Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 748.02 +1.33 (+0.18%)
  • HNX-Index 103.93 +0.51 (+0.49%)
  • UPCOM-Index 50.31 -0.12 (-0.24%)
CTCP Tập Đoàn Sao Mai
Sao Mai Group Corporation
Mã CK:      ASM      4.30      +0.10 (+2.33%)      (cập nhật 04:00 09/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.saomaiag.vn
ASM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2020 4,300 0.10 2.33 4,150 4,370 4,000 255,181 1,097,278,300
08/04/2020 4,300 0.10 2.33 4,150 4,370 4,000 255,181 1,097,278,300
07/04/2020 4,150 0.30 7.23 3,880 4,150 4,010 268,058 1,112,440,700
06/04/2020 3,880 0.30 7.73 3,630 3,880 3,880 28,854 111,953,520
03/04/2020 3,630 0.20 5.51 3,400 3,630 3,550 99,531 361,297,530
02/04/2020 3,400 0.00 ■■ 0.00 3,420 3,610 3,210 191,063 649,614,200
01/04/2020 3,400 0.00 ■■ 0.00 3,420 3,610 3,210 191,063 649,614,200
31/03/2020 3,420 -0.30 -8.77 3,670 3,670 3,420 236,442 808,631,640
30/03/2020 3,670 -0.30 -8.17 3,940 3,780 3,670 175,597 644,440,990
29/03/2020 3,940 -0.30 -7.61 4,230 4,300 3,940 168,351 663,302,940
27/03/2020 3,940 -0.30 -7.61 4,230 4,300 3,940 168,351 663,302,940
26/03/2020 4,230 -0.30 -7.09 4,520 4,540 4,230 71,160 301,006,800
25/03/2020 4,520 0.10 2.21 4,400 4,560 4,410 118,998 537,870,960
24/03/2020 4,400 -0.20 -4.55 4,610 4,590 4,390 83,871 369,032,400
23/03/2020 4,610 -0.30 -6.51 4,950 4,900 4,610 107,267 494,500,870
22/03/2020 4,950 0.00 ■■ 0.00 4,950 5,070 4,890 94,876 469,636,200
20/03/2020 4,950 0.00 ■■ 0.00 4,950 5,070 4,890 94,876 469,636,200
19/03/2020 4,950 -0.20 -4.04 5,140 5,140 4,910 117,478 581,516,100
18/03/2020 5,140 0.00 ■■ 0.00 5,130 5,250 5,130 143,833 739,301,620
17/03/2020 5,130 0.00 ■■ 0.00 5,100 5,130 5,000 66,055 338,862,150
16/03/2020 5,100 -0.10 -1.96 5,200 5,240 5,080 1,207,660 6,159,066,000
13/03/2020 5,200 -0.02 -0.38 5,200 5,250 4,860 1,579,140 8,211,528,000
12/03/2020 5,200 -0.35 -6.73 5,550 5,470 5,170 2,717,460 14,130,792,000
11/03/2020 5,550 -0.06 -1.08 5,610 5,750 5,230 1,790,500 9,937,275,000
10/03/2020 5,610 0.10 1.78 5,530 5,620 5,260 152,591 856,035,510
09/03/2020 5,530 -0.40 -7.23 5,940 5,700 5,530 227,232 1,256,592,960
07/03/2020 5,940 0.30 5.05 5,680 5,990 5,640 342,577 2,034,907,380
06/03/2020 5,940 0.30 5.05 5,680 5,990 5,640 342,577 2,034,907,380
05/03/2020 5,680 -0.10 -1.76 5,770 5,820 5,660 225,111 1,278,630,480
04/03/2020 5,770 -0.10 -1.73 5,820 5,860 5,760 229,084 1,321,814,680
03/03/2020 5,820 0.10 1.72 5,740 5,830 5,740 247,560 1,440,799,200
02/03/2020 5,740 -0.10 -1.74 5,800 5,820 5,690 172,891 992,394,340
28/02/2020 5,800 0.20 3.45 5,600 5,910 5,490 449,880 2,609,304,000
27/02/2020 5,600 0.10 1.79 5,450 5,600 5,470 227,302 1,272,891,200
26/02/2020 5,450 -0.10 -1.83 5,520 5,500 5,440 83,648 455,881,600
25/02/2020 5,520 0.00 ■■ 0.00 5,500 5,530 5,370 198,935 1,098,121,200
24/02/2020 5,500 -0.40 -7.27 5,850 5,750 5,480 272,418 1,498,299,000
21/02/2020 5,850 -0.10 -1.71 5,980 5,990 5,830 137,018 801,555,300
20/02/2020 5,980 0.10 1.67 5,870 6,060 5,900 195,508 1,169,137,840
19/02/2020 5,870 0.10 1.70 5,790 5,870 5,790 135,595 795,942,650
18/02/2020 5,790 0.00 ■■ 0.00 5,750 5,790 5,720 137,236 794,596,440
17/02/2020 5,750 0.00 ■■ 0.00 5,800 5,780 5,720 143,421 824,670,750
15/02/2020 5,800 0.00 ■■ 0.00 5,840 5,840 5,780 112,124 650,319,200
14/02/2020 5,800 0.00 ■■ 0.00 5,840 5,840 5,780 112,124 650,319,200
13/02/2020 5,840 0.10 1.71 5,750 5,870 5,760 140,115 818,271,600
12/02/2020 5,750 0.00 ■■ 0.00 5,700 5,790 5,690 121,149 696,606,750
11/02/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,690 122,940 700,758,000
10/02/2020 5,700 -0.10 -1.75 5,810 5,790 5,690 106,344 606,160,800
09/02/2020 5,810 -0.10 -1.72 5,860 5,880 5,800 139,334 809,530,540
07/02/2020 5,810 -0.10 -1.72 5,860 5,880 5,800 139,334 809,530,540
06/02/2020 5,860 0.20 3.41 5,660 5,970 5,650 247,729 1,451,691,940
05/02/2020 5,660 0.00 ■■ 0.00 5,660 5,790 5,610 165,092 934,420,720
04/02/2020 5,660 0.00 ■■ 0.00 5,630 5,750 5,600 183,907 1,040,913,620
03/02/2020 5,630 -0.30 -5.33 5,940 5,890 5,530 250,058 1,407,826,540
02/02/2020 5,940 -0.40 -6.73 6,380 6,350 5,940 347,524 2,064,292,560
31/01/2020 5,940 -0.40 -6.73 6,380 6,350 5,940 347,524 2,064,292,560
30/01/2020 6,380 -0.10 -1.57 6,500 6,570 6,380 202,338 1,290,916,440
29/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
28/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
27/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
26/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
24/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
23/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
22/01/2020 6,500 0.20 3.08 6,340 6,500 6,330 154,797 1,006,180,500
21/01/2020 6,340 0.14 2.21 6,200 6,340 6,190 1,540,010 9,763,663,400
20/01/2020 6,200 -0.01 -0.16 6,200 6,220 6,160 1,353,100 8,389,220,000
17/01/2020 6,200 -0.03 -0.48 6,230 6,270 6,200 1,299,900 8,059,380,000
16/01/2020 6,230 -0.01 -0.16 6,230 6,310 6,210 1,517,080 9,451,408,400
15/01/2020 6,230 -0.01 -0.16 6,230 6,250 6,190 1,426,770 8,888,777,100
14/01/2020 6,200 0.01 0.16 6,190 6,240 6,190 531,130 3,293,006,000
13/01/2020 6,190 -0.20 -3.23 6,400 6,480 6,190 173,661 1,074,961,590
10/01/2020 6,400 -0.10 -1.56 6,500 6,570 6,400 188,551 1,206,726,400
09/01/2020 6,500 0.00 ■■ 0.00 6,500 6,660 6,490 171,290 1,113,385,000
08/01/2020 6,500 -0.10 -1.54 6,640 6,620 6,450 231,934 1,507,571,000
07/01/2020 6,640 0.10 1.51 6,510 6,680 6,520 326,654 2,168,982,560
06/01/2020 6,510 -0.10 -1.54 6,640 6,640 6,440 258,982 1,685,972,820
03/01/2020 6,640 0.00 ■■ 0.00 6,680 6,780 6,640 194,607 1,292,190,480
02/01/2020 6,680 0.00 ■■ 0.00 6,690 6,730 6,600 177,947 1,188,685,960
31/12/2019 6,690 -0.10 -1.49 6,790 6,850 6,680 187,938 1,257,305,220
30/12/2019 6,790 0.00 ■■ 0.00 6,760 6,870 6,760 215,858 1,465,675,820
27/12/2019 6,760 0.10 1.48 6,650 6,820 6,650 322,159 2,177,794,840
26/12/2019 6,650 0.00 ■■ 0.00 6,610 6,650 6,480 251,891 1,675,075,150
25/12/2019 6,610 -0.20 -3.03 6,790 6,820 6,610 229,115 1,514,450,150
24/12/2019 6,790 -0.10 -1.47 6,900 6,900 6,770 189,734 1,288,293,860
23/12/2019 6,900 0.00 ■■ 0.00 6,950 7,120 6,890 240,253 1,657,745,700
21/12/2019 6,950 0.26 3.74 6,690 7,000 6,670 4,406,450 30,624,827,500
20/12/2019 6,950 0.26 3.74 6,690 7,000 6,670 4,406,450 30,624,827,500
19/12/2019 6,690 0.00 ■■ 0.00 6,700 6,750 6,560 242,902 1,625,014,380
18/12/2019 6,700 -0.20 -2.99 6,940 6,900 6,610 300,453 2,013,035,100
17/12/2019 6,940 0.00 ■■ 0.00 6,900 7,130 6,870 496,312 3,444,405,280
16/12/2019 6,900 0.20 2.90 6,710 6,960 6,730 432,603 2,984,960,700
14/12/2019 6,710 0.30 4.47 6,400 6,760 6,400 426,168 2,859,587,280
13/12/2019 6,710 0.30 4.47 6,400 6,760 6,400 426,168 2,859,587,280
12/12/2019 6,400 0.00 ■■ 0.00 6,400 6,470 6,380 171,909 1,100,217,600
11/12/2019 6,400 0.10 1.56 6,350 6,400 6,310 118,641 759,302,400
10/12/2019 6,350 0.00 ■■ 0.00 6,350 6,360 6,270 115,421 732,923,350
09/12/2019 6,350 0.00 ■■ 0.00 6,340 6,360 6,300 137,562 873,518,700
07/12/2019 6,340 0.00 ■■ 0.00 6,370 6,390 6,340 117,901 747,492,340
06/12/2019 6,340 0.00 ■■ 0.00 6,370 6,390 6,340 117,901 747,492,340
05/12/2019 6,370 -0.10 -1.57 6,460 6,500 6,340 117,781 750,264,970
04/12/2019 6,460 0.20 3.10 6,250 6,470 6,200 205,513 1,327,613,980
03/12/2019 6,250 0.00 ■■ 0.00 6,280 6,270 6,180 152,092 950,575,000
02/12/2019 6,280 -0.10 -1.59 6,350 6,360 6,200 203,294 1,276,686,320
29/11/2019 6,370 -0.10 -1.57 6,460 6,460 6,310 171,784 1,094,264,080
28/11/2019 6,460 0.00 ■■ 0.00 6,490 6,560 6,380 173,991 1,123,981,860
27/11/2019 6,490 0.00 ■■ 0.00 6,490 6,530 6,430 215,530 1,398,789,700
26/11/2019 6,490 0.00 ■■ 0.00 6,500 6,570 6,490 172,468 1,119,317,320
25/11/2019 6,500 -0.20 -3.08 6,670 6,650 6,300 220,722 1,434,693,000
23/11/2019 6,670 -0.10 -1.50 6,740 6,870 6,650 531,551 3,545,445,170
22/11/2019 6,670 -0.10 -1.50 6,740 6,870 6,650 531,551 3,545,445,170
21/11/2019 6,740 0.00 ■■ 0.00 6,700 6,910 6,720 285,487 1,924,182,380
20/11/2019 6,700 0.40 5.97 6,270 6,700 6,270 387,127 2,593,750,900
19/11/2019 6,270 0.10 1.59 6,200 6,270 6,190 161,160 1,010,473,200
18/11/2019 6,200 0.00 ■■ 0.00 6,170 6,250 6,160 164,081 1,017,302,200
15/11/2019 6,170 -0.10 -1.62 6,290 6,300 6,150 170,024 1,049,048,080
14/11/2019 6,290 -0.10 -1.59 6,420 6,420 6,290 155,824 980,132,960
13/11/2019 6,420 -0.10 -1.56 6,490 6,570 6,400 152,802 980,988,840
12/11/2019 6,490 -0.10 -1.54 6,550 6,560 6,420 192,979 1,252,433,710
11/11/2019 6,550 0.00 ■■ 0.00 6,580 6,580 6,510 148,899 975,288,450
08/11/2019 6,580 0.00 ■■ 0.00 6,590 6,650 6,520 227,057 1,494,035,060
07/11/2019 6,590 0.10 1.52 6,530 6,600 6,490 294,932 1,943,601,880
06/11/2019 6,530 0.00 ■■ 0.00 6,490 6,550 6,460 216,816 1,415,808,480
05/11/2019 6,490 0.10 1.54 6,390 6,490 6,320 196,174 1,273,169,260
04/11/2019 6,600 -0.10 -1.52 6,700 6,800 6,540 180,370 1,190,442,000
01/11/2019 6,600 -0.10 -1.52 6,700 6,800 6,540 180,370 1,190,442,000
31/10/2019 6,700 -0.10 -1.49 6,800 6,790 6,550 346,777 2,323,405,900
30/10/2019 6,800 -0.30 -4.41 7,050 7,050 6,650 375,910 2,556,188,000
29/10/2019 7,050 -1.00 -14.18 8,030 7,200 7,020 263,989 1,861,122,450
28/10/2019 8,030 0.00 ■■ 0.00 8,040 8,210 8,000 383,510 3,079,585,300
26/10/2019 8,040 0.00 ■■ 0.00 8,010 8,100 7,980 335,218 2,695,152,720
25/10/2019 8,040 0.00 ■■ 0.00 8,010 8,100 7,980 335,218 2,695,152,720
24/10/2019 8,010 0.00 ■■ 0.00 8,020 8,150 8,010 279,181 2,236,239,810
23/10/2019 8,020 -0.20 -2.49 8,250 8,250 7,990 359,680 2,884,633,600
22/10/2019 8,250 -0.10 -1.21 8,340 8,360 8,180 344,539 2,842,446,750
21/10/2019 8,340 0.00 ■■ 0.00 8,310 8,450 8,270 517,854 4,318,902,360
18/10/2019 8,310 0.10 1.20 8,170 8,430 8,180 478,142 3,973,360,020
17/10/2019 8,170 -0.10 -1.22 8,230 8,240 8,130 299,259 2,444,946,030
16/10/2019 8,230 0.00 ■■ 0.00 8,250 8,350 8,180 278,569 2,292,622,870
15/10/2019 8,250 -0.10 -1.21 8,370 8,380 8,160 388,373 3,204,077,250
