22,600 24,000 24,000 30 720,000
27/06/2019 22,600 -0.20 -0.88 22,800 23,500 20,600 50 1,130,000
26/06/2019 22,800 -0.10 -0.44 22,900 23,800 22,800 20 456,000
25/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
21/06/2019 22,900 -0.30 -1.31 23,200 23,100 22,800 40 916,000
20/06/2019 23,200 -0.70 -3.02 23,900 23,200 23,100 30 696,000
19/06/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 10 239,000
18/06/2019 23,900 1.00 4.18 22,900 23,900 22,800 30 717,000
17/06/2019 22,900 -1.70 -7.42 24,600 24,000 22,900 30 687,000
16/06/2019 24,600 1.80 7.32 22,800 24,600 22,700 20 492,000
14/06/2019 24,600 1.80 7.32 22,800 24,600 22,700 20 492,000
13/06/2019 22,800 -0.10 -0.44 22,900 22,800 22,800 60 1,368,000
11/06/2019 24,000 0.90 3.75 23,100 24,000 23,000 40 960,000
10/06/2019 23,100 -1.30 -5.63 24,400 23,100 23,000 20 462,000
09/06/2019 24,400 1.90 7.79 22,500 24,400 22,800 20 488,000
07/06/2019 24,400 1.90 7.79 22,500 24,400 22,800 20 488,000
06/06/2019 22,500 0.40 1.78 22,100 22,500 21,700 20 450,000
05/06/2019 22,100 -0.10 -0.45 22,200 22,100 20,000 20 442,000
04/06/2019 22,200 -0.40 -1.80 22,600 22,200 22,200 40 888,000
03/06/2019 22,600 -1.40 -6.19 24,000 22,600 22,600 40 904,000
02/06/2019 24,000 1.10 4.58 22,900 24,000 22,300 170 4,080,000
31/05/2019 24,000 1.10 4.58 22,900 24,000 22,300 170 4,080,000
30/05/2019 22,900 1.40 6.11 21,500 23,400 19,400 1,500 34,350,000
29/05/2019 21,500 -0.60 -2.79 22,100 21,500 21,500 70 1,505,000
28/05/2019 22,100 0.70 3.17 21,400 22,300 19,300 50 1,105,000
27/05/2019 21,400 -2.20 -10.28 23,600 22,500 21,300 110 2,354,000
26/05/2019 23,600 1.90 8.05 21,700 23,600 20,100 170 4,012,000
24/05/2019 23,600 1.90 8.05 21,700 23,600 20,100 170 4,012,000
23/05/2019 21,700 1.30 5.99 20,400 22,000 20,000 550 11,935,000
22/05/2019 20,400 -1.50 -7.35 21,900 22,400 20,400 140 2,856,000
21/05/2019 21,900 -0.50 -2.28 22,400 24,500 20,800 240 5,256,000
20/05/2019 22,400 -2.40 -10.71 24,800 23,900 22,400 270 6,048,000
19/05/2019 24,800 1.10 4.44 23,700 24,800 23,500 40 992,000
17/05/2019 24,800 1.10 4.44 23,700 24,800 23,500 40 992,000
16/05/2019 23,700 -0.10 -0.42 23,800 23,800 22,900 60 1,422,000
15/05/2019 23,800 -1.60 -6.72 25,400 25,400 23,800 60 1,428,000
14/05/2019 25,400 0.50 1.97 24,900 25,400 23,800 40 1,016,000
13/05/2019 24,900 -0.10 -0.40 25,000 24,900 24,000 50 1,245,000
12/05/2019 25,000 1.10 4.40 23,900 25,000 23,300 40 1,000,000
10/05/2019 25,000 1.10 4.40 23,900 25,000 23,300 40 1,000,000
09/05/2019 23,900 -0.80 -3.35 24,700 23,900 23,900 20 478,000
08/05/2019 24,700 1.80 7.29 22,900 24,700 24,700 10 247,000
07/05/2019 22,900 -1.00 -4.37 23,900 26,000 22,800 180 4,122,000
06/05/2019 23,900 -0.60 -2.51 24,500 24,000 23,000 90 2,151,000
05/05/2019 24,500 0.70 2.86 23,800 24,500 23,400 90 2,205,000
03/05/2019 24,500 0.70 2.86 23,800 24,500 23,400 90 2,205,000
02/05/2019 23,800 0.20 0.84 23,600 23,800 23,400 50 1,190,000
01/05/2019 23,600 -0.80 -3.39 24,400 25,000 23,600 220 5,192,000
30/04/2019 23,600 -0.80 -3.39 24,400 25,000 23,600 220 5,192,000
29/04/2019 23,600 -0.80 -3.39 24,400 25,000 23,600 220 5,192,000
28/04/2019 23,600 -0.80 -3.39 24,400 25,000 23,600 220 5,192,000
26/04/2019 23,600 -0.80 -3.39 24,400 25,000 23,600 220 5,192,000
25/04/2019 24,400 -0.30 -1.23 24,700 24,400 23,600 20 488,000
24/04/2019 24,700 1.60 6.48 23,100 24,700 23,100 20 494,000
23/04/2019 23,100 -0.40 -1.73 23,500 23,500 23,100 50 1,155,000
22/04/2019 23,500 -0.30 -1.28 23,800 23,500 23,200 80 1,880,000
21/04/2019 23,800 0.40 1.68 23,400 23,800 23,400 40 952,000
19/04/2019 23,800 0.40 1.68 23,400 23,800 23,400 40 952,000
18/04/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,100 30 702,000
17/04/2019 23,400 -0.20 -0.85 23,600 23,400 23,100 20 468,000
16/04/2019 23,600 0.70 2.97 22,900 23,600 22,800 30 708,000
15/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
14/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
12/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
11/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
10/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 40 916,000
09/04/2019 22,900 -0.40 -1.75 23,300 22,900 22,800 30 687,000
08/04/2019 23,300 0.50 2.15 22,800 23,300 22,700 20 466,000
07/04/2019 22,800 -0.20 -0.88 23,000 25,000 22,800 190 4,332,000
05/04/2019 22,800 -0.20 -0.88 23,000 25,000 22,800 190 4,332,000
04/04/2019 23,000 -0.20 -0.87 23,200 23,000 22,700 20 460,000
03/04/2019 23,200 0.40 1.72 22,800 23,200 22,700 30 696,000
02/04/2019 22,800 -0.10 -0.44 22,900 22,800 22,600 20 456,000
01/04/2019 22,900 -0.40 -1.75 23,300 22,900 22,200 40 916,000
29/03/2019 23,300 0.40 1.72 22,900 23,300 23,300 50 1,165,000
28/03/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 30 687,000
27/03/2019 22,900 0.10 0.44 22,800 22,900 22,900 30 687,000
26/03/2019 22,800 0.10 0.44 22,700 22,800 22,200 1,540 35,112,000
25/03/2019 22,700 -0.20 -0.88 22,900 22,700 22,600 20 454,000
22/03/2019 22,900 0.30 1.31 22,600 22,900 22,600 50 1,145,000
21/03/2019 22,600 -0.10 -0.44 22,700 23,500 22,500 270 6,102,000
20/03/2019 22,700 -0.70 -3.08 23,400 22,700 22,700 80 1,816,000
19/03/2019 23,400 -0.10 -0.43 23,500 23,500 22,100 110 2,574,000
18/03/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,900 30 705,000
15/03/2019 23,500 0.10 0.43 23,400 23,500 23,000 30 705,000
14/03/2019 23,400 0.20 0.85 23,200 23,400 21,800 130 3,042,000
13/03/2019 23,200 0.40 1.72 22,800 24,600 22,600 60 1,392,000
12/03/2019 22,800 -0.20 -0.88 23,000 22,800 22,800 20 456,000
11/03/2019 23,000 0.50 2.17 22,500 24,100 21,900 350 8,050,000
08/03/2019 22,600 -0.10 -0.44 22,700 22,600 21,800 40 904,000
07/03/2019 21,600 -0.70 -3.24 22,300 21,600 21,600 10 216,000
06/03/2019 21,700 -0.80 -3.69 22,500 21,700 21,600 120 2,604,000
05/03/2019 22,500 0.40 1.78 22,100 22,900 21,600 190 4,275,000
04/03/2019 22,100 0.80 3.62 21,300 23,300 21,200 1,400 30,940,000
01/03/2019 21,300 -0.20 -0.94 21,500 21,300 21,300 10 213,000
28/02/2019 21,500 0.00 ■■ 0.00 21,500 23,200 21,200 370 7,955,000
27/02/2019 21,500 0.10 0.47 21,400 23,500 21,000 710 15,265,000
26/02/2019 21,400 -0.10 -0.47 21,500 21,400 21,100 20 428,000
25/02/2019 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 40 860,000
22/02/2019 21,500 0.70 3.26 20,800 22,600 20,900 70 1,505,000
21/02/2019 20,900 -0.10 -0.48 21,000 20,900 20,900 20 418,000
19/02/2019 22,500 1.80 8.00 20,700 22,500 19,800 60 1,350,000
18/02/2019 20,700 -0.60 -2.90 21,300 21,000 20,700 20 414,000
15/02/2019 21,300 0.20 0.94 21,100 23,200 21,100 40 852,000
14/02/2019 21,100 -0.30 -1.42 21,400 21,100 21,000 20 422,000
12/02/2019 20,600 -0.20 -0.97 20,800 20,700 20,600 20 412,000
11/02/2019 20,800 -0.30 -1.44 21,100 21,000 20,800 30 624,000
31/01/2019 21,100 -0.80 -3.79 21,900 22,000 21,100 690 14,559,000
30/01/2019 21,900 1.40 6.39 20,500 21,900 20,500 130 2,847,000
29/01/2019 20,500 -0.80 -3.90 21,300 21,100 20,500 20 410,000
28/01/2019 21,300 -0.10 -0.47 21,400 21,700 19,900 50 1,065,000
25/01/2019 21,400 0.20 0.93 21,200 21,400 21,400 10 214,000
24/01/2019 21,200 -0.40 -1.89 21,600 21,200 21,200 20,000 424,000,000
23/01/2019 21,600 0.00 ■■ 0.00 21,600 21,600 20,100 100,000 2,160,000,000
22/01/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,100 30,000 648,000,000
21/01/2019 21,700 0.00 ■■ 0.00 21,700 23,700 21,700 20,000 434,000,000
19/01/2019 21,700 0.10 0.46 21,600 22,100 21,100 50,000 1,085,000,000
02/01/2019 22,000 -0.50 -2.27 22,500 22,000 20,700 700 15,400,000
28/12/2018 22,500 -0.30 -1.33 22,800 24,500 21,300 17,200 387,000,000
27/12/2018 22,800 0.00 ■■ 0.00 22,800 25,000 21,100 3,000 68,400,000
26/12/2018 22,800 1.10 4.82 21,700 23,000 21,000 4,200 95,760,000
25/12/2018 21,700 0.00 ■■ 0.00 21,700 22,400 21,200 800 17,360,000
24/12/2018 21,700 -0.70 -3.23 22,400 22,000 21,700 400 8,680,000
21/12/2018 22,400 0.60 2.68 21,800 22,500 21,600 5,900 132,160,000
20/12/2018 21,800 -0.10 -0.46 21,900 21,800 21,600 200 4,360,000
19/12/2018 21,900 -0.20 -0.91 22,100 21,900 21,600 300 6,570,000
18/12/2018 22,100 0.50 2.26 21,600 23,600 21,200 8,600 190,060,000
17/12/2018 21,600 -1.20 -5.56 22,800 22,500 21,600 1,700 36,720,000
14/12/2018 22,800 0.90 3.95 21,900 23,000 21,000 9,800 223,440,000
13/12/2018 21,900 -0.10 -0.46 22,000 22,000 21,800 800 17,520,000
12/12/2018 22,000 0.30 1.36 21,700 22,000 21,600 400 8,800,000
11/12/2018 21,700 -0.40 -1.84 22,100 24,000 21,600 800 17,360,000
10/12/2018 22,100 1.10 4.98 21,000 22,500 20,300 2,500 55,250,000
07/12/2018 21,000 1.50 7.14 19,500 21,000 19,100 10,000 210,000,000
06/12/2018 19,500 0.70 3.59 18,800 19,800 18,800 700 13,650,000
05/12/2018 18,800 0.00 ■■ 0.00 18,800 20,000 17,400 2,100 39,480,000
04/12/2018 18,800 0.10 0.53 18,700 20,000 18,600 1,400 26,320,000
03/12/2018 18,700 -1.30 -6.95 20,000 20,000 18,700 1,000 18,700,000
30/11/2018 18,500 -0.10 -0.54 18,600 18,500 18,500 300 5,550,000
29/11/2018 18,600 0.20 1.08 18,400 18,800 18,600 800 14,880,000
28/11/2018 18,400 -0.50 -2.72 18,900 18,700 18,400 1,100 20,240,000
27/11/2018 18,900 0.40 2.12 18,500 19,400 18,500 6,400 120,960,000
26/11/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 500 9,250,000
23/11/2018 18,500 -0.50 -2.70 19,000 19,500 18,400 8,000 148,000,000
22/11/2018 19,000 0.60 3.16 18,400 19,900 17,100 4,400 83,600,000
21/11/2018 18,400 -0.10 -0.54 18,500 18,400 17,100 1,500 27,600,000
20/11/2018 18,500 0.10 0.54 18,400 18,500 18,000 2,000 37,000,000
19/11/2018 18,400 0.10 0.54 18,300 18,400 18,000 7,700 141,680,000
16/11/2018 18,300 -0.10 -0.55 18,400 18,400 18,000 1,600 29,280,000
15/11/2018 18,400 0.60 3.26 17,800 19,400 16,200 5,900 108,560,000
14/11/2018 17,800 0.20 1.12 17,600 17,800 17,300 300 5,340,000
13/11/2018 17,600 0.10 0.57 17,500 17,600 17,000 3,200 56,320,000
12/11/2018 17,500 -0.30 -1.71 17,800 17,600 17,100 400 7,000,000
09/11/2018 17,800 0.90 5.06 16,900 17,900 16,800 6,100 108,580,000
08/11/2018 16,900 -0.60 -3.55 17,500 16,900 16,800 200 3,380,000
07/11/2018 17,500 0.10 0.57 17,400 17,500 17,000 600 10,500,000
06/11/2018 17,400 0.00 ■■ 0.00 17,400 17,400 16,900 400 6,960,000
05/11/2018 17,400 -0.30 -1.72 17,700 17,400 16,900 700 12,180,000
02/11/2018 17,700 1.10 6.21 16,600 17,700 17,700 400 7,080,000
01/11/2018 16,600 -0.40 -2.41 17,000 16,800 16,100 3,600 59,760,000
31/10/2018 17,000 -0.30 -1.76 17,300 18,600 15,800 43,300 736,100,000
30/10/2018 17,300 0.50 2.89 16,800 17,800 15,400 1,900 32,870,000
29/10/2018 16,800 -0.70 -4.17 17,500 18,100 16,800 1,300 21,840,000
26/10/2018 17,500 0.70 4.00 16,800 17,900 16,700 1,500 26,250,000
25/10/2018 16,800 -0.60 -3.57 17,400 19,100 16,600 4,000 67,200,000
24/10/2018 17,400 0.80 4.60 16,600 17,400 16,800 300 5,220,000
23/10/2018 16,600 -0.40 -2.41 17,000 18,700 16,600 900 14,940,000
22/10/2018 17,000 -0.20 -1.18 17,200 17,400 15,900 1,400 23,800,000
19/10/2018 17,200 0.10 0.58 17,100 17,800 16,900 900 15,480,000
18/10/2018 17,100 -0.10 -0.58 17,200 17,100 16,900 900 15,390,000
17/10/2018 17,200 0.10 0.58 17,100 17,200 16,900 2,700 46,440,000
16/10/2018 17,100 -0.10 -0.58 17,200 18,000 17,100 1,000 17,100,000
15/10/2018 17,200 -0.40 -2.33 17,600 18,000 15,900 1,700 29,240,000
12/10/2018 17,600 1.00 5.68 16,600 18,100 15,200 15,800 278,080,000
11/10/2018 16,600 -0.60 -3.61 17,200 17,200 16,000 12,500 207,500,000
10/10/2018 17,200 0.00 ■■ 0.00 17,200 17,400 16,100 600 10,320,000
09/10/2018 17,200 -0.10 -0.58 17,300 17,300 16,000 1,000 17,200,000
08/10/2018 17,300 -0.10 -0.58 17,400 17,300 17,100 2,000 34,600,000
05/10/2018 17,400 1.00 5.75 16,400 17,800 16,400 16,600 288,840,000
04/10/2018 16,400 0.10 0.61 16,300 16,500 16,300 2,200 36,080,000
03/10/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 6,300 102,690,000
02/10/2018 16,300 -0.90 -5.52 17,200 17,200 15,600 6,700 109,210,000
01/10/2018 17,200 -1.90 -11.05 19,100 20,700 17,200 274,800 4,726,560,000
28/09/2018 19,100 -0.50 -2.62 19,600 19,100 19,100 100 1,910,000
27/09/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
26/09/2018 19,600 0.90 4.59 18,700 20,500 17,000 15,600 305,760,000
25/09/2018 18,700 -1.70 -9.09 20,400 18,700 18,700 100 1,870,000
24/09/2018 20,400 0.30 1.47 20,100 20,400 20,400 300 6,120,000
21/09/2018 20,100 0.00 ■■ 0.00 20,100 20,600 20,100 300 6,030,000
20/09/2018 20,100 -0.70 -3.48 20,800 20,100 20,100 100 2,010,000
19/09/2018 20,800 0.20 0.96 20,600 22,500 20,800 200 4,160,000
18/09/2018 20,600 -20.60 -100.00 20,600 0 0 0 0
17/09/2018 20,600 0.00 ■■ 0.00 20,600 21,400 20,200 900 18,540,000
14/09/2018 20,600 -0.80 -3.88 21,400 20,600 20,600 100 2,060,000
13/09/2018 21,400 0.10 0.47 21,300 21,400 21,400 100 2,140,000
12/09/2018 21,300 -1.40 -6.57 22,700 21,300 20,600 4,500 95,850,000
11/09/2018 22,700 -0.30 -1.32 23,000 22,900 22,300 400 9,080,000
10/09/2018 23,000 -1.00 -4.35 24,000 23,500 23,000 1,700 39,100,000
07/09/2018 24,000 -0.70 -2.92 24,700 24,000 24,000 100 2,400,000
06/09/2018 24,700 0.00 ■■ 0.00 24,700 24,700 22,900 300 7,410,000
05/09/2018 24,700 0.30 1.21 24,400 24,700 22,600 400 9,880,000
04/09/2018 24,400 -0.90 -3.69 25,300 24,400 22,900 200 4,880,000
31/08/2018 25,300 0.00 ■■ 0.00 25,300 25,300 23,200 600 15,180,000
30/08/2018 25,300 0.40 1.58 24,900 25,300 22,700 200 5,060,000
29/08/2018 24,900 -2.70 -10.84 27,600 25,100 24,900 2,800 69,720,000
28/08/2018 27,600 1.90 6.88 28,500 27,600 23,200 300 8,280,000
27/08/2018 25,700 -2.80 -10.89 28,500 25,700 25,700 1,700 43,690,000
24/08/2018 28,500 -0.40 -1.40 28,900 28,500 26,400 3,600 102,600,000
23/08/2018 28,900 0.30 1.04 28,600 28,900 25,900 500 14,450,000
22/08/2018 28,600 0.80 2.80 27,800 28,600 25,400 200 5,720,000
21/08/2018 27,800 -0.40 -1.44 28,200 27,800 25,500 800 22,240,000
20/08/2018 28,200 -0.30 -1.06 28,500 28,200 25,700 1,200 33,840,000
17/08/2018 28,500 1.70 5.96 26,800 28,500 24,300 500 14,250,000
16/08/2018 26,800 2.20 8.21 24,600 26,800 22,300 300 8,040,000
15/08/2018 24,600 -2.50 -10.16 27,100 24,600 24,600 300 7,380,000
14/08/2018 27,100 -1.70 -6.27 28,800 27,200 27,100 700 18,970,000
13/08/2018 28,800 -0.20 -0.69 29,000 27,100 27,100 200 5,760,000
10/08/2018 29,000 -1.00 -3.45 30,000 29,000 27,000 300 8,700,000
09/08/2018 30,000 2.20 7.33 27,800 30,000 26,700 400 12,000,000
08/08/2018 27,800 1.80 6.47 26,000 27,800 27,800 100 2,780,000
07/08/2018 26,000 -0.50 -1.92 26,500 26,000 25,300 200 5,200,000
06/08/2018 26,500 -0.40 -1.51 26,900 26,500 26,500 200 5,300,000
03/08/2018 26,900 0.40 1.49 26,500 26,900 26,900 500 13,450,000
02/08/2018 26,500 1.30 4.91 25,200 26,500 24,100 300 7,950,000
01/08/2018 25,200 -2.70 -10.71 27,900 25,200 25,200 100 2,520,000
31/07/2018 27,900 1.20 4.30 26,700 26,000 26,000 1,100 30,690,000
30/07/2018 26,700 2.00 7.49 24,700 26,700 24,700 500 13,350,000
27/07/2018 24,700 2.20 8.91 22,500 24,700 20,300 600 14,820,000
26/07/2018 22,500 -2.20 -9.78 24,700 22,500 22,300 200 4,500,000
25/07/2018 24,700 -1.30 -5.26 26,000 24,700 23,400 500 12,350,000
24/07/2018 26,000 -1.70 -6.54 27,700 27,100 25,900 800 20,800,000
23/07/2018 27,700 1.60 5.78 26,100 27,700 27,700 100 2,770,000
20/07/2018 26,100 -0.90 -3.45 27,000 26,900 26,100 700 18,270,000
19/07/2018 27,000 -0.40 -1.48 27,400 27,000 26,800 1,100 29,700,000
18/07/2018 27,400 1.40 5.11 26,000 27,400 26,000 700 19,180,000
17/07/2018 26,000 1.30 5.00 24,700 27,000 24,000 300 7,800,000
16/07/2018 24,700 2.10 8.50 22,600 24,700 22,500 1,300 32,110,000
13/07/2018 22,600 0.80 3.54 21,800 23,700 22,600 300 6,780,000
12/07/2018 21,800 1.60 7.34 20,200 22,200 21,000 3,300 71,940,000
11/07/2018 20,200 0.00 ■■ 0.00 20,200 20,400 20,000 900 18,180,000
10/07/2018 20,200 -0.30 -1.49 20,500 22,200 19,700 1,400 28,280,000
09/07/2018 20,500 1.40 6.83 19,100 20,600 17,700 51,200 1,049,600,000
06/07/2018 19,100 1.10 5.76 18,000 19,100 17,900 400 7,640,000
05/07/2018 18,000 0.00 ■■ 0.00 18,000 18,000 17,400 1,600 28,800,000
04/07/2018 18,000 1.30 7.22 16,700 18,200 17,000 5,400 97,200,000
03/07/2018 16,700 0.90 5.39 15,800 16,700 16,000 3,200 53,440,000
02/07/2018 15,800 0.60 3.80 15,200 16,100 15,800 600 9,480,000
29/06/2018 15,200 -0.70 -4.61 15,900 15,500 15,200 3,000 45,600,000
28/06/2018 15,900 -0.50 -3.14 16,400 17,300 15,100 3,200 50,880,000
27/06/2018 16,400 0.60 3.66 15,800 16,800 14,900 1,900 31,160,000
26/06/2018 15,800 -1.40 -8.86 17,200 16,400 15,600 1,900 30,020,000
25/06/2018 17,200 1.40 8.14 15,800 17,200 15,300 1,800 30,960,000
22/06/2018 15,800 -0.30 -1.90 16,100 17,700 14,700 4,200 66,360,000
21/06/2018 16,100 -1.50 -9.32 17,600 17,400 16,100 4,400 70,840,000
20/06/2018 17,600 -0.40 -2.27 18,000 17,800 17,400 500 8,800,000
19/06/2018 18,000 -0.70 -3.89 18,700 20,000 17,300 6,300 113,400,000
18/06/2018 18,700 -0.40 -2.14 19,100 20,800 18,300 3,800 71,060,000
15/06/2018 19,100 -1.70 -8.90 20,800 19,100 18,800 1,800 34,380,000
14/06/2018 20,800 1.70 8.17 19,100 20,800 18,200 200 4,160,000
13/06/2018 19,100 -0.90 -4.71 20,000 20,000 18,300 1,100 21,010,000
12/06/2018 20,000 0.50 2.50 19,500 21,400 19,000 11,000 220,000,000
11/06/2018 19,500 0.10 0.51 19,400 21,000 19,300 10,500 204,750,000
08/06/2018 19,400 -0.40 -2.06 19,800 21,300 19,100 3,900 75,660,000
07/06/2018 19,800 0.20 1.01 19,600 21,000 19,100 2,200 43,560,000
06/06/2018 19,600 -0.20 -1.02 19,800 19,600 19,600 100 1,960,000
05/06/2018 19,800 0.70 3.54 19,100 20,600 19,400 900 17,820,000
04/06/2018 19,100 -0.20 -1.05 19,300 19,100 19,100 100 1,910,000
01/06/2018 19,300 -1.80 -9.33 21,100 21,000 19,000 1,000 19,300,000
31/05/2018 21,100 1.50 7.11 19,600 21,100 19,400 700 14,770,000
30/05/2018 19,600 -0.50 -2.55 20,100 19,600 19,600 100 1,960,000
29/05/2018 20,100 -0.20 -1.00 20,300 20,100 19,500 500 10,050,000
28/05/2018 20,300 -1.00 -4.93 21,300 20,400 20,100 600 12,180,000
25/05/2018 21,300 -1.20 -5.63 22,500 21,300 20,300 3,300 70,290,000
24/05/2018 22,500 -0.10 -0.44 22,600 22,500 22,200 500 11,250,000
23/05/2018 22,600 -1.30 -5.75 23,900 23,500 22,600 30,800 696,080,000
22/05/2018 23,900 -0.70 -2.93 24,600 23,900 23,300 200 4,780,000
21/05/2018 24,600 -0.30 -1.22 24,900 27,000 23,300 15,900 391,140,000
18/05/2018 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 1,800 44,820,000
17/05/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 200 4,980,000
16/05/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 1,200 29,880,000
15/05/2018 24,900 -1.60 -6.43 26,500 28,500 24,900 31,800 791,820,000
14/05/2018 26,500 0.00 ■■ 0.00 26,500 26,900 25,200 3,000 79,500,000
11/05/2018 26,500 1.50 5.66 25,000 26,700 24,800 1,800 47,700,000
10/05/2018 25,000 0.00 ■■ 0.00 25,000 27,500 23,900 46,000 1,150,000,000
09/05/2018 25,000 0.20 0.80 24,800 27,200 23,200 12,100 302,500,000
08/05/2018 24,800 -2.10 -8.47 26,900 29,500 24,700 21,600 535,680,000
07/05/2018 26,900 0.00 ■■ 0.00 26,900 27,900 26,300 3,600 96,840,000
04/05/2018 26,900 1.90 7.06 25,000 27,500 26,100 5,600 150,640,000
03/05/2018 25,000 0.00 ■■ 0.00 25,000 27,100 24,300 500 12,500,000
02/05/2018 25,000 -2.20 -8.80 27,200 25,900 25,000 7,900 197,500,000
27/04/2018 27,200 -0.80 -2.94 28,000 28,700 25,300 17,700 481,440,000
26/04/2018 28,000 1.90 6.79 26,100 28,700 26,800 29,900 837,200,000
24/04/2018 26,100 0.20 0.77 25,900 27,200 25,300 109,000 2,844,900,000
23/04/2018 25,900 -1.80 -6.95 27,700 27,900 25,900 5,100 132,090,000
20/04/2018 27,700 -0.30 -1.08 28,000 27,700 26,000 7,200 199,440,000
19/04/2018 28,000 0.30 1.07 27,700 29,600 26,500 1,400 39,200,000
18/04/2018 27,700 -1.00 -3.61 28,700 27,700 26,400 3,000 83,100,000
13/04/2018 28,900 0.70 2.42 28,200 29,900 27,900 3,400 98,260,000
12/04/2018 28,200 1.40 4.96 26,800 28,200 28,200 500 14,100,000
11/04/2018 26,800 -1.10 -4.10 27,900 29,900 26,800 900 24,120,000
10/04/2018 27,900 0.00 ■■ 0.00 27,900 28,000 26,800 700 19,530,000
09/04/2018 27,900 1.00 3.58 26,900 28,000 26,600 6,000 167,400,000
06/04/2018 26,900 0.80 2.97 26,100 27,500 26,100 4,600 123,740,000
05/04/2018 26,100 0.10 0.38 26,000 26,100 26,000 200 5,220,000
04/04/2018 26,000 -0.10 -0.38 26,100 26,200 26,000 400 10,400,000
03/04/2018 26,100 -0.40 -1.53 26,500 26,500 25,100 700 18,270,000
02/04/2018 26,500 -1.50 -5.66 28,000 26,500 25,700 800 21,200,000
30/03/2018 28,000 0.60 2.14 27,400 28,000 25,200 6,000 168,000,000
29/03/2018 27,400 0.10 0.36 27,300 27,900 25,500 2,700 73,980,000
28/03/2018 27,300 -0.20 -0.73 27,500 27,500 26,100 1,300 35,490,000
27/03/2018 27,500 -0.10 -0.36 27,600 27,900 25,600 600 16,500,000
26/03/2018 27,600 -1.30 -4.71 28,900 27,600 26,100 2,900 80,040,000
23/03/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 100 2,890,000
22/03/2018 28,900 1.40 4.84 27,500 28,900 25,600 2,000 57,800,000
21/03/2018 27,500 2.00 7.27 25,500 27,500 24,500 5,600 154,000,000
20/03/2018 25,500 2.30 9.02 23,200 25,500 22,300 1,200 30,600,000
19/03/2018 23,200 2.10 9.05 21,100 23,200 19,200 1,400 32,480,000
16/03/2018 21,100 -2.30 -10.90 23,400 25,000 21,100 29,600 624,560,000
15/03/2018 23,400 -2.60 -11.11 26,000 25,000 23,400 30,300 709,020,000
14/03/2018 26,000 -2.80 -10.77 28,800 28,500 26,000 36,700 954,200,000
13/03/2018 28,800 -0.40 -1.39 29,200 29,000 28,800 1,700 48,960,000
12/03/2018 29,200 -0.40 -1.37 29,600 29,200 29,200 300 8,760,000
09/03/2018 29,600 -0.90 -3.04 30,500 29,700 28,500 3,000 88,800,000
08/03/2018 30,500 0.70 2.30 29,800 31,000 29,500 7,500 228,750,000
07/03/2018 29,800 0.10 0.34 29,700 29,800 29,200 300 8,940,000
06/03/2018 29,700 -0.20 -0.67 29,900 29,700 29,200 600 17,820,000
05/03/2018 29,900 -0.10 -0.33 30,000 29,900 29,200 300 8,970,000
02/03/2018 30,000 -0.90 -3.00 30,900 30,000 29,100 300 9,000,000
01/03/2018 30,900 -1.00 -3.24 31,900 30,900 29,500 300 9,270,000
28/02/2018 31,900 0.30 0.94 31,600 32,000 29,100 18,300 583,770,000
27/02/2018 31,600 2.30 7.28 29,300 31,600 29,100 1,800 56,880,000
26/02/2018 29,300 -0.70 -2.39 30,000 29,500 29,100 900 26,370,000
23/02/2018 30,000 0.80 2.67 29,200 31,800 27,700 1,900 57,000,000
22/02/2018 29,200 -1.30 -4.45 30,500 32,800 29,200 1,500 43,800,000
21/02/2018 30,500 -0.70 -2.30 31,200 34,300 29,700 2,200 67,100,000
13/02/2018 31,200 2.60 8.33 28,600 31,200 28,200 2,200 68,640,000
12/02/2018 28,600 -0.20 -0.70 28,800 28,600 28,600 200 5,720,000
09/02/2018 28,800 0.80 2.78 28,000 28,800 28,100 800 23,040,000
08/02/2018 28,000 -2.70 -9.64 30,700 28,000 27,800 7,200 201,600,000
07/02/2018 30,700 1.90 6.19 28,800 31,600 30,700 200 6,140,000
06/02/2018 28,800 -1.10 -3.82 29,900 28,800 28,800 200 5,760,000
05/02/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
02/02/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
01/02/2018 29,900 -2.00 -6.69 31,900 31,300 29,500 400 11,960,000
31/01/2018 31,900 2.50 7.84 29,400 31,900 27,200 5,500 175,450,000
30/01/2018 29,400 -0.20 -0.68 29,600 29,400 27,200 500 14,700,000
29/01/2018 29,600 -0.10 -0.34 29,700 29,900 29,500 1,200 35,520,000
26/01/2018 29,700 1.80 6.06 27,900 29,700 25,300 7,800 231,660,000
25/01/2018 27,900 0.20 0.72 27,700 28,200 26,100 26,700 744,930,000
24/01/2018 27,700 -0.70 -2.53 29,100 31,200 26,400 8,900 246,530,000
23/01/2018 28,400 -0.70 -2.46 29,100 28,900 26,400 4,000 113,600,000
22/01/2018 29,100 0.20 0.69 28,900 29,100 29,100 100 2,910,000
19/01/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 300 8,670,000
18/01/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 100 2,890,000
17/01/2018 28,900 0.00 ■■ 0.00 28,900 29,100 28,900 200 5,780,000
16/01/2018 28,900 0.40 1.38 28,500 28,900 28,900 200 5,780,000
15/01/2018 28,500 -0.50 -1.75 29,000 29,000 28,500 800 22,800,000
12/01/2018 29,000 0.10 0.34 28,900 29,000 29,000 200 5,800,000