14/10/2019 8,370 0.10 1.19 8,300 8,400 8,340 468,958 3,925,178,460
11/10/2019 8,300 0.20 2.41 8,150 8,450 8,150 622,932 5,170,335,600
10/10/2019 8,150 0.20 2.45 8,000 8,410 8,000 633,562 5,163,530,300
09/10/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,930 357,529 2,860,232,000
08/10/2019 7,990 0.00 ■■ 0.00 7,980 8,110 7,900 308,541 2,465,242,590
07/10/2019 7,980 0.50 6.27 7,500 8,010 7,500 659,544 5,263,161,120
04/10/2019 7,500 0.00 ■■ 0.00 7,480 7,580 7,470 287,935 2,159,512,500
03/10/2019 7,480 0.00 ■■ 0.00 7,520 7,500 7,300 241,088 1,803,338,240
02/10/2019 7,520 -0.10 -1.33 7,590 7,610 7,510 193,688 1,456,533,760
01/10/2019 7,590 0.10 1.32 7,480 7,660 7,480 343,284 2,605,525,560
30/09/2019 7,480 0.00 ■■ 0.00 7,490 7,500 7,350 254,374 1,902,717,520
27/09/2019 7,490 0.00 ■■ 0.00 7,450 7,580 7,440 338,373 2,534,413,770
26/09/2019 7,450 0.20 2.68 7,230 7,500 7,230 299,000 2,227,550,000
25/09/2019 7,230 0.00 ■■ 0.00 7,230 7,250 7,070 356,965 2,580,856,950
24/09/2019 7,230 0.00 ■■ 0.00 7,280 7,420 7,150 466,797 3,374,942,310
23/09/2019 7,280 -0.30 -4.12 7,610 7,790 7,280 465,601 3,389,575,280
20/09/2019 7,610 0.50 6.57 7,160 7,660 7,380 540,416 4,112,565,760
19/09/2019 7,160 0.50 6.98 6,700 7,160 6,730 472,626 3,384,002,160
18/09/2019 6,700 0.30 4.48 6,360 6,750 6,410 392,452 2,629,428,400
17/09/2019 6,360 0.10 1.57 6,300 6,460 6,240 215,346 1,369,600,560
16/09/2019 6,300 0.40 6.35 5,950 6,310 5,790 291,442 1,836,084,600
13/09/2019 5,950 0.00 ■■ 0.00 6,000 6,000 5,930 117,166 697,137,700
12/09/2019 6,000 0.00 ■■ 0.00 6,000 6,060 5,990 110,561 663,366,000
11/09/2019 6,000 0.00 ■■ 0.00 5,980 6,010 5,970 130,772 784,632,000
10/09/2019 6,050 0.01 0.17 6,040 6,060 5,960 315,950 1,911,497,500
09/09/2019 6,040 -0.10 -1.66 6,110 6,110 6,030 138,470 836,358,800
06/09/2019 6,110 0.00 ■■ 0.00 6,150 6,180 6,080 123,214 752,837,540
05/09/2019 6,150 0.00 ■■ 0.00 6,150 6,180 6,130 114,344 703,215,600
04/09/2019 6,150 -0.10 -1.63 6,250 6,250 6,140 146,696 902,180,400
03/09/2019 6,250 0.00 ■■ 0.00 6,250 6,280 6,200 132,667 829,168,750
30/08/2019 6,250 -0.10 -1.60 6,310 6,330 6,250 161,472 1,009,200,000
29/08/2019 6,310 0.00 ■■ 0.00 6,310 6,330 6,290 125,346 790,933,260
28/08/2019 6,310 0.00 ■■ 0.00 6,300 6,320 6,270 145,501 918,111,310
27/08/2019 6,300 0.00 ■■ 0.00 6,260 6,350 6,250 138,873 874,899,900
26/08/2019 6,260 -0.10 -1.60 6,390 6,340 6,230 157,768 987,627,680
23/08/2019 6,390 -0.10 -1.56 6,500 6,480 6,360 141,771 905,916,690
22/08/2019 6,500 -0.10 -1.54 6,570 6,670 6,500 214,189 1,392,228,500
21/08/2019 6,570 0.30 4.57 6,240 6,650 6,240 325,473 2,138,357,610
20/08/2019 6,240 0.00 ■■ 0.00 6,200 6,240 6,200 216,455 1,350,679,200
19/08/2019 6,200 0.00 ■■ 0.00 6,210 6,210 6,170 175,637 1,088,949,400
16/08/2019 6,210 0.00 ■■ 0.00 6,210 6,220 6,180 140,549 872,809,290
15/08/2019 6,210 0.00 ■■ 0.00 6,220 6,210 6,160 155,579 966,145,590
14/08/2019 6,220 0.00 ■■ 0.00 6,210 6,250 6,190 137,754 856,829,880
13/08/2019 6,210 0.00 ■■ 0.00 6,220 6,220 6,160 141,811 880,646,310
12/08/2019 6,220 0.00 ■■ 0.00 6,220 6,240 6,180 127,085 790,468,700
09/08/2019 6,220 0.00 ■■ 0.00 6,220 6,280 6,220 165,622 1,030,168,840
08/08/2019 6,220 0.00 ■■ 0.00 6,240 6,240 6,140 163,942 1,019,719,240
07/08/2019 6,240 -0.10 -1.60 6,340 6,360 6,190 181,626 1,133,346,240
06/08/2019 6,340 0.00 ■■ 0.00 6,380 6,380 6,160 192,846 1,222,643,640
05/08/2019 6,380 0.40 6.27 6,030 6,380 6,020 200,106 1,276,676,280
02/08/2019 6,030 -0.20 -3.32 6,250 6,240 6,000 211,331 1,274,325,930
01/08/2019 6,250 -0.20 -3.20 6,450 6,450 6,050 182,370 1,139,812,500
31/07/2019 6,450 -0.30 -4.65 6,700 6,700 6,450 143,697 926,845,650
30/07/2019 6,700 -0.10 -1.49 6,800 6,840 6,650 117,068 784,355,600
29/07/2019 6,800 -0.10 -1.47 6,900 6,940 6,800 147,940 1,005,992,000
26/07/2019 6,900 0.00 ■■ 0.00 6,900 6,940 6,870 229,213 1,581,569,700
25/07/2019 6,900 -0.10 -1.45 6,960 6,980 6,890 138,968 958,879,200
24/07/2019 6,960 0.00 ■■ 0.00 6,990 7,000 6,910 388,601 2,704,662,960
23/07/2019 6,990 0.00 ■■ 0.00 6,990 7,020 6,940 428,274 2,993,635,260
22/07/2019 6,990 0.00 ■■ 0.00 6,980 7,000 6,940 361,871 2,529,478,290
19/07/2019 6,980 0.00 ■■ 0.00 6,970 7,040 6,940 613,526 4,282,411,480
18/07/2019 6,970 0.00 ■■ 0.00 6,920 7,050 6,900 422,264 2,943,180,080
17/07/2019 6,920 0.00 ■■ 0.00 6,920 6,940 6,900 146,571 1,014,271,320
16/07/2019 6,920 -0.10 -1.45 7,000 7,040 6,910 138,393 957,679,560
15/07/2019 7,000 0.00 ■■ 0.00 7,030 7,030 6,990 103,436 724,052,000
12/07/2019 7,030 0.00 ■■ 0.00 7,070 7,080 7,020 129,010 906,940,300
11/07/2019 7,070 0.00 ■■ 0.00 7,060 7,140 7,040 151,836 1,073,480,520
10/07/2019 7,060 0.10 1.42 6,990 7,130 6,970 239,614 1,691,674,840
09/07/2019 6,990 -0.10 -1.43 7,050 7,040 6,980 162,269 1,134,260,310
08/07/2019 7,050 0.00 ■■ 0.00 7,080 7,080 7,000 186,573 1,315,339,650
05/07/2019 7,080 0.00 ■■ 0.00 7,060 7,150 7,050 132,884 940,818,720
04/07/2019 7,060 0.00 ■■ 0.00 7,060 7,090 7,040 144,215 1,018,157,900
03/07/2019 7,060 0.00 ■■ 0.00 7,070 7,070 7,030 126,988 896,535,280
02/07/2019 7,070 0.00 ■■ 0.00 7,090 7,100 7,030 151,534 1,071,345,380
01/07/2019 7,090 0.00 ■■ 0.00 7,060 7,200 7,070 218,822 1,551,447,980
28/06/2019 7,060 0.00 ■■ 0.00 7,090 7,100 7,050 105,653 745,910,180
27/06/2019 7,090 0.10 1.41 7,000 7,180 7,010 187,257 1,327,652,130
26/06/2019 7,000 0.00 ■■ 0.00 7,000 7,070 6,980 127,313 891,191,000
25/06/2019 7,000 0.00 ■■ 0.00 7,050 7,050 7,000 116,170 813,190,000
24/06/2019 7,050 0.00 ■■ 0.00 7,080 7,090 7,030 109,934 775,034,700
21/06/2019 7,080 0.00 ■■ 0.00 7,080 7,200 7,070 121,448 859,851,840
20/06/2019 7,080 0.10 1.41 7,020 7,100 6,990 163,920 1,160,553,600
19/06/2019 7,020 0.00 ■■ 0.00 7,020 7,080 7,000 110,774 777,633,480
18/06/2019 7,020 0.00 ■■ 0.00 7,040 7,040 6,980 126,011 884,597,220
17/06/2019 7,040 0.00 ■■ 0.00 7,040 7,050 7,010 105,112 739,988,480
16/06/2019 7,040 0.00 ■■ 0.00 7,040 7,070 7,020 116,448 819,793,920
14/06/2019 7,040 0.00 ■■ 0.00 7,040 7,070 7,020 116,448 819,793,920
13/06/2019 7,040 0.00 ■■ 0.00 7,080 7,080 7,030 146,751 1,033,127,040
11/06/2019 7,110 0.00 ■■ 0.00 7,100 7,140 7,070 134,449 955,932,390
10/06/2019 7,100 -0.10 -1.41 7,150 7,170 7,060 106,511 756,228,100
09/06/2019 7,150 0.10 1.40 7,090 7,180 7,080 138,725 991,883,750
07/06/2019 7,150 0.10 1.40 7,090 7,180 7,080 138,725 991,883,750
06/06/2019 7,090 0.00 ■■ 0.00 7,100 7,150 7,000 140,628 997,052,520
05/06/2019 7,100 0.00 ■■ 0.00 7,100 7,220 7,100 183,799 1,304,972,900
04/06/2019 7,100 0.00 ■■ 0.00 7,100 7,180 7,050 125,324 889,800,400
03/06/2019 7,100 -0.30 -4.23 7,370 7,340 7,100 128,988 915,814,800
02/06/2019 7,370 -0.10 -1.36 7,460 7,460 7,360 135,056 995,362,720
31/05/2019 7,370 -0.10 -1.36 7,460 7,460 7,360 135,056 995,362,720
30/05/2019 7,460 0.00 ■■ 0.00 7,490 7,490 7,450 128,209 956,439,140
29/05/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,450 172,988 1,295,680,120
28/05/2019 7,500 0.00 ■■ 0.00 7,500 7,550 7,480 177,445 1,330,837,500
27/05/2019 7,500 0.00 ■■ 0.00 7,500 7,530 7,450 156,953 1,177,147,500
26/05/2019 7,500 -0.20 -2.67 7,650 7,650 7,500 132,767 995,752,500
24/05/2019 7,500 -0.20 -2.67 7,650 7,650 7,500 132,767 995,752,500
23/05/2019 7,650 0.20 2.61 7,490 7,650 7,450 189,533 1,449,927,450
22/05/2019 7,490 0.00 ■■ 0.00 7,490 7,520 7,480 155,700 1,166,193,000
21/05/2019 7,490 -0.10 -1.34 7,580 7,600 7,490 169,859 1,272,243,910
20/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,500 239,647 1,816,524,260
19/05/2019 7,580 -0.10 -1.32 7,650 7,700 7,540 193,191 1,464,387,780
17/05/2019 7,580 -0.10 -1.32 7,650 7,700 7,540 193,191 1,464,387,780
16/05/2019 7,650 -0.10 -1.31 7,750 7,850 7,650 252,766 1,933,659,900
15/05/2019 7,750 0.20 2.58 7,520 7,780 7,590 436,972 3,386,533,000
14/05/2019 7,520 0.10 1.33 7,450 7,520 7,360 306,520 2,305,030,400
13/05/2019 7,450 0.10 1.34 7,320 7,490 7,390 258,822 1,928,223,900
12/05/2019 7,320 0.00 ■■ 0.00 7,300 7,380 7,290 129,142 945,319,440
10/05/2019 7,320 0.00 ■■ 0.00 7,300 7,380 7,290 129,142 945,319,440
09/05/2019 7,300 -0.10 -1.37 7,400 7,420 7,290 165,458 1,207,843,400
08/05/2019 7,400 0.00 ■■ 0.00 7,440 7,430 7,370 106,105 785,177,000
07/05/2019 7,440 0.00 ■■ 0.00 7,410 7,480 7,400 132,069 982,593,360
06/05/2019 7,420 -0.20 -2.70 7,580 7,540 7,410 126,225 936,589,500
05/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,550 110,159 835,005,220
03/05/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,550 110,159 835,005,220
02/05/2019 7,580 0.10 1.32 7,470 7,670 7,520 190,353 1,442,875,740
01/05/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
30/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
29/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
28/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
26/04/2019 7,470 0.00 ■■ 0.00 7,450 7,480 7,440 123,434 922,051,980
25/04/2019 7,450 -0.10 -1.34 7,550 7,560 7,440 104,620 779,419,000
24/04/2019 7,550 0.00 ■■ 0.00 7,550 7,640 7,550 232,159 1,752,800,450
23/04/2019 7,550 0.00 ■■ 0.00 7,500 7,600 7,440 139,664 1,054,463,200
22/04/2019 7,500 -0.30 -4.00 7,760 7,770 7,500 94,937 712,027,500
21/04/2019 7,760 0.00 ■■ 0.00 7,750 7,830 7,720 142,823 1,108,306,480
19/04/2019 7,760 0.00 ■■ 0.00 7,750 7,830 7,720 142,823 1,108,306,480
18/04/2019 7,750 0.00 ■■ 0.00 7,800 7,870 7,630 191,827 1,486,659,250
17/04/2019 7,800 0.00 ■■ 0.00 7,770 7,950 7,770 322,315 2,514,057,000
16/04/2019 7,770 -0.10 -1.29 7,900 7,800 7,700 124,286 965,702,220
15/04/2019 7,900 0.00 ■■ 0.00 7,950 8,020 7,890 114,784 906,793,600
12/04/2019 7,900 0.00 ■■ 0.00 7,950 8,020 7,890 114,784 906,793,600
11/04/2019 7,950 0.20 2.52 7,800 8,030 7,820 293,182 2,330,796,900
10/04/2019 7,800 0.10 1.28 7,700 7,860 7,640 208,562 1,626,783,600
09/04/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,670 121,541 935,865,700
08/04/2019 7,700 0.00 ■■ 0.00 7,730 7,730 7,670 121,035 931,969,500
05/04/2019 7,730 -0.10 -1.29 7,790 7,790 7,690 282,773 2,185,835,290
04/04/2019 7,790 0.00 ■■ 0.00 7,770 7,840 7,700 378,456 2,948,172,240
03/04/2019 7,770 0.10 1.29 7,700 7,770 7,590 168,726 1,311,001,020
02/04/2019 7,700 -0.20 -2.60 7,880 7,990 7,700 231,893 1,785,576,100
01/04/2019 7,880 0.50 6.35 7,400 7,880 7,450 462,793 3,646,808,840
31/03/2019 10,200 -0.05 -0.49 10,250 10,300 10,050 2,909,490 29,676,798,000
29/03/2019 7,400 0.00 ■■ 0.00 7,400 7,450 7,380 132,877 983,289,800
28/03/2019 7,400 0.00 ■■ 0.00 7,400 7,490 7,310 158,828 1,175,327,200
27/03/2019 7,400 0.10 1.35 7,270 7,400 7,300 146,219 1,082,020,600
26/03/2019 7,270 0.00 ■■ 0.00 7,300 7,380 7,250 144,492 1,050,456,840
25/03/2019 7,300 -0.50 -6.85 7,760 7,700 7,250 173,303 1,265,111,900
22/03/2019 7,760 0.00 ■■ 0.00 7,800 7,870 7,650 113,425 880,178,000
21/03/2019 7,800 -0.20 -2.56 7,950 7,940 7,800 158,750 1,238,250,000
20/03/2019 7,950 0.00 ■■ 0.00 8,000 8,000 7,850 134,655 1,070,507,250
19/03/2019 8,000 -0.20 -2.50 8,210 8,150 7,910 195,494 1,563,952,000
18/03/2019 8,210 -0.10 -1.22 8,280 8,340 8,210 186,797 1,533,603,370
15/03/2019 8,280 -0.10 -1.21 8,400 8,430 8,270 138,278 1,144,941,840
14/03/2019 8,400 -0.10 -1.19 8,490 8,490 8,390 132,216 1,110,614,400
13/03/2019 8,490 0.00 ■■ 0.00 8,470 8,580 8,470 347,117 2,947,023,330
12/03/2019 8,470 0.10 1.18 8,400 8,520 8,360 217,089 1,838,743,830
11/03/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,280 109,819 922,479,600
08/03/2019 8,400 -0.30 -3.57 8,690 8,600 8,370 183,626 1,542,458,400
07/03/2019 8,690 0.10 1.15 8,580 8,830 8,670 225,682 1,961,176,580
06/03/2019 8,580 0.20 2.33 8,350 8,600 8,350 268,247 2,301,559,260
05/03/2019 8,350 0.00 ■■ 0.00 8,300 8,490 8,200 226,495 1,891,233,250
04/03/2019 8,300 0.20 2.41 8,150 8,300 8,160 151,536 1,257,748,800
01/03/2019 8,150 0.10 1.23 8,050 8,260 8,040 119,395 973,069,250
28/02/2019 8,050 0.00 ■■ 0.00 8,100 8,320 7,990 197,813 1,592,394,650
27/02/2019 8,100 -0.10 -1.23 8,150 8,160 8,090 164,785 1,334,758,500
26/02/2019 8,150 -0.10 -1.23 8,220 8,280 8,030 289,635 2,360,525,250
25/02/2019 8,220 0.00 ■■ 0.00 8,180 8,340 8,060 160,130 1,316,268,600
22/02/2019 8,180 0.00 ■■ 0.00 8,150 8,200 7,900 259,094 2,119,388,920
21/02/2019 8,150 -0.30 -3.68 8,410 8,490 7,970 294,571 2,400,753,650
20/02/2019 8,410 -0.10 -1.19 8,540 8,580 8,300 183,782 1,545,606,620
19/02/2019 8,540 -0.20 -2.34 8,700 8,780 8,540 168,272 1,437,042,880
18/02/2019 8,700 0.00 ■■ 0.00 8,700 8,780 8,600 137,716 1,198,129,200
15/02/2019 8,700 0.00 ■■ 0.00 8,710 8,750 8,610 170,206 1,480,792,200
14/02/2019 8,710 -0.20 -2.30 8,880 8,900 8,660 143,085 1,246,270,350
13/02/2019 8,880 0.00 ■■ 0.00 8,860 9,080 8,800 129,256 1,147,793,280
12/02/2019 8,860 0.40 4.51 8,500 8,900 8,600 250,237 2,217,099,820
11/02/2019 8,500 0.30 3.53 8,160 8,600 8,300 165,619 1,407,761,500
01/02/2019 8,160 0.00 ■■ 0.00 8,150 8,160 8,050 61,769 504,035,040
31/01/2019 8,150 0.00 ■■ 0.00 8,140 8,230 8,120 133,822 1,090,649,300
30/01/2019 8,140 0.10 1.23 8,000 8,180 8,000 188,801 1,536,840,140
29/01/2019 8,000 -0.10 -1.25 8,080 8,090 8,000 154,434 1,235,472,000
28/01/2019 8,080 0.00 ■■ 0.00 8,050 8,180 8,050 195,611 1,580,536,880
25/01/2019 8,050 0.10 1.24 8,000 8,180 7,940 232,295 1,869,974,750
24/01/2019 8,000 0.00 ■■ 0.00 8,000 8,130 7,940 191,724,000 1,533,792,000,000
23/01/2019 8,000 0.30 3.75 7,750 8,090 7,560 444,723,000 3,557,784,000,000
22/01/2019 7,750 -0.30 -3.87 8,050 8,090 7,750 231,246,000 1,792,156,500,000
21/01/2019 8,050 -0.01 -0.12 8,060 8,150 7,990 2,544,690 20,484,754,500
18/01/2019 8,060 0.02 0.25 8,040 8,120 8,010 3,027,020 24,397,781,200
17/01/2019 8,040 -0.24 -2.99 8,280 8,290 8,040 1,789,780 14,389,831,200
16/01/2019 8,280 0.09 1.09 8,190 8,350 8,190 2,392,710 19,811,638,800
15/01/2019 8,190 0.19 2.32 8,000 8,300 7,930 3,669,720 30,055,006,800
14/01/2019 8,000 -0.20 -2.50 8,200 8,230 8,000 2,843,040 22,744,320,000
11/01/2019 8,200 -0.14 -1.71 8,340 8,400 8,120 2,370,090 19,434,738,000
10/01/2019 8,340 0.06 0.72 8,280 8,600 8,100 4,527,870 37,762,435,800
09/01/2019 8,280 0.51 6.16 7,770 8,300 7,900 4,616,400 38,223,792,000
08/01/2019 7,770 0.50 6.44 7,270 7,770 7,330 3,339,530 25,948,148,100
07/01/2019 7,270 0.47 6.46 6,800 7,270 6,500 3,456,510 25,128,827,700
04/01/2019 6,800 -0.51 -7.50 7,310 7,000 6,800 3,413,190 23,209,692,000
03/01/2019 7,310 -0.54 -7.39 7,850 7,900 7,310 2,284,000 16,696,040,000
02/01/2019 7,850 0.05 0.64 7,800 8,000 7,780 800,100 6,280,785,000
30/12/2018 7,800 -0.20 -2.56 8,000 8,200 7,600 4,784,440 37,318,632,000
28/12/2018 7,800 -0.20 -2.56 8,000 8,200 7,600 4,784,440 37,318,632,000
27/12/2018 8,000 -0.40 -5.00 8,400 8,550 8,000 3,665,530 29,324,240,000
26/12/2018 8,400 -0.44 -5.24 8,840 8,860 8,300 2,411,570 20,257,188,000
25/12/2018 8,840 -0.66 -7.47 9,500 9,300 8,840 3,651,710 32,281,116,400
24/12/2018 9,500 -0.23 -2.42 9,730 9,800 9,500 1,483,940 14,097,430,000
23/12/2018 9,730 -0.07 -0.72 9,800 9,780 9,650 1,540,630 14,990,329,900
21/12/2018 9,730 -0.07 -0.72 9,800 9,780 9,650 1,540,630 14,990,329,900
20/12/2018 9,800 -0.02 -0.20 9,800 9,900 9,740 1,119,010 10,966,298,000
19/12/2018 9,800 -0.20 -2.04 10,000 10,050 9,780 2,299,170 22,531,866,000
18/12/2018 10,000 -0.20 -2.00 10,200 10,150 9,910 3,723,430 37,234,300,000
17/12/2018 10,200 -0.20 -1.96 10,400 10,350 10,150 3,573,840 36,453,168,000
15/12/2018 10,400 -0.20 -1.92 10,600 10,650 10,350 3,590,400 37,340,160,000
14/12/2018 10,400 -0.20 -1.92 10,600 10,650 10,350 3,590,400 37,340,160,000
13/12/2018 10,600 0.10 0.94 10,500 10,700 10,500 6,854,830 72,661,198,000
12/12/2018 10,500 0.20 1.90 10,300 10,550 10,200 4,797,010 50,368,605,000
11/12/2018 10,300 -0.05 -0.49 10,350 10,350 10,250 3,294,810 33,936,543,000
10/12/2018 10,350 -0.10 -0.97 10,450 10,450 10,300 1,254,280 12,981,798,000
09/12/2018 10,450 0.20 1.91 10,250 10,500 10,200 6,184,000 64,622,800,000
07/12/2018 10,450 0.20 1.91 10,250 10,500 10,200 6,184,000 64,622,800,000
06/12/2018 10,250 -0.05 -0.49 10,250 10,300 10,150 1,902,900 19,504,725,000
05/12/2018 10,250 -0.15 -1.46 10,400 10,350 10,200 2,423,070 24,836,467,500
04/12/2018 10,400 -0.10 -0.96 10,400 10,450 10,200 2,761,910 28,723,864,000
03/12/2018 10,400 0.20 1.92 10,200 10,500 10,200 3,474,970 36,139,688,000
30/11/2018 10,200 -0.05 -0.49 10,250 10,300 10,050 2,909,490 29,676,798,000
29/11/2018 10,250 0.05 0.49 10,200 10,400 10,150 2,806,770 28,769,392,500
28/11/2018 10,200 -0.10 -0.98 10,300 10,400 10,200 1,913,540 19,518,108,000
27/11/2018 10,300 -0.20 -1.94 10,500 10,550 10,250 3,066,680 31,586,804,000
26/11/2018 10,500 -0.25 -2.38 10,750 10,700 10,500 3,358,420 35,263,410,000
25/11/2018 10,750 0.20 1.86 10,550 10,950 10,550 4,503,410 48,411,657,500
23/11/2018 10,750 0.20 1.86 10,550 10,950 10,550 4,503,410 48,411,657,500
22/11/2018 10,550 0.05 0.47 10,500 10,600 10,450 1,948,340 20,554,987,000
21/11/2018 10,500 -0.05 -0.48 10,500 10,500 10,300 1,747,240 18,346,020,000
20/11/2018 10,500 -0.05 -0.48 10,550 10,600 10,400 3,347,940 35,153,370,000
19/11/2018 10,550 0.20 1.90 10,350 10,650 10,350 3,415,250 36,030,887,500
16/11/2018 10,350 -0.05 -0.48 10,350 10,500 10,300 2,691,030 27,852,160,500
15/11/2018 10,350 -0.25 -2.42 10,600 10,600 10,350 3,222,070 33,348,424,500
14/11/2018 10,600 -0.10 -0.94 10,600 10,850 10,400 2,849,780 30,207,668,000
13/11/2018 10,600 -0.05 -0.47 10,650 10,800 10,350 4,177,050 44,276,730,000
12/11/2018 10,650 -0.15 -1.41 10,800 10,750 10,400 4,048,190 43,113,223,500
09/11/2018 10,800 -0.05 -0.46 10,850 11,100 10,650 4,965,140 53,623,512,000
08/11/2018 10,850 0.15 1.38 10,700 11,050 10,650 3,503,150 38,009,177,500
07/11/2018 10,700 -0.15 -1.40 10,850 10,900 10,600 2,937,760 31,434,032,000
06/11/2018 10,850 -0.25 -2.30 11,100 11,200 10,800 3,333,340 36,166,739,000
05/11/2018 11,100 -0.10 -0.90 11,200 11,200 10,900 3,315,710 36,804,381,000
04/11/2018 11,200 0.40 3.57 10,800 11,250 10,850 6,223,890 69,707,568,000
02/11/2018 11,200 0.40 3.57 10,800 11,250 10,850 6,223,890 69,707,568,000
01/11/2018 10,800 0.20 1.85 10,600 10,950 10,450 3,775,000 40,770,000,000
31/10/2018 10,600 0.45 4.25 10,150 10,700 10,400 4,488,260 47,575,556,000
30/10/2018 10,150 0.05 0.49 10,100 10,300 9,980 3,285,260 33,345,389,000
29/10/2018 10,100 -0.30 -2.97 10,400 10,400 10,000 2,730,480 27,577,848,000
28/10/2018 10,400 -0.40 -3.85 10,800 10,950 10,400 2,981,400 31,006,560,000
26/10/2018 10,400 -0.40 -3.85 10,800 10,950 10,400 2,981,400 31,006,560,000
25/10/2018 10,800 -0.05 -0.46 10,850 10,950 10,300 3,135,350 33,861,780,000
24/10/2018 10,850 0.70 6.45 10,150 10,850 10,150 3,697,990 40,123,191,500
23/10/2018 10,150 -0.45 -4.43 10,600 10,600 10,100 2,815,800 28,580,370,000
22/10/2018 10,600 -0.20 -1.89 10,800 11,000 10,600 2,914,060 30,889,036,000
21/10/2018 10,800 -0.20 -1.85 11,000 11,000 10,600 2,677,110 28,912,788,000
19/10/2018 10,800 -0.20 -1.85 11,000 11,000 10,600 2,677,110 28,912,788,000
18/10/2018 11,000 -0.40 -3.64 11,400 11,350 11,000 2,293,830 25,232,130,000
17/10/2018 11,400 0.05 0.44 11,350 11,600 11,250 3,004,550 34,251,870,000
16/10/2018 11,350 0.30 2.64 11,050 11,350 10,950 3,294,810 37,396,093,500
15/10/2018 11,050 -0.05 -0.45 11,100 11,200 10,950 2,451,230 27,086,091,500
12/10/2018 11,100 0.05 0.45 11,050 11,150 10,600 3,432,100 38,096,310,000
11/10/2018 11,050 -0.80 -7.24 11,850 11,250 11,050 4,869,570 53,808,748,500
10/10/2018 11,850 -0.25 -2.11 12,100 12,200 11,750 3,337,200 39,545,820,000
09/10/2018 12,100 -0.20 -1.65 12,300 12,400 12,100 3,449,650 41,740,765,000
08/10/2018 12,300 -0.20 -1.63 12,500 12,500 12,050 3,544,260 43,594,398,000
07/10/2018 12,500 -0.10 -0.80 12,600 12,600 12,400 4,271,790 53,397,375,000
05/10/2018 12,500 -0.10 -0.80 12,600 12,600 12,400 4,271,790 53,397,375,000
04/10/2018 12,600 0.10 0.79 12,500 12,650 12,500 3,432,990 43,255,674,000
03/10/2018 12,500 -0.05 -0.40 12,500 12,650 12,350 2,855,410 35,692,625,000
02/10/2018 12,500 -0.15 -1.20 12,650 12,750 12,500 4,049,850 50,623,125,000