11/01/2018 28,900 -0.40 -1.38 29,300 29,300 28,900 1,800 52,020,000
10/01/2018 29,300 -29.30 -100.00 29,300 0 0 0 0
09/01/2018 29,300 -0.50 -1.71 29,800 30,000 29,100 3,200 93,760,000
08/01/2018 29,800 -0.20 -0.67 30,000 30,000 29,800 5,900 175,820,000
05/01/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,700 1,300 39,000,000
04/01/2018 30,000 0.70 2.33 29,300 30,000 30,000 1,100 33,000,000
03/01/2018 29,300 -0.70 -2.39 30,000 29,300 28,500 300 8,790,000
02/01/2018 30,000 -0.90 -3.00 30,900 30,000 27,900 10,200 306,000,000
29/12/2017 30,900 -0.40 -1.29 31,300 30,900 30,200 1,100 33,990,000
28/12/2017 31,300 0.50 1.60 30,800 31,300 27,800 500 15,650,000
27/12/2017 30,800 0.10 0.32 30,700 30,800 27,900 1,100 33,880,000
26/12/2017 30,700 -0.70 -2.28 31,400 30,700 28,600 300 9,210,000
25/12/2017 31,400 -0.20 -0.64 31,600 31,400 31,400 200 6,280,000
22/12/2017 31,600 1.50 4.75 30,100 31,600 29,200 12,300 388,680,000
21/12/2017 30,100 0.10 0.33 30,000 30,100 29,200 900 27,090,000
20/12/2017 30,000 -1.70 -5.67 31,700 30,000 30,000 3,000 90,000,000
19/12/2017 31,700 2.00 6.31 29,700 31,700 31,700 300 9,510,000
18/12/2017 31,000 1.40 4.52 29,600 31,000 31,000 100 3,100,000
15/12/2017 29,200 -0.10 -0.34 29,300 29,200 29,200 100 2,920,000
14/12/2017 29,600 -29.20 -98.65 29,200 0 0 0 0
13/12/2017 29,200 -0.50 -1.71 29,700 29,200 29,200 100 2,920,000
12/12/2017 29,600 -0.10 -0.34 29,700 29,600 29,600 300 8,880,000
11/12/2017 28,400 -2.10 -7.39 30,500 28,400 28,400 100 2,840,000
08/12/2017 30,500 0.80 2.62 29,700 30,500 30,500 300 9,150,000
07/12/2017 29,700 -0.10 -0.34 29,800 31,500 28,000 5,700 169,290,000
01/12/2017 29,700 1.10 3.85 29,700 29,700 29,700 100 2,970,000
30/11/2017 28,600 -1.30 -4.35 28,300 30,200 28,300 700 20,020,000
29/11/2017 29,900 -0.10 -0.33 30,200 30,200 29,900 200 5,980,000
28/11/2017 30,000 -1.50 -4.76 31,300 31,300 30,000 1,710 51,300,000
24/11/2017 29,800 -0.20 -0.67 27,600 31,200 27,600 300 8,940,000
23/11/2017 30,000 0.00 ■■ 0.00 28,200 30,000 28,200 300 9,000,000
22/11/2017 30,000 0.90 3.09 30,000 30,000 30,000 400 12,000,000
21/11/2017 29,100 -2.70 -8.49 29,300 31,700 28,700 9,800 285,180,000
17/11/2017 31,800 1.80 6.00 28,100 31,800 28,100 500 15,900,000
16/11/2017 30,000 0.00 ■■ 0.00 28,700 30,000 28,700 2,000 60,000,000
15/11/2017 30,000 0.10 0.33 28,200 30,000 28,200 2,200 66,000,000
14/11/2017 29,900 -0.20 -0.66 30,100 30,200 28,600 1,800 53,820,000
13/11/2017 30,100 -0.20 -0.66 27,700 30,200 27,700 900 27,090,000
10/11/2017 30,300 -0.10 -0.33 29,100 30,300 29,100 600 18,180,000
09/11/2017 30,400 0.50 1.67 29,900 30,900 28,400 2,400 72,960,000
08/11/2017 29,900 -0.10 -0.33 27,400 29,900 27,400 800 23,920,000
07/11/2017 30,000 0.00 ■■ 0.00 27,300 30,000 27,300 400 12,000,000
06/11/2017 30,000 -0.80 -2.60 29,900 30,000 29,900 1,200 36,000,000
03/11/2017 30,800 -0.30 -0.96 31,000 31,000 30,800 600 18,480,000
02/11/2017 31,100 -0.60 -1.89 31,400 31,400 30,200 1,500 46,650,000
01/11/2017 31,700 -0.60 -1.86 31,500 31,900 29,300 1,900 60,230,000
31/10/2017 32,300 0.90 2.87 32,300 32,300 32,300 4,300 138,890,000
30/10/2017 31,400 -0.50 -1.57 29,500 31,500 29,500 500 15,700,000
27/10/2017 31,900 -0.10 -0.31 31,000 31,900 29,400 3,100 98,890,000
26/10/2017 32,000 1.10 3.56 29,300 32,000 29,300 1,600 51,200,000
25/10/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
24/10/2017 30,900 0.00 ■■ 0.00 32,900 32,900 28,600 600 18,540,000
23/10/2017 30,900 -0.10 -0.32 28,600 31,000 28,600 400 12,360,000
20/10/2017 31,000 0.60 1.97 33,400 33,400 31,000 2,200 68,200,000
19/10/2017 30,400 -0.30 -0.98 28,300 30,800 28,300 500 15,200,000
18/10/2017 30,700 0.10 0.33 30,000 30,700 30,000 1,500 46,050,000
17/10/2017 30,600 -0.80 -2.55 31,000 31,000 29,100 500 15,300,000
16/10/2017 31,400 -0.10 -0.32 29,000 31,400 29,000 500 15,700,000
13/10/2017 31,500 -0.10 -0.32 31,100 31,500 31,100 1,200 37,800,000
12/10/2017 31,600 0.00 ■■ 0.00 31,000 31,900 31,000 11,300 357,080,000
11/10/2017 31,600 -0.40 -1.25 29,800 31,800 29,800 700 22,120,000
10/10/2017 32,000 -0.20 -0.62 29,400 32,000 29,400 410 13,120,000
09/10/2017 32,200 -0.30 -0.92 29,700 32,200 29,300 4,400 141,680,000
06/10/2017 32,500 0.60 1.88 29,300 34,000 29,300 4,300 139,750,000
05/10/2017 31,900 0.00 ■■ 0.00 30,300 31,900 30,300 1,500 47,850,000
04/10/2017 31,900 -0.10 -0.31 31,900 31,900 31,900 540 17,226,000
03/10/2017 32,000 -0.30 -0.93 32,600 32,600 32,000 700 22,400,000
02/10/2017 32,300 -0.40 -1.22 29,800 32,400 29,800 600 19,380,000
29/09/2017 32,700 -0.20 -0.61 32,500 32,700 32,500 6,500 212,550,000
28/09/2017 32,900 0.70 2.17 32,900 32,900 32,900 1,700 55,930,000
27/09/2017 32,200 -1.70 -5.01 33,000 33,000 30,600 6,500 209,300,000
26/09/2017 33,900 -0.80 -2.31 34,500 34,500 31,300 10,300 349,170,000
25/09/2017 34,700 -0.20 -0.57 34,500 34,700 31,500 12,100 419,870,000
22/09/2017 34,900 -1.00 -2.79 35,500 35,500 32,400 9,900 345,510,000
21/09/2017 35,900 -1.60 -4.27 37,000 37,000 35,000 2,310 82,929,000
20/09/2017 37,500 0.50 1.35 35,400 37,600 35,400 3,600 135,000,000
19/09/2017 37,000 -1.00 -2.63 34,800 38,000 34,800 5,000 185,000,000
18/09/2017 38,000 2.60 7.34 35,000 38,000 34,500 9,930 377,340,000
15/09/2017 35,400 1.40 4.12 30,900 35,400 30,900 3,260 115,404,000
14/09/2017 34,000 -0.40 -1.16 33,000 34,900 33,000 300 10,200,000
13/09/2017 34,400 2.40 7.50 32,200 35,200 32,200 16,500 567,600,000
12/09/2017 32,000 0.10 0.31 32,000 35,000 29,600 1,300 41,600,000
11/09/2017 31,900 0.00 ■■ 0.00 31,900 31,900 29,700 2,100 66,990,000
08/09/2017 31,900 0.40 1.27 31,500 31,900 31,500 1,700 54,230,000
07/09/2017 31,500 0.10 0.32 29,200 31,500 29,200 1,200 37,800,000
06/09/2017 31,400 -0.40 -1.26 29,000 31,400 29,000 1,200 37,680,000
05/09/2017 31,800 -1.10 -3.34 29,700 32,800 29,700 2,600 82,680,000
01/09/2017 32,900 -0.10 -0.30 30,000 32,900 30,000 1,700 55,930,000
31/08/2017 33,000 2.50 8.20 30,500 33,000 28,200 14,500 478,500,000
30/08/2017 30,500 1.00 3.39 29,900 30,500 29,500 11,900 362,950,000
29/08/2017 29,500 -1.40 -4.53 31,000 31,000 29,500 6,204 183,018,000
28/08/2017 30,900 -0.10 -0.32 28,400 31,000 28,400 2,800 86,520,000
25/08/2017 31,000 1.30 4.38 27,500 31,000 27,300 6,600 204,600,000
24/08/2017 29,700 -0.30 -1.00 27,600 29,700 27,400 8,400 249,480,000
23/08/2017 30,000 0.50 1.69 27,000 30,900 27,000 3,300 99,000,000
22/08/2017 29,500 -0.60 -1.99 29,500 29,500 29,500 1,200 35,400,000
21/08/2017 30,100 -0.10 -0.33 27,700 30,100 27,700 1,400 42,140,000
18/08/2017 30,200 0.20 0.67 29,500 31,000 27,300 7,900 238,580,000
17/08/2017 30,000 -0.80 -2.60 30,000 30,000 30,000 1,500 45,000,000
16/08/2017 30,800 -0.10 -0.32 30,800 30,800 30,800 300 9,240,000
15/08/2017 30,900 -0.80 -2.52 30,000 31,400 28,700 3,400 105,060,000
14/08/2017 31,700 0.70 2.26 32,800 32,800 31,700 300 9,510,000
11/08/2017 31,000 1.00 3.33 28,200 31,000 27,900 67,100 2,080,100,000
10/08/2017 30,000 0.10 0.33 30,900 31,000 29,300 4,000 120,000,000
09/08/2017 29,900 -1.60 -5.08 29,300 29,900 29,200 7,300 218,270,000
08/08/2017 31,500 1.50 5.00 32,500 32,500 31,500 600 18,900,000
07/08/2017 30,000 -2.40 -7.41 29,900 32,000 29,900 2,600 78,000,000
04/08/2017 32,400 1.40 4.52 32,400 32,400 32,400 2,204 71,409,600
03/08/2017 31,000 -1.30 -4.02 29,800 32,000 29,700 7,000 217,000,000
02/08/2017 32,300 -0.60 -1.82 33,000 33,500 32,300 700 22,610,000
01/08/2017 32,900 0.50 1.54 33,000 33,000 31,000 6,700 220,430,000
31/07/2017 32,400 0.90 2.86 33,500 33,500 29,500 17,500 567,000,000
28/07/2017 31,500 -0.50 -1.56 29,100 31,500 29,100 10,010 315,315,000
27/07/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
26/07/2017 32,000 -0.10 -0.31 31,400 32,000 31,400 11,000 352,000,000
25/07/2017 32,100 0.80 2.56 31,200 32,100 31,200 11,400 365,940,000
24/07/2017 31,300 2.30 7.93 31,300 31,300 31,300 110 3,443,000
21/07/2017 29,000 0.60 2.11 30,700 31,200 29,000 15,000 435,000,000
20/07/2017 28,400 -0.60 -2.07 28,400 31,300 28,400 600 17,040,000
19/07/2017 29,000 -2.40 -7.64 31,000 31,000 28,400 14,830 430,070,000
18/07/2017 31,400 -0.50 -1.57 31,000 31,400 31,000 729 22,890,600
17/07/2017 31,900 -0.30 -0.93 31,000 31,900 31,000 300 9,570,000
14/07/2017 32,200 -0.80 -2.42 31,000 32,200 31,000 2,800 90,160,000
13/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20 660,000
12/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
11/07/2017 33,000 -0.90 -2.65 31,100 33,800 30,600 24,500 808,500,000
10/07/2017 33,900 0.90 2.73 33,000 34,000 33,000 5,500 186,450,000
07/07/2017 33,000 1.40 4.43 33,000 33,000 33,000 1,200 39,600,000
06/07/2017 31,600 -2.40 -7.06 31,600 34,000 31,500 2,700 85,320,000
05/07/2017 34,000 0.60 1.80 31,600 34,000 31,500 1,500 51,000,000
04/07/2017 33,400 -0.10 -0.30 32,100 33,400 31,000 1,450 48,430,000
03/07/2017 33,500 -1.50 -4.29 34,800 35,000 33,500 4,300 144,050,000
30/06/2017 35,000 2.50 7.69 31,100 35,000 31,100 25,903 906,605,000
29/06/2017 32,500 0.70 2.20 31,100 32,500 31,100 1,400 45,500,000
28/06/2017 31,800 -0.70 -2.15 32,400 32,500 31,000 16,900 537,420,000
27/06/2017 32,500 1.30 4.17 32,300 32,500 32,300 3,200 104,000,000
26/06/2017 31,200 1.20 4.00 32,000 32,000 31,200 3,623 113,037,600
23/06/2017 30,000 -2.50 -7.69 35,000 35,000 30,000 13,328 399,840,000
22/06/2017 32,500 -0.50 -1.52 34,000 34,000 31,000 19,600 637,000,000
21/06/2017 33,000 -1.00 -2.94 35,000 35,000 32,100 17,100 564,300,000
20/06/2017 34,000 0.20 0.59 34,500 34,500 32,100 2,800 95,200,000
19/06/2017 33,800 0.10 0.30 34,900 34,900 33,000 20,300 686,140,000
16/06/2017 33,700 0.00 ■■ 0.00 34,900 34,900 33,000 10,000 337,000,000
15/06/2017 33,700 -0.20 -0.59 33,900 34,000 32,000 46,210 1,557,277,000
14/06/2017 33,900 -2.40 -6.61 37,000 37,000 33,500 9,700 328,830,000
13/06/2017 36,300 0.30 0.83 37,000 37,000 35,300 7,350 266,805,000
09/06/2017 35,000 1.10 3.24 34,300 36,000 33,100 7,500 262,500,000
08/06/2017 33,900 1.40 4.31 32,500 34,200 32,500 12,350 418,665,000
07/06/2017 32,500 1.40 4.50 30,500 34,200 30,400 24,300 789,750,000
06/06/2017 31,100 0.10 0.32 31,500 31,500 30,000 16,420 510,662,000
05/06/2017 31,000 1.50 5.08 31,000 31,000 29,800 2,900 89,900,000
02/06/2017 29,500 1.00 3.51 29,900 31,300 28,800 65,800 1,941,100,000
01/06/2017 28,500 -1.70 -5.63 30,400 30,400 28,500 25,200 718,200,000
31/05/2017 30,200 2.70 9.82 28,300 30,200 27,000 45,600 1,377,120,000
30/05/2017 27,500 -1.00 -3.51 28,300 29,900 27,500 55,500 1,526,250,000
29/05/2017 28,500 -1.50 -5.00 29,700 30,200 28,500 26,804 763,914,000
26/05/2017 30,000 -0.30 -0.99 30,900 30,900 28,400 12,300 369,000,000
25/05/2017 30,300 -0.20 -0.66 30,500 31,000 28,400 15,500 469,650,000
24/05/2017 30,500 1.90 6.64 30,500 30,500 26,600 3,801 115,930,500
23/05/2017 28,600 2.60 10.00 26,500 28,600 26,400 9,110 260,546,000
22/05/2017 26,000 1.50 6.12 23,700 26,000 23,200 21,212 551,512,000
19/05/2017 24,500 0.40 1.66 23,700 24,500 23,700 29,900 732,550,000
18/05/2017 24,100 0.90 3.88 24,200 24,600 23,200 21,400 515,740,000
17/05/2017 23,200 -1.60 -6.45 23,200 24,600 23,200 7,600 176,320,000
16/05/2017 24,800 1.60 6.90 24,000 24,800 23,200 27,590 684,232,000
15/05/2017 23,200 -1.80 -7.20 24,800 24,800 23,000 30,100 698,320,000
09/05/2017 25,000 -0.90 -3.47 23,900 25,800 23,500 32,222 805,550,000
08/05/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
05/05/2017 25,900 0.00 ■■ 0.00 25,700 25,900 25,700 12,600 326,340,000
04/05/2017 25,900 0.20 0.78 25,700 25,900 25,600 6,325 163,817,500
03/05/2017 25,700 0.20 0.78 23,100 25,900 23,100 10,100 259,570,000
28/04/2017 25,500 1.20 4.94 25,000 25,500 22,600 57,200 1,458,600,000
27/04/2017 24,300 0.00 ■■ 0.00 25,000 25,900 24,300 6,401 155,544,300
26/04/2017 24,300 -0.70 -2.80 25,900 25,900 23,800 11,800 286,740,000
25/04/2017 25,000 -0.50 -1.96 26,000 26,000 25,000 314,100 7,852,500,000