01/10/2018 12,650 -0.20 -1.58 12,850 12,850 12,550 6,380,930 80,718,764,500
28/09/2018 12,850 -0.30 -2.33 13,150 13,300 12,850 6,540,880 84,050,308,000
27/09/2018 13,150 0.10 0.76 13,050 13,350 12,950 8,589,200 112,947,980,000
26/09/2018 13,050 0.30 2.30 12,750 13,150 12,600 11,902,340 155,325,537,000
25/09/2018 12,750 -0.05 -0.39 12,750 12,850 12,600 7,355,470 93,782,242,500
24/09/2018 12,750 -0.05 -0.39 12,800 12,950 12,600 5,294,020 67,498,755,000
23/09/2018 12,800 0.20 1.56 12,600 12,850 12,500 8,583,190 109,864,832,000
21/09/2018 12,800 0.20 1.56 12,600 12,850 12,500 8,583,190 109,864,832,000
20/09/2018 12,600 -0.10 -0.79 12,700 12,700 12,500 5,054,380 63,685,188,000
19/09/2018 12,700 0.05 0.39 12,700 12,850 12,550 5,205,450 66,109,215,000
18/09/2018 12,700 -0.10 -0.79 12,800 12,800 12,550 3,811,200 48,402,240,000
17/09/2018 12,800 0.10 0.78 12,700 13,050 12,800 5,190,890 66,443,392,000
14/09/2018 12,700 -0.10 -0.79 12,800 12,800 12,550 2,604,350 33,075,245,000
13/09/2018 12,800 0.10 0.78 12,700 12,850 12,650 2,849,640 36,475,392,000
12/09/2018 12,700 -0.45 -3.54 13,150 13,300 12,700 5,392,050 68,479,035,000
11/09/2018 13,150 -0.05 -0.38 13,200 13,300 13,000 4,960,260 65,227,419,000
10/09/2018 13,200 -0.10 -0.76 13,300 13,400 12,950 5,653,010 74,619,732,000
07/09/2018 13,300 0.20 1.50 13,100 13,550 12,900 11,558,200 153,724,060,000
06/09/2018 13,100 0.35 2.67 12,750 13,100 12,700 6,693,140 87,680,134,000
05/09/2018 12,750 -0.15 -1.18 12,900 12,850 12,600 3,423,870 43,654,342,500
04/09/2018 12,900 0.20 1.55 12,700 13,300 12,700 9,934,560 128,155,824,000
03/09/2018 12,700 0.15 1.18 12,550 12,850 12,550 5,383,510 68,370,577,000
31/08/2018 12,700 0.15 1.18 12,550 12,850 12,550 5,383,510 68,370,577,000
30/08/2018 12,550 0.10 0.80 12,450 12,550 12,300 2,938,630 36,879,806,500
29/08/2018 12,450 -0.05 -0.40 12,500 12,600 12,400 2,175,700 27,087,465,000
28/08/2018 12,500 -0.20 -1.60 12,700 12,750 12,450 2,874,030 35,925,375,000
27/08/2018 12,700 -0.15 -1.18 12,700 12,750 12,550 2,111,580 26,817,066,000
25/08/2018 12,700 -0.10 -0.79 12,800 12,900 12,650 3,113,460 39,540,942,000
24/08/2018 12,700 -0.10 -0.79 12,800 12,900 12,650 3,113,460 39,540,942,000
23/08/2018 12,800 0.05 0.39 12,800 13,000 12,700 4,755,340 60,868,352,000
22/08/2018 12,800 0.25 1.95 12,550 12,950 12,650 4,712,330 60,317,824,000
21/08/2018 12,550 -0.05 -0.40 12,600 12,650 12,400 2,029,380 25,468,719,000
20/08/2018 12,600 0.20 1.59 12,400 12,650 12,300 2,598,160 32,736,816,000
17/08/2018 12,400 -0.10 -0.81 12,500 12,700 12,350 2,584,840 32,052,016,000
16/08/2018 12,500 0.10 0.80 12,400 12,500 12,150 1,647,700 20,596,250,000
15/08/2018 12,400 -0.25 -2.02 12,650 12,900 12,350 2,755,310 34,165,844,000
14/08/2018 12,650 0.25 1.98 12,400 12,750 12,450 2,430,490 30,745,698,500
13/08/2018 12,400 -0.20 -1.61 12,600 13,000 12,300 2,964,880 36,764,512,000
10/08/2018 12,600 -0.25 -1.98 12,850 12,850 12,350 1,615,870 20,359,962,000
09/08/2018 12,850 -0.05 -0.39 12,900 13,100 12,650 2,289,970 29,426,114,500
08/08/2018 12,900 0.55 4.26 12,350 12,900 12,450 2,728,010 35,191,329,000
07/08/2018 12,350 -0.45 -3.64 12,800 12,800 12,200 2,418,270 29,865,634,500
06/08/2018 12,800 -0.40 -3.13 13,200 13,150 12,650 4,226,330 54,097,024,000
03/08/2018 13,200 -0.60 -4.55 13,800 13,950 13,200 5,668,420 74,823,144,000
02/08/2018 13,800 0.05 0.36 13,800 14,250 13,450 8,509,760 117,434,688,000
01/08/2018 13,800 0.25 1.81 13,550 14,000 13,400 7,622,690 105,193,122,000
31/07/2018 13,550 0.05 0.37 13,500 13,900 13,350 6,814,490 92,336,339,500
30/07/2018 13,500 0.70 5.19 12,800 13,500 12,800 7,976,340 107,680,590,000
27/07/2018 12,800 0.30 2.34 12,500 13,000 12,450 4,724,990 60,479,872,000
26/07/2018 12,500 -0.20 -1.60 12,700 12,800 12,450 3,567,150 44,589,375,000
25/07/2018 12,700 0.35 2.76 12,350 13,200 12,300 8,414,600 106,865,420,000
24/07/2018 12,350 -0.20 -1.62 12,550 12,650 12,350 3,451,740 42,628,989,000
23/07/2018 12,550 -0.15 -1.20 12,700 13,000 12,400 4,915,500 61,689,525,000
21/07/2018 12,700 -0.10 -0.79 12,800 12,750 12,400 3,342,360 42,447,972,000
20/07/2018 12,700 -0.10 -0.79 12,800 12,750 12,400 3,342,360 42,447,972,000
19/07/2018 12,800 0.25 1.95 12,550 12,850 12,300 4,749,200 60,789,760,000
18/07/2018 12,550 0.80 6.37 11,750 12,550 11,700 5,236,840 65,722,342,000
17/07/2018 11,750 0.75 6.38 11,000 11,750 10,900 3,602,990 42,335,132,500
16/07/2018 11,000 -0.10 -0.91 11,100 11,200 10,850 1,717,490 18,892,390,000
14/07/2018 11,100 0.10 0.90 11,000 11,200 11,000 1,952,930 21,677,523,000
13/07/2018 11,100 0.10 0.90 11,000 11,200 11,000 1,952,930 21,677,523,000
12/07/2018 11,000 -0.35 -3.18 11,350 11,350 10,900 1,548,000 17,028,000,000
11/07/2018 11,350 -0.45 -3.96 11,800 11,750 11,000 1,542,220 17,504,197,000
10/07/2018 11,800 -0.05 -0.42 11,850 12,000 11,700 1,790,820 21,131,676,000
09/07/2018 11,850 -0.25 -2.11 12,100 12,300 11,850 1,901,050 22,527,442,500
08/07/2018 12,100 0.45 3.72 11,650 12,100 11,550 1,669,150 20,196,715,000
06/07/2018 12,100 0.45 3.72 11,650 12,100 11,550 1,669,150 20,196,715,000
05/07/2018 11,650 -0.30 -2.58 11,950 12,050 11,500 1,922,620 22,398,523,000
04/07/2018 11,950 0.25 2.09 11,650 12,100 11,600 2,739,110 32,732,364,500
03/07/2018 11,650 -0.50 -4.29 12,150 12,400 11,650 1,843,840 21,480,736,000
02/07/2018 12,150 -0.60 -4.94 12,750 12,700 12,000 1,920,030 23,328,364,500
01/07/2018 12,750 0.05 0.39 12,750 0 0 2,148,540 27,393,885,000
29/06/2018 12,750 0.05 0.39 12,750 12,900 12,650 2,148,540 27,393,885,000
28/06/2018 12,750 -0.25 -1.96 13,000 13,000 12,700 2,323,160 29,620,290,000
27/06/2018 13,000 0.10 0.77 12,900 13,300 12,850 3,751,680 48,771,840,000
26/06/2018 12,900 0.10 0.78 12,800 12,900 12,550 3,045,110 39,281,919,000
25/06/2018 12,800 -0.05 -0.39 12,800 13,000 12,700 2,957,200 37,852,160,000
22/06/2018 12,800 0.30 2.34 12,500 12,800 12,300 2,158,720 27,631,616,000
21/06/2018 12,500 -0.40 -3.20 12,900 12,950 12,500 1,859,190 23,239,875,000
20/06/2018 12,900 0.30 2.33 12,600 12,950 12,600 2,746,260 35,426,754,000
19/06/2018 12,600 -0.80 -6.35 13,400 13,300 12,500 2,902,010 36,565,326,000
18/06/2018 13,400 -0.45 -3.36 13,850 14,000 13,400 2,576,880 34,530,192,000
17/06/2018 13,850 -0.15 -1.08 14,000 14,050 13,600 2,090,970 28,959,934,500
15/06/2018 13,850 -0.15 -1.08 14,000 14,050 13,600 2,090,970 28,959,934,500
14/06/2018 14,000 -0.20 -1.43 14,200 14,250 13,850 2,596,950 36,357,300,000
13/06/2018 14,200 0.05 0.35 14,200 14,300 13,850 2,470,490 35,080,958,000
12/06/2018 14,200 -0.10 -0.70 14,300 14,250 13,700 3,419,110 48,551,362,000
11/06/2018 14,300 0.05 0.35 14,300 14,900 13,900 5,756,920 82,323,956,000
10/06/2018 14,300 0.60 4.20 13,700 14,300 13,500 3,598,310 51,455,833,000
08/06/2018 14,300 0.60 4.20 13,700 14,300 13,500 3,598,310 51,455,833,000
07/06/2018 13,700 -0.30 -2.19 14,000 14,000 13,550 3,610,590 49,465,083,000
06/06/2018 14,000 0.10 0.71 13,900 14,200 13,750 4,260,410 59,645,740,000
05/06/2018 13,900 0.90 6.47 13,000 13,900 13,000 6,602,190 91,770,441,000
04/06/2018 13,000 0.30 2.31 12,700 13,050 12,550 4,883,650 63,487,450,000
03/06/2018 12,700 0.10 0.79 12,600 12,900 12,500 2,484,660 31,555,182,000
01/06/2018 12,700 0.10 0.79 12,600 12,900 12,500 2,484,660 31,555,182,000
31/05/2018 12,600 0.55 4.37 12,050 12,750 11,950 3,245,290 40,890,654,000
30/05/2018 12,050 -0.45 -3.73 12,500 12,400 12,000 1,574,070 18,967,543,500
29/05/2018 12,500 0.65 5.20 11,850 12,600 11,650 2,353,740 29,421,750,000
28/05/2018 11,850 -0.85 -7.17 12,700 12,700 11,850 1,711,830 20,285,185,500
27/05/2018 12,700 -0.70 -5.51 13,400 13,450 12,700 2,639,070 33,516,189,000
25/05/2018 12,700 -0.70 -5.51 13,400 13,450 12,700 2,639,070 33,516,189,000
24/05/2018 13,400 -0.20 -1.49 13,600 13,750 13,250 1,870,040 25,058,536,000
23/05/2018 13,600 0.40 2.94 13,200 13,600 12,950 1,766,610 24,025,896,000
22/05/2018 13,200 -0.40 -3.03 13,600 13,550 12,850 1,821,390 24,042,348,000
21/05/2018 13,600 0.05 0.37 13,600 13,750 13,600 2,558,530 34,796,008,000
20/05/2018 13,600 0.25 1.84 13,350 13,750 13,300 2,667,700 36,280,720,000
18/05/2018 13,600 0.25 1.84 13,350 13,750 13,300 2,667,700 36,280,720,000
17/05/2018 13,350 0.05 0.37 13,300 13,400 13,150 1,440,440 19,229,874,000
16/05/2018 13,300 -0.20 -1.50 13,500 13,550 13,100 2,337,530 31,089,149,000
15/05/2018 13,500 -0.10 -0.74 13,600 13,750 13,400 3,626,500 48,957,750,000
14/05/2018 13,600 -0.20 -1.47 13,800 13,950 13,500 3,510,290 47,739,944,000
13/05/2018 13,800 0.55 3.99 13,250 13,900 13,100 5,126,000 70,738,800,000
11/05/2018 13,800 0.55 3.99 13,250 13,900 13,100 5,126,000 70,738,800,000
10/05/2018 13,250 -0.75 -5.66 14,000 14,100 13,250 3,839,490 50,873,242,500
09/05/2018 14,000 -0.25 -1.79 14,250 14,250 13,500 5,450,010 76,300,140,000
08/05/2018 14,250 -0.80 -5.61 15,050 15,050 14,250 4,505,080 64,197,390,000
07/05/2018 15,050 -0.10 -0.66 15,150 15,350 14,900 4,417,300 66,480,365,000
05/05/2018 15,150 0.95 6.27 14,200 15,150 14,700 11,221,910 170,011,936,500
04/05/2018 15,150 0.95 6.27 14,200 15,150 14,700 11,221,910 170,011,936,500
03/05/2018 14,200 0.40 2.82 13,800 14,350 13,500 7,079,490 100,528,758,000
02/05/2018 13,800 -1.00 -7.25 14,800 14,950 13,800 7,203,900 99,413,820,000
30/04/2018 14,800 0.20 1.35 14,600 15,000 14,450 6,705,370 99,239,476,000
27/04/2018 14,800 0.20 1.35 14,600 15,000 14,450 6,705,370 99,239,476,000
26/04/2018 14,600 0.10 0.68 14,500 14,800 14,150 5,726,220 83,602,812,000
25/04/2018 14,500 0.50 3.45 14,000 14,800 13,850 6,599,780 95,696,810,000
24/04/2018 14,500 0.50 3.45 14,000 14,800 13,850 6,599,780 95,696,810,000
23/04/2018 14,000 -0.65 -4.64 14,650 15,000 14,000 10,786,920 151,016,880,000
20/04/2018 14,650 0.85 5.80 13,800 14,700 13,650 8,266,570 121,105,250,500
19/04/2018 13,800 -0.10 -0.72 13,900 14,000 13,450 3,996,670 55,154,046,000
18/04/2018 13,900 0.30 2.16 13,600 14,200 13,550 7,055,420 98,070,338,000