24/04/2017 25,500 -0.30 -1.16 26,000 26,700 24,500 13,300 339,150,000
21/04/2017 25,800 1.70 7.05 25,100 26,500 24,300 23,500 606,300,000
20/04/2017 24,100 -1.20 -4.74 26,000 26,000 24,100 44,131 1,063,557,100
19/04/2017 25,300 0.00 ■■ 0.00 26,000 26,200 25,300 2,600 65,780,000
18/04/2017 25,300 -0.20 -0.78 26,600 26,600 25,300 16,110 407,583,000
17/04/2017 25,500 -0.10 -0.39 26,500 26,500 24,900 12,211 311,380,500
14/04/2017 25,600 0.70 2.81 25,700 25,700 24,200 23,110 591,616,000
13/04/2017 24,900 0.90 3.75 24,400 25,000 23,500 24,400 607,560,000
12/04/2017 24,000 0.50 2.13 24,000 24,200 23,200 26,406 633,744,000
11/04/2017 23,500 0.40 1.73 23,100 23,800 23,100 79,400 1,865,900,000
10/04/2017 23,100 0.30 1.32 23,200 23,600 22,000 141,980 3,279,738,000
07/04/2017 22,800 0.80 3.64 23,000 23,000 22,100 13,320 303,696,000
05/04/2017 22,000 0.00 ■■ 0.00 23,000 24,000 22,000 29,400 646,800,000
04/04/2017 22,000 0.00 ■■ 0.00 22,500 22,500 21,500 800 17,600,000
03/04/2017 22,000 -2.20 -9.09 22,000 22,000 21,800 18,730 412,060,000
31/03/2017 24,200 2.20 10.00 23,000 24,200 20,200 29,500 713,900,000
30/03/2017 22,000 0.00 ■■ 0.00 22,000 22,600 22,000 20,370 448,140,000
29/03/2017 22,000 0.70 3.29 21,300 22,000 21,200 39,556 870,232,000
28/03/2017 21,300 0.00 ■■ 0.00 20,100 21,600 19,500 18,300 389,790,000
27/03/2017 21,300 0.60 2.90 21,400 21,400 20,800 29,500 628,350,000
24/03/2017 20,700 0.20 0.98 21,000 21,000 20,200 33,900 701,730,000
23/03/2017 20,500 -0.50 -2.38 20,500 20,800 20,300 23,400 479,700,000
22/03/2017 21,000 -0.60 -2.78 21,800 21,800 20,500 6,600 138,600,000
21/03/2017 21,600 -0.20 -0.92 21,800 22,000 20,900 17,200 371,520,000
20/03/2017 21,800 0.10 0.46 21,800 21,900 20,900 22,910 499,438,000
17/03/2017 21,700 0.70 3.33 21,600 21,700 20,500 26,400 572,880,000
16/03/2017 21,000 -0.10 -0.47 21,500 21,600 20,900 10,700 224,700,000
15/03/2017 21,100 1.10 5.50 20,900 21,200 20,000 17,200 362,920,000
14/03/2017 20,000 0.70 3.63 20,000 21,000 19,700 15,730 314,600,000
13/03/2017 19,300 -1.80 -8.53 21,400 21,400 19,300 33,911 654,482,300
10/03/2017 21,100 -0.70 -3.21 22,200 22,200 19,700 45,240 954,564,000
09/03/2017 21,800 -1.70 -7.23 25,200 25,500 21,200 65,850 1,435,530,000
08/03/2017 23,500 1.70 7.80 22,700 23,800 22,700 15,250 358,375,000
07/03/2017 21,800 1.90 9.55 20,000 21,800 20,000 61,880 1,348,984,000
06/03/2017 19,900 1.40 7.57 19,000 20,000 18,700 52,660 1,047,934,000
03/03/2017 18,500 0.50 2.78 18,000 18,500 18,000 25,821 477,688,500
02/03/2017 18,000 1.00 5.88 17,500 18,200 17,000 35,269 634,842,000
01/03/2017 17,000 -0.80 -4.49 18,000 18,000 17,000 38,900 661,300,000
28/02/2017 17,800 0.80 4.71 18,200 18,500 17,500 29,700 528,660,000
27/02/2017 17,000 1.40 8.97 15,900 17,100 15,900 20,400 346,800,000
24/02/2017 15,600 0.60 4.00 15,600 15,900 15,100 22,000 343,200,000
23/02/2017 15,000 0.90 6.38 14,100 15,500 14,100 73,930 1,108,950,000
22/02/2017 14,100 0.00 ■■ 0.00 14,300 14,400 13,900 12,300 173,430,000
21/02/2017 14,100 0.40 2.92 14,200 14,300 13,900 5,600 78,960,000
20/02/2017 13,700 -0.60 -4.20 14,300 15,000 13,700 15,410 211,117,000
17/02/2017 14,300 1.00 7.52 13,400 14,300 13,100 83,800 1,198,340,000
16/02/2017 13,300 -0.30 -2.21 14,000 14,000 13,300 23,800 316,540,000
15/02/2017 13,600 -0.60 -4.23 14,500 14,500 13,600 38,200 519,520,000
14/02/2017 14,200 0.30 2.16 14,000 14,500 13,900 33,600 477,120,000
13/02/2017 13,900 -0.60 -4.14 14,800 15,200 13,900 18,200 252,980,000
10/02/2017 14,500 0.90 6.62 13,800 14,600 13,600 20,700 300,150,000
09/02/2017 13,600 1.10 8.80 12,500 13,600 12,500 20,600 280,160,000
08/02/2017 12,500 1.00 8.70 11,500 12,500 11,500 14,350 179,375,000
07/02/2017 11,500 -0.10 -0.86 11,600 12,200 11,500 27,600 317,400,000
06/02/2017 11,600 -0.10 -0.85 11,800 11,800 11,300 39,400 457,040,000
03/02/2017 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 38,500 450,450,000
02/02/2017 11,700 -0.80 -6.40 12,000 12,500 11,700 58,700 686,790,000
25/01/2017 12,500 0.50 4.17 11,800 12,500 11,800 59,100 738,750,000
24/01/2017 12,000 0.50 4.35 11,400 12,000 11,400 41,000 492,000,000
23/01/2017 11,500 -0.20 -1.71 11,700 12,000 11,200 29,300 336,950,000
20/01/2017 11,700 0.70 6.36 11,000 12,000 11,000 39,500 462,150,000
19/01/2017 11,000 0.10 0.92 10,900 11,000 10,700 40,900 449,900,000
18/01/2017 10,900 0.10 0.93 10,700 10,900 10,700 30,900 336,810,000
17/01/2017 10,800 -0.10 -0.92 10,800 10,900 10,800 27,900 301,320,000
16/01/2017 10,900 0.10 0.93 10,800 10,900 10,700 48,200 525,380,000
13/01/2017 10,800 0.10 0.93 10,600 10,800 10,600 18,000 194,400,000
12/01/2017 10,700 0.20 1.90 10,500 10,700 10,500 20,500 219,350,000
11/01/2017 10,500 0.40 3.96 10,000 10,500 10,000 34,000 357,000,000
10/01/2017 10,100 0.10 1.00 10,000 10,100 10,000 19,700 198,970,000
09/01/2017 10,000 0.10 1.01 10,000 10,100 9,900 34,400 344,000,000
06/01/2017 9,900 -0.10 -1.00 10,000 10,000 9,900 20,600 203,940,000
05/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 35,020 350,200,000
04/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 36,630 366,300,000
03/01/2017 10,000 0.00 ■■ 0.00 9,500 10,000 9,400 18,200 182,000,000
30/12/2016 10,000 0.70 7.53 9,300 10,000 9,200 76,600 766,000,000
29/12/2016 9,300 0.20 2.20 9,100 9,300 8,800 33,700 313,410,000
28/12/2016 9,100 0.10 1.11 9,000 9,100 8,800 26,030 236,873,000
27/12/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 26,300 236,700,000
26/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 7,600 68,400,000
23/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
22/12/2016 9,000 0.10 1.12 9,000 9,000 9,000 200 1,800,000
21/12/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,300 6,300 56,070,000
20/12/2016 8,900 -0.10 -1.11 8,900 8,900 8,800 1,400 12,460,000
19/12/2016 9,000 0.50 5.88 9,000 9,000 8,800 2,000 18,000,000
16/12/2016 8,500 0.20 2.41 9,100 9,100 8,200 2,200 18,700,000
15/12/2016 8,300 -0.40 -4.60 8,700 9,500 8,300 12,900 107,070,000
14/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
13/12/2016 8,700 0.30 3.57 8,600 8,700 8,600 3,000 26,100,000
12/12/2016 8,400 -0.30 -3.45 8,700 8,700 8,400 8,000 67,200,000
09/12/2016 8,700 0.10 1.16 8,700 8,700 8,700 240 2,088,000
08/12/2016 8,600 0.20 2.38 8,600 8,600 8,000 3,500 30,100,000
07/12/2016 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 300 2,520,000
06/12/2016 8,400 0.20 2.44 8,500 8,500 8,000 2,700 22,680,000
05/12/2016 8,200 -0.50 -5.75 8,800 8,800 8,000 15,400 126,280,000
02/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
01/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 4,400 38,280,000
30/11/2016 8,700 0.20 2.35 8,700 8,700 8,100 3,400 29,580,000
29/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 1,400 11,900,000
28/11/2016 8,500 0.00 ■■ 0.00 8,800 8,800 8,300 495,600 4,212,600,000
25/11/2016 8,500 0.00 ■■ 0.00 8,700 8,700 7,900 6,000 51,000,000
24/11/2016 8,500 -0.20 -2.30 8,800 8,800 8,300 500 4,250,000
23/11/2016 8,700 -0.50 -5.43 8,600 8,700 8,600 900 7,830,000
22/11/2016 9,200 0.70 8.24 8,600 9,200 8,600 700 6,440,000
21/11/2016 8,500 0.20 2.41 8,600 8,700 8,400 293,300 2,493,050,000
18/11/2016 8,300 -0.50 -5.68 8,800 8,800 8,300 138,400 1,148,720,000
17/11/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
16/11/2016 8,800 -0.60 -6.38 8,500 8,800 8,500 200 1,760,000
15/11/2016 9,400 0.80 9.30 8,600 9,400 8,600 1,400 13,160,000
14/11/2016 8,600 0.10 1.18 8,500 8,600 7,700 29,600 254,560,000
11/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
10/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 700 5,950,000
09/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 7,000 59,500,000
08/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
07/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,300 11,050,000
04/11/2016 8,500 -0.10 -1.16 8,600 8,600 8,400 900 7,650,000
03/11/2016 8,600 0.10 1.18 8,600 8,600 8,400 2,100 18,060,000
02/11/2016 8,500 -0.10 -1.16 8,600 8,600 8,500 400 3,400,000
01/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 8,400 72,240,000
31/10/2016 8,600 0.10 1.18 8,600 8,600 8,500 6,370 54,782,000
28/10/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 400 3,400,000
27/10/2016 8,500 -0.10 -1.16 8,600 8,600 8,400 1,300 11,050,000
26/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
25/10/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 200 1,720,000
24/10/2016 8,700 0.30 3.57 8,900 8,900 8,700 1,300 11,310,000
21/10/2016 8,400 -0.30 -3.45 8,800 8,800 8,400 2,630 22,092,000
20/10/2016 8,700 0.30 3.57 8,700 8,700 8,400 2,300 20,010,000
19/10/2016 8,400 0.20 2.44 8,700 8,700 8,000 6,500 54,600,000
18/10/2016 8,200 0.20 2.50 8,500 8,700 8,200 600 4,920,000
17/10/2016 8,000 -0.60 -6.98 8,800 8,800 8,000 22,600 180,800,000
14/10/2016 8,600 0.00 ■■ 0.00 8,900 8,900 8,300 12,000 103,200,000
13/10/2016 8,600 0.10 1.18 8,600 8,600 8,600 200 1,720,000
12/10/2016 8,500 -0.20 -2.30 8,700 8,800 8,500 4,600 39,100,000
11/10/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 1,200 10,440,000
10/10/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 3,100 26,970,000
07/10/2016 8,700 0.10 1.16 8,800 8,800 8,600 2,300 20,010,000
06/10/2016 8,600 -0.10 -1.15 8,700 8,700 8,600 6,200 53,320,000
05/10/2016 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 8,700 75,690,000
04/10/2016 8,700 -0.10 -1.14 9,000 9,000 8,700 4,300 37,410,000
03/10/2016 8,800 0.00 ■■ 0.00 9,000 9,100 8,800 1,600 14,080,000
30/09/2016 8,800 0.10 1.15 8,900 9,000 8,800 2,000 17,600,000
29/09/2016 8,700 -0.30 -3.33 8,700 9,000 8,700 2,700 23,490,000
28/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 6,400 57,600,000
27/09/2016 9,000 -0.10 -1.10 8,800 9,000 8,800 300 2,700,000
26/09/2016 9,100 0.10 1.11 9,100 9,100 9,100 200 1,820,000
23/09/2016 9,000 0.20 2.27 9,000 9,100 8,700 4,500 40,500,000
22/09/2016 8,800 -0.80 -8.33 8,700 9,600 8,700 4,100 36,080,000
21/09/2016 9,600 0.70 7.87 9,000 9,600 9,000 4,300 41,280,000
20/09/2016 8,900 -0.10 -1.11 8,700 9,000 8,700 4,600 40,940,000
19/09/2016 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,300 11,700,000
16/09/2016 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,200 10,800,000
15/09/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,400 8,000 72,000,000
14/09/2016 9,000 -0.20 -2.17 8,700 9,200 8,600 4,200 37,800,000
13/09/2016 9,200 0.10 1.10 9,200 9,200 9,200 500 4,600,000
12/09/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,800 2,300 20,930,000
09/09/2016 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 89,500 814,450,000
08/09/2016 9,100 0.10 1.11 9,100 9,900 8,800 67,300 612,430,000
07/09/2016 9,000 -0.10 -1.10 8,900 9,100 8,800 120,900 1,088,100,000
06/09/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,500 38,400 349,440,000
05/09/2016 9,100 0.10 1.11 8,900 9,200 8,700 2,100 19,110,000
01/09/2016 9,000 -0.10 -1.10 9,400 9,400 8,700 10,900 98,100,000
31/08/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 3,200 29,120,000
30/08/2016 9,100 0.10 1.11 8,900 9,200 8,600 8,800 80,080,000
29/08/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 8,000 72,000,000
26/08/2016 9,000 0.10 1.12 9,000 9,000 8,800 72,500 652,500,000
25/08/2016 8,900 0.10 1.14 8,700 9,500 8,500 105,200 936,280,000
24/08/2016 8,800 0.50 6.02 8,400 8,800 8,000 22,300 196,240,000
23/08/2016 8,300 0.20 2.47 8,400 8,400 8,100 55,740 462,642,000
22/08/2016 8,100 -0.20 -2.41 8,100 8,400 8,000 7,100 57,510,000
19/08/2016 8,300 0.10 1.22 8,100 8,400 8,000 9,000 74,700,000
18/08/2016 8,200 -0.10 -1.20 8,400 8,400 8,100 22,500 184,500,000
17/08/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 18,600 154,380,000
16/08/2016 8,300 0.50 6.41 8,300 8,300 8,200 19,600 162,680,000
15/08/2016 7,800 0.50 6.85 8,000 8,000 7,800 9,700 75,660,000