13/04/2018 13,600 -0.10 -0.74 13,700 13,950 13,350 5,252,260 71,430,736,000
12/04/2018 13,700 0.20 1.46 13,500 13,850 13,050 6,489,960 88,912,452,000
11/04/2018 13,500 -0.50 -3.70 14,000 14,000 13,300 6,041,530 81,560,655,000
10/04/2018 14,000 0.55 3.93 13,450 14,350 13,300 11,854,080 165,957,120,000
09/04/2018 13,450 0.85 6.32 12,600 13,450 12,450 9,041,660 121,610,327,000
06/04/2018 12,600 -0.30 -2.38 12,900 13,150 12,600 5,133,820 64,686,132,000
05/04/2018 12,900 0.50 3.88 12,400 12,950 12,150 6,649,570 85,779,453,000
04/04/2018 12,400 0.30 2.42 12,100 12,900 12,200 8,460,780 104,913,672,000
03/04/2018 12,100 0.75 6.20 11,350 12,100 11,000 9,115,180 110,293,678,000
02/04/2018 11,350 0.25 2.20 11,100 11,550 11,250 4,181,450 47,459,457,500
01/04/2018 11,100 0.70 6.31 10,400 11,100 10,500 6,027,860 66,909,246,000
30/03/2018 11,100 0.70 6.31 10,400 11,100 10,500 6,027,860 66,909,246,000
29/03/2018 10,400 -0.05 -0.48 10,450 10,450 10,150 3,316,860 34,495,344,000
28/03/2018 10,450 -0.05 -0.48 10,500 10,500 10,250 2,338,690 24,439,310,500
27/03/2018 10,500 -0.20 -1.90 10,700 10,800 10,350 2,242,420 23,545,410,000
26/03/2018 10,700 0.65 6.07 10,050 10,700 9,800 3,197,820 34,216,674,000
23/03/2018 10,050 -0.75 -7.46 10,800 10,450 10,050 2,956,670 29,714,533,500
22/03/2018 10,800 -0.20 -1.85 11,000 11,200 10,700 2,252,730 24,329,484,000
21/03/2018 11,000 0.10 0.91 11,000 11,350 11,000 3,591,580 39,507,380,000
20/03/2018 11,000 0.30 2.73 11,000 11,300 10,800 3,240,200 35,642,200,000
19/03/2018 11,000 -0.30 -2.73 11,300 11,250 10,850 3,256,640 35,823,040,000
16/03/2018 11,300 0.10 0.88 11,200 11,450 10,900 4,158,810 46,994,553,000
15/03/2018 11,200 -0.10 -0.89 11,300 11,300 11,150 3,046,630 34,122,256,000
14/03/2018 11,300 0.50 4.42 10,800 11,300 10,950 5,912,590 66,812,267,000
13/03/2018 10,800 0.70 6.48 10,100 10,800 10,050 4,750,840 51,309,072,000
12/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,800,440 18,184,444,000
11/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,693,050 17,099,805,000
09/03/2018 10,100 -0.05 -0.50 10,100 10,200 10,000 1,693,050 17,099,805,000
08/03/2018 10,100 -0.05 -0.50 10,150 10,150 10,000 1,622,880 16,391,088,000
07/03/2018 10,150 -0.05 -0.49 10,150 10,300 10,050 2,282,630 23,168,694,500
06/03/2018 10,150 0.15 1.48 10,000 10,150 9,920 2,927,960 29,718,794,000
05/03/2018 10,000 0.27 2.70 9,730 10,100 9,730 2,763,090 27,630,900,000
02/03/2018 9,730 -0.07 -0.72 9,800 9,800 9,600 1,289,080 12,542,748,400
01/03/2018 9,800 -0.12 -1.22 9,920 9,960 9,730 1,379,980 13,523,804,000
28/02/2018 9,920 -0.07 -0.71 9,990 10,000 9,900 1,983,940 19,680,684,800
27/02/2018 9,990 -0.01 -0.10 10,000 10,100 9,970 1,739,330 17,375,906,700
26/02/2018 10,000 -0.10 -1.00 10,100 10,150 9,950 2,115,270 21,152,700,000
23/02/2018 10,100 -0.10 -0.99 10,200 10,200 10,050 2,102,600 21,236,260,000
22/02/2018 10,200 -0.05 -0.49 10,250 10,300 10,100 2,076,520 21,180,504,000
21/02/2018 10,250 0.05 0.49 10,200 10,300 10,100 1,717,230 17,601,607,500
14/02/2018 10,200 0.25 2.45 9,950 10,200 9,750 2,233,370 22,780,374,000
13/02/2018 10,200 0.25 2.45 9,950 10,200 9,750 2,233,370 22,780,374,000
12/02/2018 9,950 0.35 3.52 9,600 9,950 9,650 955,590 9,508,120,500
09/02/2018 9,600 -0.21 -2.19 9,600 9,600 8,930 2,009,140 19,287,744,000
08/02/2018 9,600 -0.20 -2.08 9,800 9,800 9,400 805,670 7,734,432,000
07/02/2018 9,800 -0.40 -4.08 10,200 10,100 9,600 1,630,770 15,981,546,000
06/02/2018 9,490 -0.71 -7.48 10,200 9,900 9,490 3,423,190 32,486,073,100
05/02/2018 10,200 -0.20 -1.96 10,400 10,650 10,150 3,058,160 31,193,232,000
02/02/2018 10,400 -0.05 -0.48 10,450 10,450 10,250 1,779,100 18,502,640,000
01/02/2018 10,450 -0.15 -1.44 10,600 10,600 10,250 2,610,140 27,275,963,000
31/01/2018 10,600 -0.20 -1.89 10,800 10,900 10,500 5,223,250 55,366,450,000
30/01/2018 10,800 -0.15 -1.39 10,950 10,950 10,800 4,327,420 46,736,136,000
29/01/2018 10,950 -0.05 -0.46 10,950 11,150 10,850 5,323,560 58,292,982,000
26/01/2018 10,950 -0.05 -0.46 10,950 11,000 10,800 4,049,540 44,342,463,000
25/01/2018 10,950 -0.15 -1.37 10,950 11,000 10,750 3,261,740 35,716,053,000
24/01/2018 10,650 -0.45 -4.23 11,100 11,200 10,950 1,884,490 20,069,818,500
22/01/2018 10,350 -0.15 -1.45 11,100 11,200 10,950 3,560,910 36,855,418,500
19/01/2018 11,100 -0.05 -0.45 11,100 11,350 11,050 4,791,330 53,183,763,000
18/01/2018 11,100 0.20 1.80 10,900 11,150 10,700 4,493,960 49,882,956,000
17/01/2018 10,900 -0.50 -4.59 11,400 11,400 10,900 3,804,990 41,474,391,000
16/01/2018 11,400 -0.05 -0.44 11,450 11,500 11,200 4,737,850 54,011,490,000
15/01/2018 11,450 0.20 1.75 11,250 11,600 11,200 7,351,380 84,173,301,000
12/01/2018 11,250 0.15 1.33 11,100 11,700 10,950 11,275,550 126,849,937,500
11/01/2018 11,100 -0.05 -0.45 11,150 11,250 10,900 6,321,480 70,168,428,000
10/01/2018 11,150 0.15 1.35 11,000 11,350 10,850 7,446,810 83,031,931,500
09/01/2018 11,000 0.20 1.82 10,800 11,250 10,700 6,557,520 72,132,720,000
08/01/2018 10,800 -0.05 -0.46 10,850 10,900 10,650 3,936,640 42,515,712,000
07/01/2018 10,850 -0.20 -1.84 11,050 11,000 10,800 4,328,700 46,966,395,000
05/01/2018 10,850 -0.20 -1.84 11,050 11,000 10,800 4,328,700 46,966,395,000
04/01/2018 11,050 0.15 1.36 10,900 11,100 10,800 6,287,380 69,475,549,000
03/01/2018 10,900 0.25 2.29 10,650 11,100 10,550 6,782,770 73,932,193,000
02/01/2018 10,650 0.05 0.47 10,600 10,750 10,550 3,310,030 35,251,819,500
01/01/2018 10,600 -0.05 -0.47 10,600 10,700 10,500 5,151,900 54,610,140,000
29/12/2017 10,600 -0.05 -0.47 10,600 10,700 10,500 5,151,900 54,610,140,000
28/12/2017 10,600 -0.05 -0.47 10,600 10,700 10,450 4,980,710 52,795,526,000
27/12/2017 10,600 -0.10 -0.94 10,700 10,750 10,450 3,853,780 40,850,068,000
26/12/2017 10,700 0.10 0.93 10,600 10,800 10,550 3,260,820 34,890,774,000
25/12/2017 10,600 -0.10 -0.94 10,700 10,850 10,550 3,009,700 31,902,820,000
22/12/2017 10,700 0.05 0.47 10,650 10,850 10,600 2,847,410 30,467,287,000
21/12/2017 10,650 -0.20 -1.88 10,850 10,950 10,600 3,223,060 34,325,589,000
20/12/2017 10,850 -0.30 -2.76 11,150 11,000 10,700 7,282,740 79,017,729,000
19/12/2017 11,200 -0.15 -1.34 11,350 11,200 11,150 1,227,520 13,748,224,000
18/12/2017 11,000 0.35 3.18 10,650 11,000 10,650 1,573,040 17,303,440,000
17/12/2017 10,650 -0.75 -7.04 11,400 11,600 10,650 22,717,470 241,941,055,500
15/12/2017 11,400 0.45 3.95 10,950 11,500 10,950 5,446,270 62,087,478,000
14/12/2017 11,350 0.40 3.52 10,950 11,350 10,950 1,753,910 19,906,878,500
13/12/2017 11,000 0.05 0.45 10,950 11,100 10,900 843,610 9,279,710,000
12/12/2017 11,000 -0.10 -0.91 11,000 11,100 10,900 530,640 5,837,040,000
11/12/2017 11,100 -0.05 -0.45 11,150 11,100 10,950 854,180 9,481,398,000
10/12/2017 11,150 -0.35 -3.14 11,500 11,600 11,150 4,285,040 47,778,196,000
08/12/2017 11,400 -0.10 -0.88 11,500 11,450 11,250 1,274,560 14,529,984,000
07/12/2017 11,450 -0.25 -2.18 11,700 11,800 11,200 4,946,180 56,633,761,000
05/12/2017 11,650 0.35 3.10 11,100 12,000 11,050 7,765,980 90,473,667,000
04/12/2017 11,300 0.70 6.60 10,600 11,300 10,500 10,083,160 113,939,708,000
01/12/2017 10,600 -0.05 -0.47 10,600 10,650 10,500 1,830,350 19,401,710,000
30/11/2017 10,650 0.00 ■■ 0.00 10,600 10,650 10,500 2,190,580 23,329,677,000
29/11/2017 10,650 0.00 ■■ 0.00 10,700 10,700 10,500 2,081,320 22,166,058,000
28/11/2017 10,650 -0.05 -0.47 10,750 10,800 10,600 1,760,320 18,747,408,000
27/11/2017 10,700 0.05 0.47 10,700 10,800 10,600 2,230,890 23,870,523,000
24/11/2017 10,650 0.10 0.95 10,550 10,750 10,450 1,884,490 20,069,818,500
23/11/2017 10,550 0.00 ■■ 0.00 10,650 10,700 10,450 2,176,130 22,958,171,500
22/11/2017 10,550 0.00 ■■ 0.00 10,550 10,650 10,450 2,005,790 21,161,084,500
21/11/2017 10,550 -0.15 -1.40 10,650 10,800 10,500 2,089,820 22,047,601,000
20/11/2017 10,700 0.05 0.47 10,700 10,800 10,550 2,657,830 28,438,781,000
17/11/2017 10,650 -0.05 -0.47 10,650 10,850 10,650 1,874,360 19,961,934,000
16/11/2017 10,700 0.10 0.94 10,550 11,000 10,500 4,092,840 43,793,388,000
15/11/2017 10,600 -0.15 -1.40 10,650 10,750 10,500 1,792,120 18,996,472,000
14/11/2017 10,750 -0.30 -2.71 10,800 11,050 10,750 4,093,480 44,004,910,000
13/11/2017 11,050 0.15 1.38 10,900 11,150 10,750 3,905,050 43,150,802,500
10/11/2017 10,900 0.10 0.93 10,600 11,100 10,550 6,105,060 66,545,154,000
09/11/2017 10,800 0.40 3.85 10,400 10,900 10,300 6,637,740 71,687,592,000
08/11/2017 10,400 -0.10 -0.95 10,500 10,600 10,400 2,170,170 22,569,768,000
07/11/2017 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 1,843,390 19,355,595,000
06/11/2017 10,500 -0.10 -0.94 10,450 10,650 10,200 2,317,940 24,338,370,000
03/11/2017 10,600 -0.10 -0.93 10,700 10,900 10,450 2,010,410 21,310,346,000
02/11/2017 10,700 -0.20 -1.83 10,800 11,150 10,450 3,476,850 37,202,295,000
01/11/2017 10,900 0.25 2.35 10,550 11,000 9,910 4,284,330 46,699,197,000
31/10/2017 10,650 -0.75 -6.58 11,200 11,200 10,650 3,275,530 34,884,394,500
30/10/2017 11,400 -0.60 -5.00 11,300 11,900 11,200 10,659,050 121,513,170,000
27/10/2017 12,000 0.70 6.19 11,250 12,050 11,250 8,483,900 101,806,800,000
26/10/2017 11,300 -0.10 -0.88 11,100 11,500 10,950 6,790,130 76,728,469,000
25/10/2017 11,400 0.70 6.54 10,700 11,400 10,650 6,702,290 76,406,106,000
24/10/2017 10,700 0.00 ■■ 0.00 10,650 10,750 10,550 3,066,070 32,806,949,000
23/10/2017 10,700 -0.05 -0.47 10,750 10,800 10,550 2,849,420 30,488,794,000
20/10/2017 10,750 0.00 ■■ 0.00 10,750 10,800 10,650 3,014,500 32,405,875,000
19/10/2017 10,750 0.00 ■■ 0.00 10,650 10,750 10,650 3,123,240 33,574,830,000
18/10/2017 10,750 0.00 ■■ 0.00 10,750 10,800 10,700 3,159,340 33,962,905,000
17/10/2017 10,750 0.10 0.94 10,650 10,750 10,650 3,548,830 38,149,922,500
16/10/2017 10,650 -0.05 -0.47 10,700 10,750 10,600 3,183,330 33,902,464,500
13/10/2017 10,700 0.00 ■■ 0.00 10,650 10,750 10,600 2,490,010 26,643,107,000
12/10/2017 10,700 0.05 0.47 10,650 10,800 10,600 2,459,050 26,311,835,000
11/10/2017 10,650 0.05 0.47 10,600 10,800 10,550 2,777,640 29,581,866,000
10/10/2017 10,600 -0.20 -1.85 10,750 10,800 10,600 2,706,330 28,687,098,000
09/10/2017 10,800 0.10 0.93 10,700 10,850 10,650 2,761,080 29,819,664,000
06/10/2017 10,700 -0.10 -0.93 10,800 10,800 10,600 2,310,910 24,726,737,000
05/10/2017 10,800 -0.05 -0.46 10,850 10,850 10,700 2,342,810 25,302,348,000
04/10/2017 10,850 0.15 1.40 10,650 10,950 10,650 3,562,640 38,654,644,000
03/10/2017 10,700 -0.05 -0.47 10,700 10,900 10,550 2,346,660 25,109,262,000
02/10/2017 10,750 -0.15 -1.38 10,900 10,950 10,700 1,743,650 18,744,237,500
29/09/2017 10,900 -0.05 -0.46 10,950 11,000 10,750 1,955,440 21,314,296,000
28/09/2017 10,950 -0.15 -1.35 11,100 11,100 10,950 2,619,210 28,680,349,500
27/09/2017 11,100 -0.05 -0.45 11,150 11,200 11,050 4,293,370 47,656,407,000
26/09/2017 11,150 -0.05 -0.45 11,200 11,300 11,100 2,384,990 26,592,638,500
25/09/2017 11,200 -0.85 -7.05 11,000 11,250 11,000 4,062,810 45,503,472,000
22/09/2017 12,050 -0.10 -0.82 12,150 12,200 12,000 2,955,210 35,610,280,500
21/09/2017 12,150 0.10 0.83 12,100 12,150 12,000 2,468,820 29,996,163,000
20/09/2017 12,050 0.05 0.42 12,050 12,250 12,000 2,508,670 30,229,473,500
19/09/2017 12,000 -0.20 -1.64 12,100 12,250 11,950 3,536,320 42,435,840,000
18/09/2017 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 4,826,930 58,888,546,000
15/09/2017 12,200 -0.25 -2.01 12,400 12,450 12,200 2,830,020 34,526,244,000
14/09/2017 12,450 -0.05 -0.40 12,550 12,650 12,250 5,651,910 70,366,279,500
13/09/2017 12,500 0.40 3.31 12,100 12,800 12,100 6,557,040 81,963,000,000
12/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 3,725,660 45,080,486,000
11/09/2017 12,100 0.00 ■■ 0.00 12,200 12,250 12,050 1,897,390 22,958,419,000
08/09/2017 12,100 -0.10 -0.82 12,150 12,350 12,100 2,224,330 26,914,393,000
07/09/2017 12,200 0.10 0.83 12,100 12,350 12,100 2,724,950 33,244,390,000
06/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 2,463,100 29,803,510,000
05/09/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,050 3,188,560 38,581,576,000
01/09/2017 12,100 -0.05 -0.41 12,150 12,250 12,100 2,829,670 34,239,007,000
31/08/2017 12,150 0.05 0.41 12,100 12,300 12,050 2,289,620 27,818,883,000
30/08/2017 12,100 0.05 0.41 12,050 12,200 12,000 2,671,380 32,323,698,000
29/08/2017 12,050 0.00 ■■ 0.00 12,050 12,300 12,050 2,798,720 33,724,576,000
28/08/2017 12,050 -0.20 -1.63 12,250 12,300 12,050 2,982,190 35,935,389,500
25/08/2017 12,250 -0.15 -1.21 12,300 12,350 12,150 3,060,090 37,486,102,500
24/08/2017 12,400 0.00 ■■ 0.00 12,350 12,500 12,200 4,336,810 53,776,444,000
23/08/2017 12,400 0.10 0.81 12,300 12,500 12,250 3,582,850 44,427,340,000
22/08/2017 12,300 0.05 0.41 12,200 12,450 12,200 4,191,190 51,551,637,000
21/08/2017 12,250 0.15 1.24 12,100 12,600 12,100 5,332,110 65,318,347,500
18/08/2017 12,100 0.05 0.41 12,050 12,100 11,950 2,267,120 27,432,152,000
17/08/2017 12,050 -0.15 -1.23 12,150 12,200 12,050 2,745,960 33,088,818,000
16/08/2017 12,200 0.00 ■■ 0.00 12,200 12,400 12,150 5,234,570 63,861,754,000
15/08/2017 12,200 -0.20 -1.61 12,400 12,500 12,150 3,238,390 39,508,358,000
14/08/2017 12,400 0.20 1.64 12,200 12,600 12,200 3,437,160 42,620,784,000
11/08/2017 12,200 -0.20 -1.61 12,300 12,400 12,150 3,264,750 39,829,950,000
10/08/2017 12,400 -0.25 -1.98 12,500 12,550 12,300 3,625,650 44,958,060,000
09/08/2017 12,650 -0.25 -1.94 12,900 12,900 12,500 3,729,320 47,175,898,000
08/08/2017 12,900 -0.20 -1.53 13,000 13,200 12,900 6,560,770 84,633,933,000
07/08/2017 13,100 0.20 1.55 12,900 13,400 12,900 8,841,920 115,829,152,000
04/08/2017 12,900 0.10 0.78 12,800 13,500 12,650 8,130,690 104,885,901,000
03/08/2017 12,800 0.30 2.40 12,400 13,350 12,400 8,364,870 107,070,336,000
02/08/2017 12,500 -0.20 -1.57 12,700 12,700 12,300 9,066,170 113,327,125,000
01/08/2017 12,700 -0.15 -1.17 12,800 12,850 12,700 1,232,320 15,650,464,000
31/07/2017 12,850 0.00 ■■ 0.00 12,800 12,850 12,750 1,361,570 17,496,174,500
28/07/2017 12,850 0.00 ■■ 0.00 12,800 12,850 12,750 1,213,460 15,592,961,000
27/07/2017 12,850 0.00 ■■ 0.00 12,850 12,850 12,700 1,313,700 16,881,045,000
26/07/2017 12,850 0.05 0.39 12,800 12,900 12,800 1,400,710 17,999,123,500
25/07/2017 12,800 0.00 ■■ 0.00 12,800 12,950 12,700 1,223,570 15,661,696,000
24/07/2017 12,800 0.00 ■■ 0.00 12,800 12,850 12,700 1,559,200 19,957,760,000
21/07/2017 12,800 0.00 ■■ 0.00 12,800 13,100 12,750 1,475,210 18,882,688,000
20/07/2017 12,800 0.00 ■■ 0.00 12,800 13,050 12,800 1,302,200 16,668,160,000
19/07/2017 12,800 -0.05 -0.39 12,850 12,850 12,750 1,661,530 21,267,584,000
18/07/2017 12,850 -0.15 -1.15 13,000 13,050 12,850 1,429,010 18,362,778,500
17/07/2017 13,000 -0.10 -0.76 13,100 13,100 12,900 1,195,600 15,542,800,000
14/07/2017 13,100 -0.10 -0.76 13,200 13,400 13,000 1,557,360 20,401,416,000
13/07/2017 13,200 -0.20 -1.49 13,400 13,600 13,200 1,686,770 22,265,364,000
12/07/2017 13,400 -0.20 -1.47 13,600 14,000 13,400 1,887,860 25,297,324,000
11/07/2017 13,600 -0.10 -0.73 13,700 13,750 13,600 1,662,710 22,612,856,000
10/07/2017 13,700 -0.10 -0.72 13,800 13,850 13,600 2,079,430 28,488,191,000
07/07/2017 13,800 -0.20 -1.43 13,900 14,050 13,800 1,629,280 22,484,064,000
06/07/2017 14,000 0.00 ■■ 0.00 14,000 14,050 13,900 1,601,950 22,427,300,000
05/07/2017 14,000 -0.05 -0.36 14,000 14,000 13,900 1,758,280 24,615,920,000
04/07/2017 14,050 -0.05 -0.35 14,000 14,050 14,000 1,644,840 23,110,002,000
03/07/2017 14,100 0.00 ■■ 0.00 14,050 14,150 14,000 1,489,180 20,997,438,000
30/06/2017 14,100 0.05 0.36 14,000 14,150 14,000 1,143,000 16,116,300,000
29/06/2017 14,050 0.05 0.36 14,000 14,050 13,950 1,042,420 14,646,001,000
28/06/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,950 1,633,290 22,866,060,000
27/06/2017 14,000 -0.05 -0.36 14,050 14,050 13,950 2,084,570 29,183,980,000
26/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 14,000 2,009,640 28,235,442,000
23/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 13,950 1,734,450 24,369,022,500
22/06/2017 14,050 0.00 ■■ 0.00 14,050 14,050 13,950 1,602,490 22,514,984,500
21/06/2017 14,050 -0.05 -0.35 14,100 14,100 14,000 1,950,490 27,404,384,500
20/06/2017 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 1,372,900 19,357,890,000
19/06/2017 14,100 0.10 0.71 14,000 14,150 14,000 1,408,180 19,855,338,000
16/06/2017 14,000 -0.20 -1.41 14,100 14,250 14,000 1,755,610 24,578,540,000
15/06/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 1,953,870 27,744,954,000
14/06/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 1,774,700 25,200,740,000
13/06/2017 14,200 -0.25 -1.73 14,450 14,450 14,100 1,623,200 23,049,440,000
12/06/2017 14,450 -0.05 -0.34 14,500 14,500 14,350 1,173,990 16,964,155,500
09/06/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 1,641,190 23,797,255,000
08/06/2017 14,500 0.20 1.40 14,300 14,600 14,300 1,510,750 21,905,875,000
07/06/2017 14,300 0.20 1.42 14,100 14,500 14,100 1,853,380 26,503,334,000
06/06/2017 14,100 0.05 0.36 14,050 14,150 14,050 1,168,060 16,469,646,000
05/06/2017 14,050 -0.05 -0.35 14,100 14,150 14,050 1,289,510 18,117,615,500
02/06/2017 14,100 0.00 ■■ 0.00 14,100 14,150 14,000 1,185,820 16,720,062,000
01/06/2017 14,100 0.10 0.71 14,000 14,150 14,000 1,136,270 16,021,407,000
31/05/2017 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 1,106,530 15,491,420,000
30/05/2017 14,000 -0.20 -1.41 14,150 14,150 13,950 1,090,930 15,273,020,000
29/05/2017 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 2,049,410 29,101,622,000
26/05/2017 14,200 0.10 0.71 14,100 14,200 14,000 1,267,030 17,991,826,000
25/05/2017 14,100 -0.05 -0.35 14,100 14,150 14,000 2,013,900 28,395,990,000
24/05/2017 14,150 -0.15 -1.05 14,300 14,300 14,100 1,657,090 23,447,823,500
23/05/2017 14,300 0.10 0.70 14,200 14,400 14,200 1,938,410 27,719,263,000
22/05/2017 14,200 0.20 1.43 14,000 14,350 14,000 1,663,900 23,627,380,000
19/05/2017 14,000 -0.20 -1.41 14,100 14,400 13,900 2,013,810 28,193,340,000
18/05/2017 14,200 -0.30 -2.07 14,500 14,600 14,200 1,845,490 26,205,958,000
17/05/2017 14,500 -0.30 -2.03 14,800 14,900 14,500 1,696,250 24,595,625,000
16/05/2017 14,800 -0.30 -1.99 15,100 15,100 14,800 1,358,010 20,098,548,000
15/05/2017 15,100 -0.05 -0.33 15,150 15,150 15,050 1,336,510 20,181,301,000
09/05/2017 15,150 -0.20 -1.30 15,350 15,350 15,100 1,623,080 24,589,662,000
08/05/2017 15,350 0.00 ■■ 0.00 15,350 15,350 15,250 1,661,740 25,507,709,000
05/05/2017 15,350 0.05 0.33 15,200 15,400 15,200 1,717,370 26,361,629,500
04/05/2017 15,300 -0.10 -0.65 15,400 15,400 15,100 1,593,100 24,374,430,000
03/05/2017 15,400 0.10 0.65 15,300 15,500 15,200 1,134,710 17,474,534,000
28/04/2017 15,300 0.15 0.99 15,150 15,300 15,050 1,262,520 19,316,556,000
27/04/2017 15,150 -0.05 -0.33 15,100 15,200 15,100 1,158,990 17,558,698,500
26/04/2017 15,200 0.00 ■■ 0.00 15,200 15,250 15,150 1,170,800 17,796,160,000
25/04/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,075,090 16,341,368,000
24/04/2017 15,200 -0.05 -0.33 15,250 15,250 15,100 1,563,380 23,763,376,000
21/04/2017 15,250 0.05 0.33 15,200 15,300 15,200 1,420,590 21,663,997,500
20/04/2017 15,200 -0.10 -0.65 15,350 15,400 15,100 1,572,290 23,898,808,000
19/04/2017 15,300 0.05 0.33 15,250 15,400 15,250 1,540,060 23,562,918,000
18/04/2017 15,250 0.00 ■■ 0.00 15,250 15,400 15,200 1,836,460 28,006,015,000
17/04/2017 15,250 0.00 ■■ 0.00 15,200 15,400 15,200 1,174,810 17,915,852,500
14/04/2017 15,250 0.00 ■■ 0.00 15,250 15,250 15,200 1,671,520 25,490,680,000
13/04/2017 15,250 -0.05 -0.33 15,200 15,350 15,200 1,230,320 18,762,380,000
12/04/2017 15,300 -0.20 -1.29 15,400 15,500 15,200 1,663,670 25,454,151,000
11/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 1,326,050 20,553,775,000
10/04/2017 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 1,369,620 21,229,110,000
07/04/2017 15,500 0.15 0.98 15,350 15,500 15,350 1,532,960 23,760,880,000