12/08/2016 7,300 -0.30 -3.95 8,000 8,200 7,300 300 2,190,000
11/08/2016 7,600 -0.10 -1.30 8,000 8,400 7,600 1,700 12,920,000
10/08/2016 7,700 -0.60 -7.23 7,700 7,700 7,700 100 770,000
09/08/2016 8,300 0.40 5.06 7,700 8,300 7,700 2,600 21,580,000
08/08/2016 7,900 -0.50 -5.95 7,900 7,900 7,900 100 790,000
05/08/2016 8,400 0.40 5.00 7,500 8,400 7,500 2,200 18,480,000
04/08/2016 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
03/08/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 7,400 56,240,000
02/08/2016 7,600 -0.20 -2.56 7,700 7,700 7,600 1,600 12,160,000
01/08/2016 7,800 0.10 1.30 7,700 7,800 7,700 4,300 33,540,000
29/07/2016 7,700 -0.30 -3.75 8,500 8,500 7,700 7,900 60,830,000
28/07/2016 8,000 -0.60 -6.98 7,900 8,200 7,900 1,800 14,400,000
27/07/2016 8,600 0.70 8.86 7,900 8,600 7,900 3,700 31,820,000
26/07/2016 7,900 0.10 1.28 7,800 7,900 7,800 6,400 50,560,000
25/07/2016 7,800 -0.10 -1.27 7,900 7,900 7,800 134,600 1,049,880,000
22/07/2016 7,900 0.20 2.60 7,900 7,900 7,800 10,600 83,740,000
21/07/2016 7,700 -0.20 -2.53 7,900 7,900 7,700 27,800 214,060,000
20/07/2016 7,900 0.10 1.28 7,900 7,900 7,800 5,700 45,030,000
19/07/2016 7,800 0.10 1.30 7,900 7,900 7,800 7,000 54,600,000
18/07/2016 7,700 0.10 1.32 7,900 7,900 7,700 9,400 72,380,000
15/07/2016 7,600 0.10 1.33 7,600 7,700 7,600 5,600 42,560,000
14/07/2016 7,500 0.10 1.35 7,500 7,500 7,400 17,100 128,250,000
13/07/2016 7,400 0.10 1.37 7,200 7,500 7,200 7,100 52,540,000
12/07/2016 7,300 0.10 1.39 7,500 7,500 7,200 14,100 102,930,000
11/07/2016 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 8,000 57,600,000
08/07/2016 7,200 0.30 4.35 7,100 7,400 6,900 16,700 120,240,000
07/07/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 13,300 91,770,000
06/07/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 8,820 60,858,000
05/07/2016 6,900 0.00 ■■ 0.00 7,400 7,400 6,900 1,400 9,660,000
04/07/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 7,600 52,440,000
01/07/2016 6,900 0.20 2.99 6,700 6,900 6,700 5,500 37,950,000
30/06/2016 6,700 0.50 8.06 6,500 6,700 6,300 28,600 191,620,000
29/06/2016 6,200 0.20 3.33 6,500 6,500 6,200 14,200 88,040,000
28/06/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,100 12,600,000
27/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/06/2016 6,000 -0.10 -1.64 5,800 6,000 5,800 3,000 18,000,000
23/06/2016 6,100 0.40 7.02 5,900 6,200 5,700 106,000 646,600,000
22/06/2016 5,700 -0.40 -6.56 6,000 6,000 5,500 138,000 786,600,000
21/06/2016 6,100 -0.30 -4.69 6,200 6,200 6,100 10,500 64,050,000
20/06/2016 6,400 -0.40 -5.88 6,600 6,600 6,300 16,700 106,880,000
17/06/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,400 3,400 23,120,000
16/06/2016 6,800 -0.20 -2.86 6,900 6,900 6,600 21,600 146,880,000
15/06/2016 7,000 -0.10 -1.41 7,700 7,700 7,000 7,200 50,400,000
14/06/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 5,100 36,210,000
13/06/2016 7,100 0.30 4.41 7,000 7,100 6,900 4,200 29,820,000
10/06/2016 6,800 -0.20 -2.86 6,900 6,900 6,800 2,900 19,720,000
09/06/2016 7,000 -0.10 -1.41 6,900 7,000 6,900 800 5,600,000
08/06/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/06/2016 7,100 0.00 ■■ 0.00 7,300 7,300 6,900 2,000 14,200,000
06/06/2016 7,100 0.10 1.43 7,300 7,300 6,900 13,400 95,140,000
03/06/2016 7,000 -0.40 -5.41 7,000 7,300 7,000 3,200 22,400,000
02/06/2016 7,400 0.10 1.37 7,000 7,400 7,000 4,420 32,708,000
01/06/2016 7,300 -0.10 -1.35 7,300 7,300 7,300 200 1,460,000
31/05/2016 7,400 0.20 2.78 7,200 7,400 7,000 30,100 222,740,000
30/05/2016 7,200 -0.30 -4.00 7,300 7,300 7,200 26,200 188,640,000
27/05/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,000 148,800 1,116,000,000
26/05/2016 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 5,600 42,000,000
25/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/05/2016 7,500 0.30 4.17 7,500 7,500 7,500 100 750,000
20/05/2016 7,200 -0.40 -5.26 7,300 7,300 7,200 5,700 41,040,000
19/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/05/2016 7,600 0.20 2.70 7,400 7,600 7,400 3,100 23,560,000
17/05/2016 7,400 -0.20 -2.63 7,600 7,600 7,400 2,600 19,240,000
16/05/2016 7,600 -0.20 -2.56 7,400 7,600 7,400 200 1,520,000
13/05/2016 7,800 0.30 4.00 7,500 7,900 7,400 6,200 48,360,000
12/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 17,300 129,750,000
11/05/2016 7,500 -0.20 -2.60 7,800 7,800 7,200 13,020 97,650,000
10/05/2016 7,700 -0.50 -6.10 8,900 8,900 7,400 2,800 21,560,000
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 700 5,740,000
06/05/2016 8,200 -0.40 -4.65 8,400 8,400 8,100 6,920 56,744,000
05/05/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 800 6,880,000
04/05/2016 8,600 0.30 3.61 8,400 8,600 8,400 4,100 35,260,000
29/04/2016 8,300 -0.20 -2.35 8,400 8,600 8,300 5,300 43,990,000
28/04/2016 8,500 0.10 1.19 8,400 8,800 8,200 4,300 36,550,000
27/04/2016 8,400 -0.70 -7.69 9,000 9,000 8,300 11,800 99,120,000
26/04/2016 9,100 -0.30 -3.19 9,100 9,100 9,100 4,000 36,400,000
25/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 28,500 267,900,000
22/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 6,500 61,100,000
21/04/2016 9,400 0.10 1.08 9,200 9,400 9,200 125,400 1,178,760,000
20/04/2016 9,300 -0.10 -1.06 9,400 9,400 9,000 20,300 188,790,000
19/04/2016 9,400 -0.10 -1.05 9,400 9,500 9,000 126,400 1,188,160,000
15/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 27,400 260,300,000
14/04/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 84,500 802,750,000
13/04/2016 9,500 -0.10 -1.04 9,600 9,600 9,500 28,400 269,800,000
12/04/2016 9,600 0.10 1.05 9,500 9,600 9,200 105,600 1,013,760,000
11/04/2016 9,500 -0.10 -1.04 9,600 9,700 9,500 53,200 505,400,000
08/04/2016 9,600 0.00 ■■ 0.00 9,500 9,700 9,400 139,000 1,334,400,000
07/04/2016 9,600 0.10 1.05 9,400 9,600 9,300 110,800 1,063,680,000
06/04/2016 9,500 -0.20 -2.06 9,600 9,600 9,400 54,700 519,650,000
05/04/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 104,100 1,009,770,000
04/04/2016 9,700 0.10 1.04 9,500 9,800 9,500 95,700 928,290,000
01/04/2016 9,600 0.20 2.13 9,300 9,600 9,300 79,100 759,360,000
31/03/2016 9,400 -0.20 -2.08 9,400 9,600 9,300 97,300 914,620,000
30/03/2016 9,600 0.10 1.05 9,400 9,700 9,400 102,400 983,040,000
29/03/2016 9,500 -0.30 -3.06 9,800 9,800 9,500 68,700 652,650,000
28/03/2016 9,800 0.20 2.08 9,500 9,900 9,200 335,900 3,291,820,000
25/03/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 223,800 2,148,480,000
24/03/2016 9,600 -0.20 -2.04 9,800 9,800 9,500 92,200 885,120,000
23/03/2016 9,800 0.60 6.52 9,200 9,800 9,200 108,220 1,060,556,000
22/03/2016 9,200 -0.10 -1.08 9,300 9,300 9,200 41,800 384,560,000
21/03/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 72,200 671,460,000
18/03/2016 9,300 -0.10 -1.06 9,400 9,400 9,300 78,500 730,050,000
17/03/2016 9,400 -0.10 -1.05 9,400 9,700 9,400 64,800 609,120,000
16/03/2016 9,500 0.10 1.06 9,400 9,500 9,400 31,700 301,150,000
15/03/2016 9,400 -0.20 -2.08 9,500 9,600 9,400 49,514 465,431,600
14/03/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 684,700 6,573,120,000
11/03/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 91,100 874,560,000
10/03/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 78,300 767,340,000
09/03/2016 9,800 -0.30 -2.97 10,100 10,100 9,700 515,114 5,048,117,200
08/03/2016 10,100 -0.10 -0.98 10,200 10,200 10,000 98,900 998,890,000
07/03/2016 10,200 0.30 3.03 9,900 10,200 9,900 166,200 1,695,240,000
04/03/2016 9,900 0.30 3.12 9,600 9,900 9,600 97,900 969,210,000
03/03/2016 9,600 0.10 1.05 9,500 9,700 9,300 161,700 1,552,320,000
02/03/2016 9,500 0.20 2.15 9,300 9,600 9,300 73,700 700,150,000
01/03/2016 9,300 -0.10 -1.06 9,300 9,500 9,300 175,200 1,629,360,000
29/02/2016 9,400 -0.30 -3.09 9,600 9,700 9,400 258,600 2,430,840,000
26/02/2016 9,700 0.10 1.04 9,600 9,800 9,500 460,740 4,469,178,000
25/02/2016 9,600 -0.40 -4.00 10,000 10,000 9,600 612,500 5,880,000,000
24/02/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 575,900 5,759,000,000
23/02/2016 10,000 -0.40 -3.85 10,400 10,500 10,000 457,940 4,579,400,000
22/02/2016 10,400 -0.30 -2.80 10,700 10,700 10,300 475,300 4,943,120,000
19/02/2016 10,700 0.00 ■■ 0.00 10,500 10,800 9,700 457,600 4,896,320,000
18/02/2016 10,700 0.40 3.88 10,200 10,700 10,200 399,700 4,276,790,000
17/02/2016 10,300 -0.20 -1.90 10,500 10,600 10,200 457,200 4,709,160,000
16/02/2016 10,500 -0.10 -0.94 10,600 10,700 10,400 484,300 5,085,150,000
15/02/2016 10,600 0.10 0.95 10,400 10,600 10,300 808,300 8,567,980,000
05/02/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 108,600 1,140,300,000
04/02/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 243,720 2,559,060,000
03/02/2016 10,500 0.20 1.94 10,300 10,500 10,100 299,800 3,147,900,000
02/02/2016 10,300 -0.10 -0.96 10,400 10,500 10,100 345,500 3,558,650,000
01/02/2016 10,400 0.10 0.97 10,300 10,600 10,200 361,000 3,754,400,000
29/01/2016 10,300 -0.20 -1.90 10,400 10,600 10,200 616,900 6,354,070,000
28/01/2016 10,500 0.10 0.96 10,300 10,500 10,000 378,500 3,974,250,000
27/01/2016 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 373,000 3,879,200,000
26/01/2016 10,400 -0.10 -0.95 10,400 10,500 9,900 349,000 3,629,600,000
25/01/2016 10,500 0.80 8.25 9,700 10,500 9,600 442,600 4,647,300,000
22/01/2016 9,700 0.30 3.19 9,400 9,800 9,400 671,400 6,512,580,000
21/01/2016 9,400 -0.10 -1.05 9,400 9,500 9,200 439,600 4,132,240,000
20/01/2016 9,500 -0.10 -1.04 9,600 9,600 9,300 223,300 2,121,350,000
19/01/2016 9,600 0.40 4.35 9,200 9,600 9,100 230,900 2,216,640,000
18/01/2016 9,200 -0.70 -7.07 9,800 9,800 9,000 251,900 2,317,480,000
15/01/2016 9,900 -0.10 -1.00 10,000 10,200 9,700 367,500 3,638,250,000
14/01/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,700 504,200 5,042,000,000
13/01/2016 10,000 -0.10 -0.99 10,100 10,200 9,800 652,000 6,520,000,000
12/01/2016 10,100 0.20 2.02 9,900 10,100 9,800 174,200 1,759,420,000
11/01/2016 9,900 -0.20 -1.98 10,100 10,100 9,800 131,100 1,297,890,000
08/01/2016 10,100 -0.60 -5.61 10,600 10,600 10,000 67,500 681,750,000
07/01/2016 10,700 -0.10 -0.93 10,700 10,700 10,300 512,200 5,480,540,000
06/01/2016 10,800 0.00 ■■ 0.00 10,700 10,900 10,600 409,100 4,418,280,000
05/01/2016 10,800 -0.20 -1.82 10,900 10,900 10,500 409,400 4,421,520,000
04/01/2016 11,000 -0.40 -3.51 11,300 11,400 10,900 417,400 4,591,400,000
31/12/2015 11,400 0.30 2.70 11,200 11,400 10,700 513,100 5,849,340,000
30/12/2015 11,100 0.50 4.72 10,600 11,100 10,400 277,200 3,076,920,000
29/12/2015 10,600 0.50 4.95 10,000 10,600 9,900 185,900 1,970,540,000
28/12/2015 10,100 0.30 3.06 9,700 10,100 9,700 303,700 3,067,370,000
25/12/2015 9,800 -0.30 -2.97 10,000 10,200 9,800 385,800 3,780,840,000
24/12/2015 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 453,200 4,577,320,000
23/12/2015 10,100 -0.10 -0.98 10,100 10,200 9,900 222,600 2,248,260,000
22/12/2015 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 415,200 4,235,040,000
21/12/2015 10,200 -0.30 -2.86 10,500 10,500 10,200 445,300 4,542,060,000
18/12/2015 10,500 -0.10 -0.94 10,400 10,600 10,300 319,700 3,356,850,000
17/12/2015 10,600 -0.10 -0.93 10,700 10,800 10,400 454,420 4,816,852,000
16/12/2015 10,700 0.10 0.94 10,600 10,700 10,500 449,800 4,812,860,000
15/12/2015 10,600 0.30 2.91 10,300 10,600 10,200 527,100 5,587,260,000
14/12/2015 10,300 -0.10 -0.96 10,300 10,400 10,100 501,700 5,167,510,000
11/12/2015 10,400 0.60 6.12 9,900 10,400 9,500 607,000 6,312,800,000
10/12/2015 9,800 -0.40 -3.92 10,200 10,200 9,800 523,100 5,126,380,000
09/12/2015 10,200 0.40 4.08 9,800 10,200 9,600 527,100 5,376,420,000
08/12/2015 9,800 0.70 7.69 9,100 9,800 9,000 619,900 6,075,020,000
07/12/2015 9,100 -0.10 -1.09 9,200 9,200 9,000 153,700 1,398,670,000
04/12/2015 9,200 -0.20 -2.13 9,300 9,400 9,200 186,000 1,711,200,000