05/04/2017 15,350 -0.10 -0.65 15,400 15,500 15,350 1,460,800 22,423,280,000
04/04/2017 15,450 -0.05 -0.32 15,500 15,500 15,400 1,730,240 26,732,208,000
03/04/2017 15,500 0.10 0.65 15,400 15,600 15,400 1,666,290 25,827,495,000
31/03/2017 15,400 -0.20 -1.28 15,600 15,700 15,400 1,368,880 21,080,752,000
30/03/2017 15,600 0.10 0.65 15,500 15,650 15,500 1,244,280 19,410,768,000
29/03/2017 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 1,072,700 16,626,850,000
28/03/2017 15,500 -0.25 -1.59 15,700 15,800 15,450 1,325,570 20,546,335,000
27/03/2017 15,750 0.10 0.64 15,650 15,800 15,650 1,206,980 19,009,935,000
24/03/2017 15,650 0.00 ■■ 0.00 15,650 16,000 15,650 1,718,720 26,897,968,000
23/03/2017 15,650 0.05 0.32 15,600 15,700 15,600 2,162,570 33,844,220,500
22/03/2017 15,600 -0.30 -1.89 15,900 16,000 15,600 2,784,050 43,431,180,000
21/03/2017 15,900 0.30 1.92 15,700 16,000 15,650 2,119,800 33,704,820,000
20/03/2017 15,600 0.60 4.00 15,150 15,800 15,150 1,983,560 30,943,536,000
17/03/2017 15,000 -0.80 -5.06 15,800 16,000 15,000 1,949,160 29,237,400,000
16/03/2017 15,800 -0.20 -1.25 15,900 16,000 15,800 920,930 14,550,694,000
15/03/2017 16,000 -0.05 -0.31 16,050 16,100 16,000 1,041,700 16,667,200,000
14/03/2017 16,050 0.10 0.63 15,900 16,300 15,900 1,404,340 22,539,657,000
13/03/2017 15,950 -0.30 -1.85 16,250 16,250 15,900 1,025,340 16,354,173,000
10/03/2017 16,250 -0.25 -1.52 16,400 16,500 16,250 1,094,350 17,783,187,500
09/03/2017 16,500 0.40 2.48 16,050 16,800 15,950 1,474,990 24,337,335,000
08/03/2017 16,100 0.30 1.90 15,900 16,200 15,900 1,649,230 26,552,603,000
07/03/2017 15,800 0.45 2.93 15,400 15,900 15,300 1,890,010 29,862,158,000
06/03/2017 15,350 0.15 0.99 15,200 15,350 15,200 1,074,110 16,487,588,500
03/03/2017 15,200 0.15 1.00 15,100 15,300 15,050 1,195,130 18,165,976,000
02/03/2017 15,050 -0.10 -0.66 15,100 15,150 14,950 1,475,160 22,201,158,000
01/03/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,000 1,420,310 21,517,696,500
28/02/2017 15,150 0.00 ■■ 0.00 15,200 15,200 15,100 2,171,230 32,894,134,500
27/02/2017 15,150 -0.15 -0.98 15,350 15,350 15,150 963,110 14,591,116,500
24/02/2017 15,300 0.00 ■■ 0.00 15,350 15,450 15,250 1,244,890 19,046,817,000
23/02/2017 15,300 0.20 1.32 15,150 15,650 15,150 830,470 12,706,191,000
22/02/2017 15,100 0.00 ■■ 0.00 15,100 16,100 15,100 1,276,820 19,279,982,000
21/02/2017 15,100 -0.05 -0.33 15,100 15,100 15,000 1,684,480 25,435,648,000
20/02/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,000 1,350,630 20,462,044,500
17/02/2017 15,150 0.00 ■■ 0.00 15,150 15,250 15,050 1,318,050 19,968,457,500
16/02/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,050 1,357,880 20,571,882,000
15/02/2017 15,150 -0.05 -0.33 15,200 15,250 15,050 1,234,480 18,702,372,000
14/02/2017 15,200 0.00 ■■ 0.00 15,150 15,300 15,050 1,239,250 18,836,600,000
13/02/2017 15,200 -0.05 -0.33 15,250 15,250 15,150 1,570,920 23,877,984,000
10/02/2017 15,250 0.00 ■■ 0.00 15,200 15,300 15,150 1,372,310 20,927,727,500
09/02/2017 15,250 0.00 ■■ 0.00 15,250 15,350 15,100 1,569,120 23,929,080,000
08/02/2017 15,250 -0.05 -0.33 15,250 15,250 15,100 1,429,430 21,798,807,500
07/02/2017 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 1,532,360 23,445,108,000
06/02/2017 15,300 0.10 0.66 15,400 15,400 15,250 1,554,000 23,776,200,000
03/02/2017 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 1,431,000 21,751,200,000
02/02/2017 15,200 0.10 0.66 15,150 15,250 15,100 1,367,030 20,778,856,000
25/01/2017 15,100 0.20 1.34 14,900 15,100 14,900 2,481,990 37,478,049,000
24/01/2017 14,900 0.05 0.34 14,850 14,900 14,850 2,663,300 39,683,170,000
23/01/2017 14,850 0.00 ■■ 0.00 14,850 15,000 14,850 2,206,100 32,760,585,000
20/01/2017 14,850 0.05 0.34 14,800 14,950 14,700 1,397,210 20,748,568,500
19/01/2017 14,800 -0.15 -1.00 14,950 15,000 14,800 1,352,890 20,022,772,000
18/01/2017 14,950 0.05 0.34 14,900 14,950 14,900 1,874,850 28,029,007,500
17/01/2017 14,900 0.10 0.68 14,800 14,900 14,800 1,759,090 26,210,441,000
16/01/2017 14,800 0.00 ■■ 0.00 14,800 14,850 14,800 1,233,110 18,250,028,000
13/01/2017 14,800 0.00 ■■ 0.00 14,850 14,950 14,750 1,376,330 20,369,684,000
12/01/2017 14,800 -0.10 -0.67 14,900 15,050 14,800 1,407,110 20,825,228,000
11/01/2017 14,900 0.05 0.34 14,800 14,950 14,800 1,563,010 23,288,849,000
10/01/2017 14,850 -0.20 -1.33 15,000 15,050 14,800 1,507,220 22,382,217,000
09/01/2017 15,050 0.00 ■■ 0.00 15,050 15,200 14,950 1,385,050 20,845,002,500
06/01/2017 15,050 0.00 ■■ 0.00 15,000 15,150 15,000 1,403,380 21,120,869,000
05/01/2017 15,050 0.15 1.01 14,950 15,400 14,900 1,407,810 21,187,540,500
04/01/2017 14,900 0.30 2.05 14,600 15,600 14,600 1,346,470 20,062,403,000
03/01/2017 14,600 -0.10 -0.68 14,700 14,800 14,600 1,483,590 21,660,414,000
30/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,650 1,649,470 24,247,209,000
29/12/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 1,236,350 18,174,345,000
28/12/2016 14,700 0.05 0.34 14,650 14,800 14,500 2,527,850 37,159,395,000
27/12/2016 14,650 -0.05 -0.34 14,700 14,750 14,650 1,865,220 27,325,473,000
26/12/2016 14,700 0.05 0.34 14,650 14,700 14,650 1,331,670 19,575,549,000
23/12/2016 14,650 0.00 ■■ 0.00 14,650 14,800 14,600 1,578,270 23,121,655,500
22/12/2016 14,650 0.05 0.34 14,600 14,800 14,600 1,562,050 22,884,032,500
21/12/2016 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 1,129,110 16,485,006,000
20/12/2016 14,600 -0.10 -0.68 14,750 14,800 14,600 1,255,590 18,331,614,000
19/12/2016 14,700 0.00 ■■ 0.00 14,850 15,000 14,700 1,670,750 24,560,025,000
16/12/2016 14,700 0.00 ■■ 0.00 14,550 14,700 14,500 2,053,660 30,188,802,000
15/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,550 2,977,650 43,771,455,000
14/12/2016 14,700 0.00 ■■ 0.00 14,700 14,750 14,500 1,379,570 20,279,679,000
13/12/2016 14,700 -0.05 -0.34 14,750 14,900 14,500 1,009,550 14,840,385,000
12/12/2016 14,750 -0.05 -0.34 14,850 14,950 14,000 1,540,860 22,727,685,000
09/12/2016 14,800 -0.15 -1.00 14,950 15,000 14,600 1,171,750 17,341,900,000
08/12/2016 14,950 0.00 ■■ 0.00 14,950 15,000 14,700 1,127,620 16,857,919,000
07/12/2016 14,950 0.05 0.34 14,950 15,050 14,700 1,376,610 20,580,319,500
06/12/2016 14,900 -0.05 -0.33 14,950 15,050 14,800 1,180,900 17,595,410,000
05/12/2016 14,950 -0.25 -1.64 15,250 15,250 14,600 916,910 13,707,804,500
02/12/2016 15,200 -0.20 -1.30 15,350 15,350 15,100 1,033,110 15,703,272,000
01/12/2016 15,400 0.00 ■■ 0.00 15,350 15,450 15,250 2,463,300 37,934,820,000
30/11/2016 15,400 0.10 0.65 15,300 15,400 15,200 1,625,260 25,029,004,000
29/11/2016 15,300 0.00 ■■ 0.00 15,300 15,300 14,250 1,038,610 15,890,733,000
28/11/2016 15,300 0.00 ■■ 0.00 15,250 15,400 14,900 1,215,060 18,590,418,000
25/11/2016 15,300 -0.40 -2.55 15,650 15,850 15,100 907,790 13,889,187,000
24/11/2016 15,700 0.00 ■■ 0.00 15,700 15,750 15,600 1,195,890 18,775,473,000
23/11/2016 15,700 0.10 0.64 15,650 15,800 15,550 1,408,960 22,120,672,000
22/11/2016 15,600 0.35 2.30 15,250 15,600 15,250 1,320,260 20,596,056,000
21/11/2016 15,250 -0.05 -0.33 15,300 15,450 15,200 725,670 11,066,467,500
18/11/2016 15,300 -0.15 -0.97 15,400 15,500 15,200 1,284,680 19,655,604,000
17/11/2016 15,450 -0.25 -1.59 15,700 15,900 15,350 1,012,070 15,636,481,500
16/11/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 1,627,200 25,547,040,000
15/11/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,650 1,439,140 22,594,498,000
14/11/2016 15,700 0.20 1.29 15,600 16,000 15,400 1,624,330 25,501,981,000
11/11/2016 15,500 0.10 0.65 15,400 15,500 15,200 695,380 10,778,390,000
10/11/2016 15,400 0.00 ■■ 0.00 15,450 15,600 15,350 1,094,300 16,852,220,000
09/11/2016 15,400 -0.25 -1.60 15,500 15,650 15,200 608,540 9,371,516,000
08/11/2016 15,650 0.05 0.32 15,600 15,700 15,550 806,610 12,623,446,500
07/11/2016 15,600 0.00 ■■ 0.00 15,550 15,750 15,450 780,780 12,180,168,000
04/11/2016 15,600 -0.10 -0.64 15,600 15,800 15,450 1,035,070 16,147,092,000
03/11/2016 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 1,027,800 16,136,460,000
02/11/2016 15,700 0.10 0.64 15,600 16,650 15,600 1,310,940 20,581,758,000
01/11/2016 15,600 0.10 0.65 15,400 15,800 15,400 1,173,930 18,313,308,000
31/10/2016 15,500 0.05 0.32 15,500 15,800 15,300 827,100 12,820,050,000
28/10/2016 15,450 -0.20 -1.28 15,600 15,650 15,450 885,420 13,679,739,000
27/10/2016 15,650 -0.05 -0.32 15,750 15,750 15,500 1,313,470 20,555,805,500
26/10/2016 15,700 0.05 0.32 15,700 15,700 15,500 1,119,910 17,582,587,000
25/10/2016 15,650 0.00 ■■ 0.00 15,700 15,800 15,600 1,091,850 17,087,452,500
24/10/2016 15,650 0.05 0.32 15,650 16,200 15,500 1,665,840 26,070,396,000
21/10/2016 15,600 -0.15 -0.95 15,750 15,950 15,600 1,787,150 27,879,540,000
20/10/2016 15,750 0.25 1.61 15,650 15,900 15,600 1,738,510 27,381,532,500
19/10/2016 15,500 -0.65 -4.02 16,100 16,150 15,500 2,288,420 35,470,510,000
18/10/2016 16,150 0.00 ■■ 0.00 15,900 16,250 15,800 1,843,710 29,775,916,500
17/10/2016 16,150 0.00 ■■ 0.00 16,200 16,350 15,850 1,560,180 25,196,907,000
14/10/2016 16,150 -0.10 -0.62 16,250 16,400 15,850 1,856,170 29,977,145,500
13/10/2016 16,250 0.50 3.17 16,000 16,450 15,800 1,520,630 24,710,237,500
12/10/2016 15,750 0.00 ■■ 0.00 15,900 16,000 15,600 1,137,040 17,908,380,000
11/10/2016 15,750 -0.05 -0.32 15,850 16,300 15,500 1,460,900 23,009,175,000
10/10/2016 15,800 0.20 1.28 15,600 16,650 15,600 1,397,880 22,086,504,000
07/10/2016 15,600 -0.10 -0.64 15,600 15,850 15,000 1,034,020 16,130,712,000
06/10/2016 15,700 0.15 0.96 15,400 15,900 14,800 2,228,000 34,979,600,000
05/10/2016 15,550 -0.10 -0.64 15,700 15,800 15,500 1,033,860 16,076,523,000
04/10/2016 15,650 -0.05 -0.32 15,750 15,900 15,650 1,054,890 16,509,028,500
03/10/2016 15,700 0.05 0.32 15,750 15,900 15,600 1,281,340 20,117,038,000
30/09/2016 15,650 -0.10 -0.63 15,800 15,900 15,600 1,436,040 22,474,026,000
29/09/2016 15,750 0.10 0.64 15,650 16,000 15,600 1,015,880 16,000,110,000