03/12/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 125,400 1,178,760,000
02/12/2015 9,400 -0.10 -1.05 9,500 9,600 9,400 122,300 1,149,620,000
01/12/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 60,100 570,950,000
30/11/2015 9,500 -0.40 -4.04 9,800 9,800 9,500 239,540 2,275,630,000
27/11/2015 9,900 -0.20 -1.98 10,200 10,200 9,900 158,300 1,567,170,000
26/11/2015 10,100 -0.20 -1.94 10,300 10,300 10,100 160,900 1,625,090,000
25/11/2015 10,300 -0.10 -0.96 10,400 10,500 10,200 200,400 2,064,120,000
24/11/2015 10,400 -0.30 -2.80 10,600 10,700 10,400 282,400 2,936,960,000
23/11/2015 10,700 -0.10 -0.93 10,800 10,900 10,600 318,800 3,411,160,000
20/11/2015 10,800 -0.40 -3.57 11,100 11,200 10,800 649,100 7,010,280,000
19/11/2015 11,200 0.20 1.82 11,100 11,200 10,700 634,700 7,108,640,000
18/11/2015 11,000 0.10 0.92 10,800 11,100 10,600 610,000 6,710,000,000
17/11/2015 10,900 -0.10 -0.91 11,000 11,200 10,700 893,700 9,741,330,000
16/11/2015 11,000 0.20 1.85 10,700 11,000 10,500 840,300 9,243,300,000
13/11/2015 10,800 -0.20 -1.82 11,000 11,000 10,700 761,500 8,224,200,000
12/11/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,600 564,600 6,210,600,000
11/11/2015 11,000 0.20 1.85 10,800 11,300 10,500 810,000 8,910,000,000
10/11/2015 10,800 0.10 0.93 10,600 10,800 10,500 700,200 7,562,160,000
09/11/2015 10,700 0.20 1.90 10,400 10,800 10,300 637,300 6,819,110,000
06/11/2015 10,500 -0.30 -2.78 10,700 10,800 10,300 858,100 9,010,050,000
05/11/2015 10,800 -0.50 -4.42 11,300 11,300 10,800 525,400 5,674,320,000
04/11/2015 11,300 -0.10 -0.88 11,400 11,500 11,100 753,430 8,513,759,000
03/11/2015 11,400 0.30 2.70 11,100 11,400 10,900 710,500 8,099,700,000
02/11/2015 11,100 -0.10 -0.89 11,100 11,400 10,900 734,500 8,152,950,000
30/10/2015 11,200 0.70 6.67 10,400 11,200 10,400 1,084,800 12,149,760,000
29/10/2015 10,500 0.30 2.94 10,200 10,500 10,200 524,600 5,508,300,000
28/10/2015 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 164,900 1,681,980,000
27/10/2015 10,200 -0.40 -3.77 10,600 10,600 10,200 267,000 2,723,400,000
26/10/2015 10,600 -0.50 -4.50 11,100 11,200 10,500 427,400 4,530,440,000
23/10/2015 11,100 -0.40 -3.48 11,500 11,700 11,100 652,400 7,241,640,000
22/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 753,030 8,659,845,000
21/10/2015 11,500 0.10 0.88 11,200 11,500 10,300 557,400 6,410,100,000
20/10/2015 11,400 -0.10 -0.87 11,400 11,600 11,200 603,600 6,881,040,000
19/10/2015 11,500 -0.10 -0.86 11,600 11,600 11,300 740,400 8,514,600,000
16/10/2015 11,600 0.20 1.75 11,400 11,600 11,300 902,500 10,469,000,000
15/10/2015 11,400 0.20 1.79 11,200 11,500 11,100 719,400 8,201,160,000
14/10/2015 11,200 -0.40 -3.45 11,800 11,800 11,100 753,600 8,440,320,000
13/10/2015 11,600 -0.20 -1.69 11,700 11,700 11,400 711,470 8,253,052,000
12/10/2015 11,800 -0.90 -7.09 12,600 12,700 11,800 1,126,900 13,297,420,000
09/10/2015 12,700 -0.40 -3.05 13,100 13,200 12,300 1,304,720 16,569,944,000
08/10/2015 13,100 0.40 3.15 12,700 13,700 12,400 720,700 9,441,170,000
07/10/2015 12,700 0.30 2.42 12,000 12,800 11,800 1,532,100 19,457,670,000
06/10/2015 12,400 0.80 6.90 11,500 12,400 11,400 1,561,160 19,358,384,000
05/10/2015 11,600 0.20 1.75 11,400 11,700 11,400 747,320 8,668,912,000
02/10/2015 11,400 -0.20 -1.72 11,500 12,100 11,300 1,419,600 16,183,440,000
01/10/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,100 980,700 11,376,120,000
30/09/2015 11,600 0.10 0.87 11,400 11,600 10,900 1,176,448 13,646,796,800
29/09/2015 11,500 -0.10 -0.86 11,500 11,600 11,000 578,500 6,652,750,000
28/09/2015 11,600 0.30 2.65 11,200 11,700 11,000 766,600 8,892,560,000
25/09/2015 11,300 -0.50 -4.24 11,700 11,700 10,900 760,100 8,589,130,000
24/09/2015 11,800 0.80 7.27 10,900 11,800 10,800 1,550,830 18,299,794,000
23/09/2015 11,000 0.00 ■■ 0.00 10,900 11,000 10,600 780,200 8,582,200,000
22/09/2015 11,000 0.20 1.85 10,700 11,000 10,500 716,700 7,883,700,000
21/09/2015 10,800 0.00 ■■ 0.00 10,900 10,900 10,400 507,300 5,478,840,000
18/09/2015 10,800 0.30 2.86 10,200 10,900 10,200 544,600 5,881,680,000
17/09/2015 10,500 0.00 ■■ 0.00 10,300 10,800 10,300 565,000 5,932,500,000
16/09/2015 10,500 0.10 0.96 10,400 10,500 10,100 374,900 3,936,450,000
15/09/2015 10,400 0.30 2.97 9,900 10,500 9,900 492,100 5,117,840,000
14/09/2015 10,100 0.20 2.02 9,800 10,100 9,800 270,410 2,731,141,000
11/09/2015 9,900 -0.40 -3.88 10,200 10,500 9,900 150,520 1,490,148,000
10/09/2015 10,300 0.00 ■■ 0.00 10,100 10,400 10,000 385,700 3,972,710,000
09/09/2015 10,300 0.20 1.98 10,000 10,400 10,000 236,110 2,431,933,000
08/09/2015 10,100 0.20 2.02 9,700 10,300 9,600 204,510 2,065,551,000
07/09/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 159,500 1,579,050,000
04/09/2015 9,900 0.10 1.02 9,600 9,900 9,600 252,100 2,495,790,000
03/09/2015 9,800 -0.20 -2.00 9,800 9,900 9,700 170,600 1,671,880,000
01/09/2015 10,000 -0.60 -5.66 10,500 10,700 10,000 280,600 2,806,000,000
31/08/2015 10,600 0.10 0.95 10,800 10,800 10,200 276,030 2,925,918,000
28/08/2015 10,500 0.50 5.00 9,800 10,500 9,800 549,800 5,772,900,000
27/08/2015 10,000 0.70 7.53 9,200 10,100 9,200 375,000 3,750,000,000
26/08/2015 9,300 0.40 4.49 8,700 9,300 8,700 101,100 940,230,000
25/08/2015 8,900 0.20 2.30 8,700 9,000 8,500 354,800 3,157,720,000
24/08/2015 8,700 -0.30 -3.33 9,200 9,300 8,200 128,700 1,119,690,000
21/08/2015 9,000 -0.60 -6.25 9,300 9,700 9,000 235,900 2,123,100,000
20/08/2015 9,600 -0.20 -2.04 9,600 9,900 9,500 329,400 3,162,240,000
19/08/2015 9,800 0.20 2.08 9,600 9,800 9,500 309,100 3,029,180,000
18/08/2015 9,600 0.10 1.05 9,500 9,700 9,400 291,100 2,794,560,000
17/08/2015 9,500 0.10 1.06 9,400 9,500 9,300 403,700 3,835,150,000
14/08/2015 9,400 0.10 1.08 9,300 9,400 9,200 291,600 2,741,040,000
13/08/2015 9,300 -0.10 -1.06 9,400 9,800 9,200 524,500 4,877,850,000
12/08/2015 9,400 0.10 1.08 9,200 9,800 9,200 655,300 6,159,820,000
11/08/2015 9,300 -0.50 -5.10 9,600 9,700 9,300 198,500 1,846,050,000
10/08/2015 9,800 0.00 ■■ 0.00 9,600 9,900 9,600 255,800 2,506,840,000
07/08/2015 9,800 -0.10 -1.01 9,800 9,900 9,600 176,200 1,726,760,000
06/08/2015 9,900 0.30 3.12 9,700 10,200 9,600 693,100 6,861,690,000
05/08/2015 9,600 0.10 1.05 9,600 9,600 9,500 81,100 778,560,000
04/08/2015 9,500 0.20 2.15 9,400 9,500 9,300 45,400 431,300,000
03/08/2015 9,300 -0.10 -1.06 9,300 9,300 9,200 52,000 483,600,000
31/07/2015 9,400 -0.10 -1.05 9,400 9,500 9,400 55,500 521,700,000
30/07/2015 9,500 0.20 2.15 9,200 9,500 9,200 52,600 499,700,000
29/07/2015 9,300 -0.10 -1.06 9,400 9,400 9,100 128,200 1,192,260,000
28/07/2015 9,400 -0.10 -1.05 9,400 9,400 9,300 154,400 1,451,360,000
27/07/2015 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 103,000 978,500,000
24/07/2015 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 105,900 1,006,050,000
23/07/2015 9,500 -0.20 -2.06 9,700 9,900 9,400 177,100 1,682,450,000
22/07/2015 9,700 -0.20 -2.02 10,000 10,000 9,500 599,500 5,815,150,000
21/07/2015 9,900 0.50 5.32 9,800 10,200 9,700 379,910 3,761,109,000
20/07/2015 9,400 0.80 9.30 9,000 9,400 8,900 491,220 4,617,468,000
17/07/2015 8,600 -0.10 -1.15 8,700 8,900 8,600 175,900 1,512,740,000
16/07/2015 8,700 0.40 4.82 8,000 9,000 8,000 267,200 2,324,640,000
15/07/2015 8,300 -0.30 -3.49 8,500 8,600 8,300 126,600 1,050,780,000
14/07/2015 8,600 -0.20 -2.27 8,800 8,800 8,000 588,200 5,058,520,000
13/07/2015 8,800 -0.90 -9.28 9,600 9,700 8,800 429,500 3,779,600,000
10/07/2015 9,700 -0.60 -5.83 10,200 10,400 9,400 314,700 3,052,590,000
09/07/2015 10,300 -0.50 -4.63 10,800 10,800 10,200 251,200 2,587,360,000
08/07/2015 10,800 -0.30 -2.70 11,100 11,200 10,800 152,800 1,650,240,000
07/07/2015 11,100 0.00 ■■ 0.00 11,200 11,300 10,900 188,100 2,087,910,000
06/07/2015 11,100 0.00 ■■ 0.00 11,200 11,500 11,000 132,300 1,468,530,000
03/07/2015 11,100 -0.20 -1.77 11,500 11,500 11,100 92,454 1,026,239,400
02/07/2015 11,300 0.40 3.67 10,700 11,600 10,000 156,400 1,767,320,000
01/07/2015 10,900 -0.40 -3.54 11,200 11,300 10,900 145,300 1,583,770,000
30/06/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 269,800 3,048,740,000
29/06/2015 11,300 -0.30 -2.59 11,500 11,500 11,100 200,400 2,264,520,000
26/06/2015 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 370,800 4,301,280,000
25/06/2015 11,600 0.10 0.87 11,600 11,800 11,400 222,100 2,576,360,000
24/06/2015 11,500 -0.30 -2.54 11,700 11,900 11,400 285,700 3,285,550,000
23/06/2015 11,800 0.30 2.61 11,300 12,000 11,300 247,900 2,925,220,000
22/06/2015 11,500 -0.60 -4.96 12,100 12,300 11,400 711,500 8,182,250,000
19/06/2015 12,100 -0.20 -1.63 12,400 12,600 11,700 691,500 8,367,150,000
18/06/2015 12,300 0.50 4.24 11,800 12,500 11,800 983,430 12,096,189,000
17/06/2015 11,800 -0.60 -4.84 12,400 12,400 11,800 557,400 6,577,320,000
16/06/2015 12,400 -0.40 -3.12 12,800 12,900 12,300 671,700 8,329,080,000
15/06/2015 12,800 -1.40 -9.86 13,500 13,500 12,800 1,701,140 21,774,592,000
12/06/2015 14,200 -0.10 -0.70 14,400 14,400 12,900 2,273,300 32,280,860,000
11/06/2015 14,300 0.80 5.93 13,500 14,300 13,000 1,962,960 28,070,328,000
10/06/2015 13,500 -0.90 -6.25 14,300 14,400 13,000 1,868,800 25,228,800,000
09/06/2015 14,400 -0.80 -5.26 15,100 15,200 13,900 1,099,400 15,831,360,000
08/06/2015 15,200 -0.20 -1.30 15,500 15,500 14,900 701,200 10,658,240,000
05/06/2015 15,400 0.40 2.67 15,000 15,400 13,800 1,016,100 15,647,940,000
04/06/2015 15,000 -0.30 -1.96 15,400 15,900 15,000 636,400 9,546,000,000
03/06/2015 15,300 -1.70 -10.00 16,900 16,900 15,300 675,200 10,330,560,000
02/06/2015 17,000 -0.20 -1.16 17,100 17,300 16,900 491,100 8,348,700,000
01/06/2015 17,200 0.30 1.78 16,800 17,500 16,300 375,980 6,466,856,000
29/05/2015 16,900 0.00 ■■ 0.00 17,000 17,500 16,800 504,600 8,527,740,000
28/05/2015 16,900 1.50 9.74 15,400 16,900 15,400 520,100 8,789,690,000
27/05/2015 15,400 -0.20 -1.28 15,600 15,700 15,200 276,534 4,258,623,600
26/05/2015 15,600 -0.20 -1.27 15,800 15,900 15,400 324,500 5,062,200,000
25/05/2015 15,800 -0.20 -1.25 16,000 16,000 15,300 442,200 6,986,760,000
22/05/2015 16,000 0.10 0.63 15,900 16,000 15,500 392,200 6,275,200,000
21/05/2015 15,900 -0.40 -2.45 16,100 16,100 15,300 454,800 7,231,320,000
20/05/2015 16,300 0.60 3.82 15,700 16,300 15,700 469,600 7,654,480,000
19/05/2015 15,700 0.30 1.95 15,400 15,900 15,000 307,800 4,832,460,000
18/05/2015 15,400 0.40 2.67 14,900 15,900 14,800 276,700 4,261,180,000
15/05/2015 15,000 0.80 5.63 14,300 15,300 14,300 325,600 4,884,000,000
14/05/2015 14,200 -0.20 -1.39 14,300 14,400 13,700 198,300 2,815,860,000
13/05/2015 14,400 0.10 0.70 14,300 14,400 14,100 261,300 3,762,720,000
12/05/2015 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 256,600 3,669,380,000
11/05/2015 14,300 -0.20 -1.38 14,400 14,400 14,100 203,700 2,912,910,000
08/05/2015 14,500 0.60 4.32 14,000 14,600 14,000 243,000 3,523,500,000
07/05/2015 13,900 0.10 0.72 13,700 14,200 13,500 141,000 1,959,900,000
06/05/2015 13,800 -0.20 -1.43 14,000 14,300 13,800 190,500 2,628,900,000
05/05/2015 14,000 -0.10 -0.71 14,100 14,100 13,800 123,500 1,729,000,000
04/05/2015 14,100 -0.30 -2.08 14,400 14,500 14,100 136,800 1,928,880,000
27/04/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 112,000 1,612,800,000
24/04/2015 14,400 -0.10 -0.69 14,500 14,600 14,400 153,500 2,210,400,000
23/04/2015 14,500 0.10 0.69 14,500 14,700 14,300 219,500 3,182,750,000
22/04/2015 14,400 -0.10 -0.69 14,500 14,600 14,300 167,200 2,407,680,000
21/04/2015 14,500 0.10 0.69 14,500 14,600 14,400 218,700 3,171,150,000
20/04/2015 14,400 -0.10 -0.69 14,500 14,600 14,200 167,300 2,409,120,000
17/04/2015 14,500 -0.10 -0.68 14,600 14,700 14,400 207,200 3,004,400,000
16/04/2015 14,600 0.20 1.39 14,400 14,700 14,400 260,300 3,800,380,000
15/04/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 203,800 2,934,720,000
14/04/2015 14,400 -0.10 -0.69 14,500 14,500 14,300 186,500 2,685,600,000
13/04/2015 14,500 -0.10 -0.68 14,600 14,800 14,500 258,300 3,745,350,000
10/04/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 102,900 1,502,340,000
09/04/2015 14,600 0.50 3.55 14,100 14,600 14,000 353,400 5,159,640,000
08/04/2015 14,100 -0.10 -0.70 14,200 14,200 14,000 162,100 2,285,610,000
07/04/2015 14,200 0.10 0.71 14,100 14,200 13,900 127,200 1,806,240,000
06/04/2015 14,100 0.00 ■■ 0.00 14,200 14,400 14,000 147,700 2,082,570,000
03/04/2015 14,100 0.00 ■■ 0.00 14,000 14,200 13,800 310,200 4,373,820,000
02/04/2015 14,100 0.00 ■■ 0.00 14,200 14,300 13,700 276,800 3,902,880,000
01/04/2015 14,100 -0.50 -3.42 14,600 14,600 14,100 184,200 2,597,220,000
31/03/2015 14,600 0.10 0.69 14,500 14,600 14,400 281,600 4,111,360,000
30/03/2015 14,500 0.00 ■■ 0.00 14,600 14,700 14,400 213,000 3,088,500,000
27/03/2015 14,500 -0.10 -0.68 14,700 15,100 14,500 318,600 4,619,700,000
26/03/2015 14,600 -0.20 -1.35 14,700 14,800 14,600 150,800 2,201,680,000
25/03/2015 14,800 0.10 0.68 14,600 15,000 14,600 418,500 6,193,800,000
24/03/2015 14,700 -0.20 -1.34 14,900 15,000 14,500 281,800 4,142,460,000
23/03/2015 14,900 -0.50 -3.25 15,300 15,500 14,900 399,800 5,957,020,000
20/03/2015 15,400 0.20 1.32 15,100 15,400 14,800 614,200 9,458,680,000
19/03/2015 15,200 -0.10 -0.65 15,300 15,500 14,900 664,512 10,100,582,400
18/03/2015 15,300 0.20 1.32 14,900 15,600 14,900 865,300 13,239,090,000
17/03/2015 15,100 0.40 2.72 14,700 15,100 14,700 651,300 9,834,630,000
16/03/2015 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 367,400 5,400,780,000
13/03/2015 14,700 0.10 0.68 14,700 14,700 14,400 845,100 12,422,970,000
12/03/2015 14,600 -0.10 -0.68 14,700 14,800 14,600 454,300 6,632,780,000
11/03/2015 14,700 -0.10 -0.68 14,700 14,800 14,500 356,100 5,234,670,000
10/03/2015 14,800 0.20 1.37 14,600 14,800 14,500 403,812 5,976,417,600
09/03/2015 14,600 -0.30 -2.01 14,800 14,800 14,600 374,700 5,470,620,000
06/03/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 354,900 5,288,010,000
05/03/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 461,200 6,871,880,000
04/03/2015 14,900 0.10 0.68 14,800 14,900 14,500 522,100 7,779,290,000
03/03/2015 14,800 0.10 0.68 14,600 14,900 14,600 348,000 5,150,400,000
02/03/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,300 452,800 6,656,160,000
27/02/2015 14,700 -0.10 -0.68 14,800 14,800 14,500 391,700 5,757,990,000
26/02/2015 14,800 -0.10 -0.67 14,800 14,800 14,600 334,200 4,946,160,000
25/02/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 409,500 6,101,550,000
24/02/2015 14,900 -0.10 -0.67 15,000 15,000 14,800 202,100 3,011,290,000
13/02/2015 15,000 -0.10 -0.66 15,000 15,100 14,900 199,200 2,988,000,000
12/02/2015 15,100 0.10 0.67 15,000 15,100 14,900 346,800 5,236,680,000
11/02/2015 15,000 -0.10 -0.66 15,000 15,100 14,500 256,200 3,843,000,000
10/02/2015 15,100 0.20 1.34 14,900 15,100 14,900 411,500 6,213,650,000
09/02/2015 14,900 0.20 1.36 14,600 15,000 14,600 496,700 7,400,830,000
06/02/2015 14,700 0.10 0.68 14,500 14,700 14,400 291,900 4,290,930,000
05/02/2015 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 334,800 4,888,080,000
04/02/2015 14,600 0.00 ■■ 0.00 14,500 14,700 14,500 268,500 3,920,100,000
03/02/2015 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 175,100 2,556,460,000
02/02/2015 14,600 -0.10 -0.68 14,700 14,700 14,500 290,200 4,236,920,000
30/01/2015 14,700 0.00 ■■ 0.00 14,600 14,800 14,600 189,600 2,787,120,000
29/01/2015 14,700 0.10 0.68 14,500 14,700 14,500 591,900 8,700,930,000
28/01/2015 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 781,800 11,414,280,000
27/01/2015 14,600 -0.50 -3.31 15,000 15,200 14,500 285,300 4,165,380,000
26/01/2015 15,100 0.10 0.67 15,300 15,400 14,900 371,000 5,602,100,000
23/01/2015 15,000 0.50 3.45 14,600 15,100 14,500 719,800 10,797,000,000
22/01/2015 14,500 0.10 0.69 14,500 14,600 13,800 343,300 4,977,850,000
21/01/2015 14,400 0.00 ■■ 0.00 14,400 14,800 14,300 332,300 4,785,120,000
20/01/2015 14,400 -0.10 -0.69 14,600 14,900 14,400 226,900 3,267,360,000
19/01/2015 14,500 -1.10 -7.05 15,600 15,800 14,400 476,300 6,906,350,000
16/01/2015 15,600 -0.40 -2.50 15,600 16,000 15,500 316,534 4,937,930,400
15/01/2015 16,000 0.30 1.91 15,600 16,200 15,600 505,500 8,088,000,000
14/01/2015 15,700 0.40 2.61 15,200 15,800 15,000 477,800 7,501,460,000
13/01/2015 15,300 0.80 5.52 14,500 15,400 14,400 479,800 7,340,940,000
12/01/2015 14,500 -0.60 -3.97 15,100 15,100 14,500 134,400 1,948,800,000
09/01/2015 15,100 0.10 0.67 14,900 15,300 14,900 295,700 4,465,070,000
08/01/2015 15,000 0.20 1.35 14,800 15,100 14,800 385,100 5,776,500,000
07/01/2015 14,800 0.10 0.68 14,700 14,800 14,600 183,800 2,720,240,000
06/01/2015 14,700 0.10 0.68 14,500 14,700 13,900 536,800 7,890,960,000
05/01/2015 14,600 -0.10 -0.68 14,700 15,000 14,600 362,500 5,292,500,000
31/12/2014 14,700 0.70 5.00 14,000 15,100 14,000 499,800 7,347,060,000
30/12/2014 14,000 0.50 3.70 13,500 14,000 13,400 365,500 5,117,000,000
29/12/2014 13,500 -0.20 -1.46 13,700 13,900 13,500 225,500 3,044,250,000
26/12/2014 13,700 -0.30 -2.14 15,000 15,000 13,500 277,216 3,797,859,200
25/12/2014 14,000 -0.20 -1.41 14,200 14,300 13,900 306,900 4,296,600,000
24/12/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 318,000 4,515,600,000
23/12/2014 14,200 -0.20 -1.39 14,300 14,500 14,100 388,200 5,512,440,000
22/12/2014 14,400 0.10 0.70 14,300 14,600 14,200 459,000 6,609,600,000
19/12/2014 14,300 -1.50 -9.49 15,600 15,800 14,300 352,300 5,037,890,000
18/12/2014 15,800 0.10 0.64 15,700 16,000 14,800 795,084 12,562,327,200
17/12/2014 15,700 -1.70 -9.77 17,000 17,000 15,700 871,400 13,680,980,000
16/12/2014 17,400 -1.90 -9.84 19,200 19,300 17,400 946,400 16,467,360,000
15/12/2014 19,300 1.70 9.66 17,700 19,300 17,600 1,257,050 24,261,065,000
12/12/2014 17,600 1.60 10.00 16,000 17,600 15,900 1,564,744 27,539,494,400
11/12/2014 16,000 0.00 ■■ 0.00 15,900 16,100 15,800 198,800 3,180,800,000
10/12/2014 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 243,250 3,892,000,000
09/12/2014 16,000 0.30 1.91 15,800 16,000 15,500 231,900 3,710,400,000
08/12/2014 15,700 0.30 1.95 15,400 15,700 15,300 232,400 3,648,680,000
05/12/2014 15,400 0.10 0.65 15,300 15,500 15,100 215,200 3,314,080,000
04/12/2014 15,300 -0.10 -0.65 15,400 15,500 15,100 228,500 3,496,050,000
03/12/2014 15,400 -0.20 -1.28 15,500 15,600 15,300 313,900 4,834,060,000
02/12/2014 15,600 -0.30 -1.89 15,800 15,900 15,500 214,000 3,338,400,000
01/12/2014 15,900 0.40 2.58 15,500 16,100 15,300 431,600 6,862,440,000
28/11/2014 15,500 0.30 1.97 15,000 15,500 15,000 432,300 6,700,650,000
27/11/2014 15,200 0.20 1.33 14,800 15,200 14,800 235,800 3,584,160,000
26/11/2014 15,000 0.10 0.67 14,800 15,000 14,700 247,300 3,709,500,000
25/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 204,300 3,044,070,000
24/11/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,600 236,700 3,526,830,000
21/11/2014 14,900 -0.40 -2.61 15,200 15,200 14,900 158,200 2,357,180,000
20/11/2014 15,300 0.00 ■■ 0.00 15,200 15,600 15,200 442,800 6,774,840,000
19/11/2014 15,300 0.30 2.00 14,900 15,300 14,900 475,900 7,281,270,000
18/11/2014 15,000 -0.10 -0.66 15,000 15,100 14,900 404,144 6,062,160,000
17/11/2014 15,100 0.30 2.03 14,700 15,100 14,700 384,400 5,804,440,000
14/11/2014 14,800 0.10 0.68 14,700 14,800 14,500 304,300 4,503,640,000
13/11/2014 14,700 -0.20 -1.34 14,700 14,900 14,700 420,150 6,176,205,000
12/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,600 390,900 5,824,410,000
11/11/2014 14,900 0.00 ■■ 0.00 14,700 14,900 14,700 272,300 4,057,270,000
10/11/2014 14,900 -0.20 -1.32 15,000 15,100 14,700 335,100 4,992,990,000
07/11/2014 15,100 -0.20 -1.31 15,200 15,300 15,100 269,100 4,063,410,000
06/11/2014 15,300 0.50 3.38 14,800 15,500 14,700 405,410 6,202,773,000
05/11/2014 14,800 0.20 1.37 14,500 15,000 14,500 640,384 9,477,683,200
04/11/2014 14,600 0.00 ■■ 0.00 14,700 14,700 14,400 340,184 4,966,686,400
03/11/2014 14,600 -0.40 -2.67 15,000 15,100 14,600 267,200 3,901,120,000
31/10/2014 15,000 0.40 2.74 14,600 15,200 14,300 498,400 7,476,000,000
30/10/2014 14,600 -0.20 -1.35 14,600 14,900 14,500 265,440 3,875,424,000
29/10/2014 14,800 0.60 4.23 14,100 14,800 13,900 568,000 8,406,400,000
28/10/2014 14,200 0.20 1.43 14,000 14,300 13,900 378,700 5,377,540,000
27/10/2014 14,000 -1.20 -7.89 14,700 14,800 14,000 171,410 2,399,740,000
24/10/2014 15,200 -0.50 -3.18 15,500 15,700 14,800 380,910 5,789,832,000
23/10/2014 15,700 -1.20 -7.10 16,700 16,700 15,700 341,920 5,368,144,000
22/10/2014 16,900 1.50 9.74 15,400 16,900 15,400 709,430 11,989,367,000
21/10/2014 15,400 1.20 8.45 14,300 15,400 14,200 448,260 6,903,204,000
20/10/2014 14,200 0.60 4.41 13,600 14,200 13,600 213,200 3,027,440,000
17/10/2014 13,600 -0.20 -1.45 13,500 13,900 13,500 148,100 2,014,160,000
16/10/2014 13,800 -0.40 -2.82 14,200 14,300 13,600 394,100 5,438,580,000
15/10/2014 14,200 -0.20 -1.39 14,300 14,300 14,000 234,400 3,328,480,000
14/10/2014 14,400 0.40 2.86 13,500 14,800 13,500 200,230 2,883,312,000
13/10/2014 14,000 0.70 5.26 13,200 14,200 13,200 265,110 3,711,540,000
10/10/2014 13,300 -0.10 -0.75 13,400 13,500 13,300 104,900 1,395,170,000
09/10/2014 13,400 0.30 2.29 13,200 13,400 13,100 111,400 1,492,760,000
08/10/2014 13,100 0.30 2.34 12,900 13,100 12,900 148,000 1,938,800,000
07/10/2014 12,800 0.30 2.40 12,600 12,900 12,500 72,800 931,840,000
06/10/2014 12,500 0.30 2.46 11,600 12,500 11,600 109,800 1,372,500,000
03/10/2014 12,200 -0.20 -1.61 12,400 12,400 12,200 50,700 618,540,000
02/10/2014 12,400 0.10 0.81 12,400 12,400 11,600 112,200 1,391,280,000
01/10/2014 12,300 0.50 4.24 11,800 12,300 11,800 87,800 1,079,940,000
30/09/2014 11,800 0.40 3.51 11,500 11,800 11,000 52,600 620,680,000
29/09/2014 11,400 0.10 0.88 11,400 11,400 11,300 44,200 503,880,000
26/09/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 40,100 453,130,000
25/09/2014 11,300 -0.30 -2.59 11,600 11,600 11,300 48,600 549,180,000
24/09/2014 11,600 0.10 0.87 11,700 11,700 11,500 39,100 453,560,000
23/09/2014 11,500 -0.60 -4.96 11,900 12,300 11,500 42,000 483,000,000
22/09/2014 12,100 0.10 0.83 12,600 12,600 11,900 38,500 465,850,000
19/09/2014 12,000 -0.60 -4.76 12,600 12,600 12,000 53,500 642,000,000
18/09/2014 12,600 0.00 ■■ 0.00 12,900 12,900 12,500 35,500 447,300,000
17/09/2014 12,600 0.60 5.00 12,700 13,000 12,500 49,028 617,752,800
16/09/2014 12,000 0.60 5.26 11,400 12,000 11,400 39,600 475,200,000
15/09/2014 11,400 0.70 6.54 10,700 11,700 10,700 24,800 282,720,000
12/09/2014 10,700 -0.10 -0.93 10,800 10,800 10,400 29,200 312,440,000
11/09/2014 10,800 0.10 0.93 10,700 10,800 10,500 36,800 397,440,000
10/09/2014 10,700 0.10 0.94 10,600 10,700 10,500 31,700 339,190,000
09/09/2014 10,600 -0.30 -2.75 10,600 10,600 10,300 27,400 290,440,000
08/09/2014 10,900 0.10 0.93 10,900 10,900 10,800 27,000 294,300,000
05/09/2014 10,800 0.10 0.93 10,900 10,900 10,700 17,400 187,920,000
04/09/2014 10,700 0.30 2.88 10,400 10,700 10,300 16,500 176,550,000
03/09/2014 10,400 0.20 1.96 10,200 10,500 9,600 9,700 100,880,000
29/08/2014 10,200 -0.10 -0.97 10,100 10,200 10,100 10,000 102,000,000
28/08/2014 10,300 0.30 3.00 10,000 10,300 9,700 12,500 128,750,000
27/08/2014 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 2,200 22,000,000
26/08/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
25/08/2014 10,000 0.40 4.17 10,000 10,000 10,000 500 5,000,000
22/08/2014 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
21/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/08/2014 9,500 -1.00 -9.52 9,900 9,900 9,500 2,500 23,750,000
15/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/08/2014 10,500 0.90 9.38 8,700 10,500 8,700 200 2,100,000
13/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/08/2014 9,600 -0.40 -4.00 9,600 9,600 9,600 100 960,000
11/08/2014 10,000 -0.50 -4.76 10,300 10,300 10,000 800 8,000,000
08/08/2014 10,500 -0.90 -7.89 10,800 10,800 10,500 1,700 17,850,000
07/08/2014 11,400 1.00 9.62 10,000 11,400 10,000 500 5,700,000
06/08/2014 10,400 -1.10 -9.57 10,400 10,400 10,400 900 9,360,000
05/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
29/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/07/2014 11,500 1.00 9.52 9,900 11,500 9,900 500 5,750,000
24/07/2014 10,500 -0.10 -0.94 10,100 10,500 10,100 800 8,400,000
23/07/2014 10,600 -0.20 -1.85 10,700 10,700 10,600 1,000 10,600,000
22/07/2014 10,800 0.10 0.93 10,700 10,800 10,700 2,000 21,600,000
21/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/07/2014 10,700 -0.80 -6.96 10,700 10,700 10,700 130 1,391,000
17/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
16/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
14/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
10/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 70 805,000
08/07/2014 11,500 0.30 2.68 11,500 11,500 11,500 1,500 17,250,000
07/07/2014 11,200 -0.10 -0.88 10,700 11,200 10,700 600 6,720,000
04/07/2014 11,300 -0.20 -1.74 11,300 11,300 11,300 1,000 11,300,000
03/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,110 58,765,000
02/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 900 10,350,000
01/07/2014 11,500 0.10 0.88 11,500 11,500 11,500 200 2,300,000
30/06/2014 11,400 -1.00 -8.06 11,400 11,400 11,400 100 1,140,000
27/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
26/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
25/06/2014 12,400 -0.10 -0.80 11,500 12,400 11,500 2,300 28,520,000
24/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/06/2014 12,500 -0.50 -3.85 12,500 12,500 12,500 100 1,250,000
20/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/06/2014 13,000 1.00 8.33 13,000 13,000 13,000 100 1,300,000
18/06/2014 12,000 -1.00 -7.69 12,000 12,000 12,000 1,000 12,000,000
17/06/2014 13,000 0.00 ■■ 0.00 12,000 13,000 12,000 11,400 148,200,000
16/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/06/2014 13,000 0.00 ■■ 0.00 12,500 13,000 11,700 11,900 154,700,000
12/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,800 49,400,000
11/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/06/2014 13,000 0.00 ■■ 0.00 13,700 13,700 12,400 4,600 59,800,000
09/06/2014 13,000 -0.50 -3.70 13,500 13,500 13,000 11,500 149,500,000
06/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/06/2014 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 6,000 81,000,000
04/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
03/06/2014 13,500 0.30 2.27 13,600 13,600 13,400 17,000 229,500,000
02/06/2014 13,200 -0.40 -2.94 13,500 13,500 13,200 3,000 39,600,000
30/05/2014 13,600 -0.40 -2.86 13,600 13,600 13,600 3,000 40,800,000
29/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/05/2014 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 5,000 70,000,000
23/05/2014 14,000 -0.10 -0.71 13,300 14,000 12,700 25,500 357,000,000
22/05/2014 14,100 0.10 0.71 13,500 14,100 13,300 3,000 42,300,000
21/05/2014 14,000 0.10 0.72 14,000 14,000 13,900 7,010 98,140,000
20/05/2014 13,900 0.30 2.21 13,300 13,900 13,100 27,180 377,802,000
19/05/2014 13,600 0.00 ■■ 0.00 13,300 13,600 13,300 14,000 190,400,000
16/05/2014 13,600 0.40 3.03 13,200 13,600 13,000 153,800 2,091,680,000
15/05/2014 13,200 0.00 ■■ 0.00 13,000 13,200 11,900 60,700 801,240,000
14/05/2014 13,200 0.20 1.54 12,000 13,200 12,000 54,000 712,800,000
13/05/2014 13,000 0.20 1.56 12,600 13,000 12,500 6,500 84,500,000
12/05/2014 12,800 -0.90 -6.57 13,000 13,000 12,800 52,000 665,600,000
09/05/2014 13,700 0.60 4.58 13,300 13,700 13,200 95,000 1,301,500,000
08/05/2014 13,100 -1.40 -9.66 13,100 13,200 13,100 87,100 1,141,010,000
07/05/2014 14,500 0.10 0.69 14,000 14,500 14,000 4,000 58,000,000
06/05/2014 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 15,000 216,000,000
05/05/2014 14,400 0.10 0.70 14,200 14,400 14,000 42,300 609,120,000
29/04/2014 14,300 0.10 0.70 13,700 14,300 13,700 73,700 1,053,910,000
28/04/2014 14,200 -0.20 -1.39 14,200 14,300 14,000 30,300 430,260,000
25/04/2014 14,400 0.20 1.41 14,100 14,400 14,000 50,700 730,080,000
24/04/2014 14,200 -0.10 -0.70 14,000 14,200 13,900 25,800 366,360,000
23/04/2014 14,300 0.10 0.70 13,800 14,300 13,600 49,100 702,130,000
22/04/2014 14,200 0.20 1.43 13,800 14,200 13,800 55,500 788,100,000
21/04/2014 14,000 0.30 2.19 13,500 14,000 13,300 51,600 722,400,000
18/04/2014 13,700 -0.30 -2.14 13,800 13,800 13,200 33,800 463,060,000
17/04/2014 14,000 0.80 6.06 12,800 14,000 12,800 27,600 386,400,000
16/04/2014 13,200 -0.70 -5.04 14,000 14,000 12,700 3,900 51,480,000
15/04/2014 13,900 0.30 2.21 13,500 13,900 13,100 47,500 660,250,000
14/04/2014 13,600 -0.50 -3.55 13,800 13,800 13,500 55,200 750,720,000
11/04/2014 14,100 0.10 0.71 13,200 14,200 13,200 57,000 803,700,000
10/04/2014 14,000 0.50 3.70 13,500 14,000 13,500 8,800 123,200,000
08/04/2014 13,500 -0.70 -4.93 14,300 14,300 13,500 15,400 207,900,000
07/04/2014 14,200 0.10 0.71 14,500 14,500 14,200 10,100 143,420,000
04/04/2014 14,100 -0.70 -4.73 15,200 15,200 14,100 8,000 112,800,000
03/04/2014 14,800 0.30 2.07 14,500 14,800 14,500 6,900 102,120,000
02/04/2014 14,500 0.50 3.57 13,500 14,500 12,800 31,630 458,635,000
01/04/2014 14,000 -0.30 -2.10 14,000 14,000 13,500 11,600 162,400,000
31/03/2014 14,300 0.40 2.88 14,100 14,300 14,100 8,900 127,270,000
28/03/2014 13,900 0.30 2.21 13,600 13,900 13,600 16,400 227,960,000
27/03/2014 13,600 0.10 0.74 13,500 13,600 13,000 34,500 469,200,000
26/03/2014 13,500 0.10 0.75 13,100 13,500 13,000 47,700 643,950,000
25/03/2014 13,400 0.30 2.29 13,000 13,600 13,000 27,200 364,480,000
24/03/2014 13,100 0.10 0.77 12,600 13,100 12,300 33,300 436,230,000
21/03/2014 13,000 0.50 4.00 12,500 13,000 12,200 33,000 429,000,000
20/03/2014 12,500 -0.50 -3.85 12,500 13,000 11,800 13,000 162,500,000
19/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 7,200 93,600,000
18/03/2014 13,000 0.40 3.17 12,600 13,000 12,500 23,300 302,900,000
17/03/2014 12,600 0.10 0.80 12,000 12,600 12,000 23,500 296,100,000
14/03/2014 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 4,200 52,500,000
13/03/2014 12,500 0.30 2.46 12,000 12,500 12,000 8,300 103,750,000
12/03/2014 12,200 -0.70 -5.43 12,200 12,300 12,200 9,400 114,680,000
11/03/2014 12,900 -0.30 -2.27 12,400 12,900 12,400 20,200 260,580,000
10/03/2014 13,200 -0.10 -0.75 13,000 13,600 13,000 19,600 258,720,000
07/03/2014 13,300 0.20 1.53 13,200 13,300 12,800 40,600 539,980,000
06/03/2014 13,100 0.20 1.55 13,500 13,500 12,200 43,300 567,230,000
05/03/2014 12,900 0.00 ■■ 0.00 12,800 12,900 12,500 23,500 303,150,000
04/03/2014 12,900 0.10 0.78 12,700 13,000 12,000 58,100 749,490,000
03/03/2014 12,800 -0.10 -0.78 12,000 12,800 11,700 66,000 844,800,000
28/02/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,500 39,300 506,970,000
27/02/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,400 133,200 1,718,280,000
26/02/2014 12,900 1.10 9.32 12,000 12,900 11,800 94,000 1,212,600,000
25/02/2014 11,800 0.30 2.61 11,500 11,900 11,500 37,100 437,780,000
24/02/2014 11,500 0.50 4.55 11,000 11,500 11,000 28,800 331,200,000
21/02/2014 11,000 0.10 0.92 10,500 11,000 10,500 32,900 361,900,000
20/02/2014 10,900 -0.80 -6.84 11,200 11,200 10,600 36,700 400,030,000
19/02/2014 11,700 0.30 2.63 11,800 12,000 11,500 7,600 88,920,000
18/02/2014 11,400 0.30 2.70 11,900 11,900 11,000 47,300 539,220,000
17/02/2014 11,100 0.90 8.82 11,200 11,200 11,100 115,900 1,286,490,000
14/02/2014 10,200 0.10 0.99 9,900 10,200 9,800 20,500 209,100,000
13/02/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 19,200 193,920,000
12/02/2014 10,100 0.10 1.00 10,000 10,100 10,000 18,000 181,800,000
11/02/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 15,600 156,000,000
10/02/2014 10,000 -0.10 -0.99 10,000 10,000 9,800 4,900 49,000,000
07/02/2014 10,100 -0.10 -0.98 9,300 10,100 9,300 8,700 87,870,000
06/02/2014 10,200 0.70 7.37 9,400 10,200 9,400 2,300 23,460,000
27/01/2014 9,500 0.70 7.95 9,200 9,500 9,200 6,500 61,750,000
24/01/2014 8,800 -0.20 -2.22 9,000 9,200 8,800 7,100 62,480,000
23/01/2014 9,000 -0.10 -1.10 9,200 9,200 9,000 30,600 275,400,000
22/01/2014 9,100 -0.30 -3.19 9,200 9,200 9,000 4,300 39,130,000
21/01/2014 9,400 -0.50 -5.05 9,300 9,400 9,300 4,300 40,420,000
20/01/2014 9,900 -0.10 -1.00 10,000 10,000 9,600 15,100 149,490,000
17/01/2014 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 13,200 132,000,000
16/01/2014 10,000 -0.20 -1.96 10,000 10,200 9,200 21,000 210,000,000
15/01/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/01/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 10,500 107,100,000
13/01/2014 10,200 -0.20 -1.92 10,400 10,400 10,200 25,000 255,000,000
10/01/2014 10,400 0.40 4.00 10,600 10,600 10,300 19,200 199,680,000
09/01/2014 10,000 -0.50 -4.76 11,000 11,000 9,900 22,200 222,000,000
08/01/2014 10,500 -0.30 -2.78 11,000 11,000 10,000 12,700 133,350,000
07/01/2014 10,800 0.50 4.85 10,900 10,900 10,500 8,800 95,040,000
06/01/2014 10,300 -1.00 -8.85 10,300 11,200 10,200 32,100 330,630,000
03/01/2014 11,300 -0.10 -0.88 11,900 12,000 11,000 16,700 188,710,000
02/01/2014 11,400 -0.50 -4.20 12,000 12,000 11,100 11,200 127,680,000
31/12/2013 11,900 0.60 5.31 12,200 12,200 11,000 12,600 149,940,000
30/12/2013 11,300 -0.20 -1.74 12,200 12,200 11,000 45,100 509,630,000
27/12/2013 11,500 0.90 8.49 10,700 11,600 10,500 57,500 661,250,000
26/12/2013 10,600 0.80 8.16 9,900 10,700 9,900 40,800 432,480,000
25/12/2013 9,800 0.40 4.26 9,400 9,800 9,400 81,500 798,700,000
24/12/2013 9,400 0.00 ■■ 0.00 9,400 9,600 9,200 45,600 428,640,000
23/12/2013 9,400 -0.10 -1.05 9,500 9,600 9,400 18,000 169,200,000
20/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 14,100 133,950,000
19/12/2013 9,500 -0.10 -1.04 9,600 9,600 9,500 34,000 323,000,000
18/12/2013 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 26,600 255,360,000
17/12/2013 9,600 0.00 ■■ 0.00 10,200 10,200 9,200 24,400 234,240,000
16/12/2013 9,600 -0.10 -1.03 9,400 9,700 9,200 51,000 489,600,000
13/12/2013 9,700 0.30 3.19 10,100 10,300 9,500 12,100 117,370,000
12/12/2013 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 7,600 71,440,000
11/12/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 17,600 165,440,000
10/12/2013 9,400 0.10 1.08 9,200 9,400 9,000 22,600 212,440,000
09/12/2013 9,300 -0.20 -2.11 9,400 9,400 9,100 20,400 189,720,000
06/12/2013 9,500 0.10 1.06 9,300 9,500 9,300 18,900 179,550,000
05/12/2013 9,400 0.00 ■■ 0.00 9,700 9,700 9,300 9,000 84,600,000
04/12/2013 9,400 0.00 ■■ 0.00 9,200 9,500 8,900 36,300 341,220,000
03/12/2013 9,400 0.10 1.08 9,100 9,700 9,100 83,900 788,660,000
02/12/2013 9,300 0.30 3.33 9,500 9,800 9,300 18,300 170,190,000
29/11/2013 9,000 0.70 8.43 8,300 9,100 8,300 58,700 528,300,000
28/11/2013 8,300 0.10 1.22 8,400 8,500 8,300 8,000 66,400,000
27/11/2013 8,200 -0.50 -5.75 8,600 8,600 8,200 70,600 578,920,000
26/11/2013 8,700 0.00 ■■ 0.00 8,600 8,800 8,400 26,600 231,420,000
25/11/2013 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 46,900 408,030,000
22/11/2013 8,700 0.10 1.16 8,600 8,700 8,600 7,000 60,900,000
21/11/2013 8,600 0.10 1.18 8,500 8,600 8,100 31,300 269,180,000
20/11/2013 8,500 0.20 2.41 8,300 8,500 8,000 23,000 195,500,000
19/11/2013 8,300 0.00 ■■ 0.00 8,000 8,300 7,900 24,500 203,350,000
18/11/2013 8,300 0.10 1.22 8,000 8,300 7,400 63,700 528,710,000
15/11/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 29,000 237,800,000
14/11/2013 8,200 0.20 2.50 7,800 8,200 7,800 18,300 150,060,000
13/11/2013 8,000