28/09/2016 15,650 0.25 1.62 15,400 15,900 15,300 1,585,260 24,809,319,000
27/09/2016 15,400 0.20 1.32 15,100 15,600 15,100 1,126,060 17,341,324,000
26/09/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 1,513,500 23,005,200,000
23/09/2016 15,200 0.00 ■■ 0.00 15,150 15,200 14,950 1,219,820 18,541,264,000
22/09/2016 15,200 0.00 ■■ 0.00 15,100 15,300 15,000 1,008,010 15,321,752,000
21/09/2016 15,200 -0.10 -0.65 15,300 15,300 15,000 1,032,870 15,699,624,000
20/09/2016 15,300 0.20 1.32 15,200 15,400 15,200 1,023,660 15,661,998,000
19/09/2016 15,100 0.95 6.71 14,700 15,100 14,700 1,802,400 27,216,240,000
16/09/2016 14,150 -1.05 -6.91 15,200 15,200 14,150 1,750,450 24,768,867,500
15/09/2016 15,200 -0.20 -1.30 15,400 15,500 15,200 1,151,090 17,496,568,000
14/09/2016 15,400 -0.10 -0.65 15,400 15,500 15,300 1,210,750 18,645,550,000
13/09/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 765,330 11,862,615,000
12/09/2016 15,500 0.00 ■■ 0.00 15,600 15,700 15,300 777,510 12,051,405,000
09/09/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 1,023,010 15,856,655,000
08/09/2016 15,500 0.20 1.31 15,100 15,800 15,100 622,120 9,642,860,000
07/09/2016 15,300 0.10 0.66 15,200 15,900 15,100 593,320 9,077,796,000
06/09/2016 15,200 -0.20 -1.30 15,300 15,600 15,200 868,510 13,201,352,000
05/09/2016 15,400 -0.50 -3.14 15,700 15,800 15,400 1,088,130 16,757,202,000
01/09/2016 15,900 -0.50 -3.05 16,300 16,500 15,900 1,667,940 26,520,246,000
31/08/2016 16,400 0.10 0.61 16,300 16,700 16,200 1,528,300 25,064,120,000
30/08/2016 16,300 0.10 0.62 16,000 16,300 16,000 2,089,910 34,065,533,000
29/08/2016 16,200 0.40 2.53 15,900 16,400 15,700 1,064,190 17,239,878,000
26/08/2016 15,800 0.10 0.64 15,800 15,800 15,600 4,311,380 68,119,804,000
25/08/2016 15,700 0.10 0.64 15,400 15,700 15,400 3,357,090 52,706,313,000
24/08/2016 15,600 0.00 ■■ 0.00 15,400 15,700 15,400 2,658,950 41,479,620,000
23/08/2016 15,600 -0.10 -0.64 15,500 15,700 15,500 982,200 15,322,320,000
22/08/2016 15,700 -0.10 -0.63 15,600 15,800 15,500 1,265,550 19,869,135,000
19/08/2016 15,800 0.10 0.64 15,600 15,800 15,500 805,040 12,719,632,000
18/08/2016 15,700 0.20 1.29 15,500 15,700 15,400 1,196,450 18,784,265,000
17/08/2016 15,500 -0.10 -0.64 15,500 15,800 15,500 2,729,310 42,304,305,000
16/08/2016 15,600 0.20 1.30 15,300 15,700 15,300 1,739,470 27,135,732,000
15/08/2016 15,400 -0.10 -0.65 15,400 15,700 15,400 805,940 12,411,476,000
12/08/2016 15,500 -0.10 -0.64 15,500 15,700 15,300 875,340 13,567,770,000
11/08/2016 15,600 0.20 1.30 15,500 15,600 15,400 1,426,460 22,252,776,000
10/08/2016 15,400 0.30 1.99 15,200 15,400 15,200 1,285,080 19,790,232,000
09/08/2016 15,100 0.20 1.34 15,100 15,100 15,000 713,190 10,769,169,000
08/08/2016 14,900 0.10 0.68 14,900 14,900 14,600 672,380 10,018,462,000
05/08/2016 14,800 0.00 ■■ 0.00 14,900 15,000 14,600 1,013,330 14,997,284,000
04/08/2016 14,800 -0.30 -1.99 15,000 15,200 14,800 1,257,480 18,610,704,000
03/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 1,147,280 17,323,928,000
02/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 1,128,670 17,042,917,000
01/08/2016 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 1,212,320 18,306,032,000
29/07/2016 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 1,061,750 16,032,425,000
28/07/2016 15,100 -0.10 -0.66 15,100 15,300 15,100 972,960 14,691,696,000
27/07/2016 15,200 0.00 ■■ 0.00 15,100 15,200 14,800 1,600,580 24,328,816,000
26/07/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 526,350 8,000,520,000
25/07/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 735,030 11,172,456,000
22/07/2016 15,200 0.00 ■■ 0.00 15,100 15,200 15,100 1,104,860 16,793,872,000
21/07/2016 15,200 -0.10 -0.65 15,300 15,300 15,100 773,270 11,753,704,000
20/07/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 534,830 8,182,899,000
19/07/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 543,380 8,313,714,000
18/07/2016 15,300 -0.10 -0.65 15,400 15,400 15,200 1,040,180 15,914,754,000
15/07/2016 15,400 -0.10 -0.65 15,700 15,700 15,300 862,590 13,283,886,000
14/07/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 755,200 11,705,600,000
13/07/2016 15,500 0.10 0.65 15,400 15,500 15,300 704,020 10,912,310,000
12/07/2016 15,400 0.00 ■■ 0.00 15,600 15,700 15,300 1,043,790 16,074,366,000
11/07/2016 15,400 -0.20 -1.28 15,600 15,800 15,400 382,810 5,895,274,000
08/07/2016 15,600 0.00 ■■ 0.00 15,900 16,000 15,600 652,190 10,174,164,000
07/07/2016 15,600 0.30 1.96 15,200 15,600 15,200 749,520 11,692,512,000
06/07/2016 15,300 -0.10 -0.65 15,200 15,400 15,200 538,780 8,243,334,000
05/07/2016 15,400 -0.10 -0.65 15,400 15,600 15,300 511,160 7,871,864,000
04/07/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 587,030 9,098,965,000
01/07/2016 15,500 0.40 2.65 15,100 15,500 15,100 760,050 11,780,775,000
30/06/2016 15,100 -0.20 -1.31 15,300 15,400 15,100 1,057,360 15,966,136,000
29/06/2016 15,300 0.10 0.66 15,100 15,400 15,100 858,370 13,133,061,000
28/06/2016 15,200 -0.30 -1.94 15,500 15,500 15,200 618,830 9,406,216,000
27/06/2016 15,500 -0.20 -1.27 15,600 15,700 15,400 612,580 9,494,990,000
24/06/2016 15,700 -0.30 -1.88 16,000 16,100 15,600 1,329,810 20,878,017,000
23/06/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 702,420 11,238,720,000
22/06/2016 16,000 -0.30 -1.84 16,200 16,300 16,000 744,820 11,917,120,000
21/06/2016 16,300 0.30 1.88 16,000 16,300 16,000 600,400 9,786,520,000
20/06/2016 16,000 0.50 3.23 15,700 16,400 15,700 705,850 11,293,600,000
17/06/2016 15,500 -1.10 -6.63 16,600 16,700 15,500 1,550,820 24,037,710,000
16/06/2016 16,600 0.40 2.47 16,200 16,600 16,100 828,040 13,745,464,000
15/06/2016 16,200 0.00 ■■ 0.00 16,300 16,300 16,100 649,080 10,515,096,000
14/06/2016 16,200 0.00 ■■ 0.00 16,100 16,300 16,100 719,290 11,652,498,000
13/06/2016 16,200 -0.30 -1.82 16,300 16,600 16,200 809,870 13,119,894,000
10/06/2016 16,500 -0.10 -0.60 16,600 16,600 16,500 996,070 16,435,155,000
09/06/2016 16,600 -0.10 -0.60 16,500 16,800 16,500 901,680 14,967,888,000
08/06/2016 16,700 0.20 1.21 16,500 16,800 16,400 1,545,760 25,814,192,000
07/06/2016 16,500 0.00 ■■ 0.00 16,300 16,600 16,300 1,386,480 22,876,920,000
06/06/2016 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 1,384,180 22,838,970,000
03/06/2016 16,500 -0.20 -1.20 16,600 16,800 16,400 685,410 11,309,265,000
02/06/2016 16,700 0.10 0.60 16,700 16,800 16,600 786,250 13,130,375,000
01/06/2016 16,600 -0.30 -1.78 16,900 16,900 16,600 1,060,170 17,598,822,000
31/05/2016 16,900 -0.10 -0.59 17,000 17,200 16,800 979,020 16,545,438,000
30/05/2016 17,000 0.10 0.59 16,900 17,100 16,900 1,057,480 17,977,160,000
27/05/2016 16,900 0.40 2.42 16,300 16,900 16,300 839,820 14,192,958,000
26/05/2016 16,500 -0.10 -0.60 16,500 16,800 16,400 1,339,870 22,107,855,000
25/05/2016 16,600 0.00 ■■ 0.00 16,400 16,800 16,400 1,078,950 17,910,570,000
24/05/2016 16,600 -0.30 -1.78 17,100 17,100 16,500 1,153,910 19,154,906,000
23/05/2016 16,900 0.20 1.20 16,700 16,900 16,700 866,860 14,649,934,000
20/05/2016 16,700 -0.30 -1.76 17,200 17,200 16,700 1,051,250 17,555,875,000
19/05/2016 17,000 -0.40 -2.30 17,200 17,200 17,000 1,025,060 17,426,020,000
18/05/2016 17,400 -0.20 -1.14 17,600 17,600 17,200 1,069,760 18,613,824,000
17/05/2016 17,600 0.20 1.15 17,200 17,600 17,200 1,165,770 20,517,552,000
16/05/2016 17,400 0.30 1.75 16,900 17,400 16,900 1,502,920 26,150,808,000
13/05/2016 17,100 -0.50 -2.84 17,600 17,700 17,100 1,696,930 29,017,503,000
12/05/2016 17,600 -0.10 -0.56 17,600 17,800 17,500 1,048,740 18,457,824,000
11/05/2016 17,700 0.20 1.14 17,500 17,700 17,200 1,246,810 22,068,537,000
10/05/2016 17,500 0.00 ■■ 0.00 17,400 17,600 17,300 1,045,180 18,290,650,000
09/05/2016 17,500 -0.30 -1.69 17,800 17,900 17,500 1,606,260 28,109,550,000
06/05/2016 17,800 -0.10 -0.56 17,800 18,000 17,600 1,042,040 18,548,312,000
05/05/2016 17,900 -0.10 -0.56 18,000 18,000 17,500 1,176,110 21,052,369,000
04/05/2016 18,000 -0.50 -2.70 18,500 18,500 17,800 1,011,450 18,206,100,000
29/04/2016 18,500 1.20 6.94 17,300 18,500 17,200 1,172,460 21,690,510,000
28/04/2016 17,300 -0.10 -0.57 17,400 17,500 17,200 2,214,640 38,313,272,000
27/04/2016 17,400 -0.20 -1.14 17,400 17,700 17,400 1,633,860 28,429,164,000
26/04/2016 17,600 -0.40 -2.22 17,800 17,900 17,600 1,136,150 19,996,240,000
25/04/2016 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 1,211,420 21,805,560,000
22/04/2016 18,000 0.00 ■■ 0.00 18,100 18,100 17,800 1,025,910 18,466,380,000
21/04/2016 18,000 0.10 0.56 17,800 18,100 17,800 1,019,620 18,353,160,000
20/04/2016 17,900 -0.10 -0.56 18,000 18,100 17,800 1,359,860 24,341,494,000
19/04/2016 18,000 -0.20 -1.10 18,200 18,200 17,800 1,235,620 22,241,160,000
15/04/2016 18,200 0.20 1.11 17,900 18,300 17,900 1,479,030 26,918,346,000
14/04/2016 18,000 0.40 2.27 17,900 18,100 17,800 1,162,530 20,925,540,000
13/04/2016 17,600 -0.20 -1.12 17,800 17,900 17,600 1,234,200 21,721,920,000
12/04/2016 17,800 0.10 0.56 17,800 17,900 17,700 1,035,940 18,439,732,000
11/04/2016 17,700 0.40 2.31 17,100 17,800 17,100 1,168,580 20,683,866,000
08/04/2016 17,300 -0.20 -1.14 17,500 17,500 17,200 1,092,160 18,894,368,000
07/04/2016 17,500 -0.10 -0.57 17,600 17,700 17,400 1,148,920 20,106,100,000
06/04/2016 17,600 0.10 0.57 17,700 17,700 17,400 1,064,560 18,736,256,000
05/04/2016 17,500 0.20 1.16 17,300 17,500 17,200 1,102,250 19,289,375,000
04/04/2016 17,300 0.20 1.17 17,100 17,600 17,100 1,241,390 21,476,047,000
01/04/2016 17,100 0.10 0.59 17,000 17,100 16,800 1,087,360 18,593,856,000
31/03/2016 17,000 -0.30 -1.73 17,300 17,400 17,000 1,042,560 17,723,520,000
30/03/2016 17,300 0.30 1.76 16,700 17,300 16,700 1,083,660 18,747,318,000
29/03/2016 17,000 -0.10 -0.58 16,800 17,200 16,800 1,170,990 19,906,830,000
28/03/2016 17,100 -0.10 -0.58 17,200 17,300 17,000 1,036,620 17,726,202,000
25/03/2016 17,200 0.00 ■■ 0.00 17,000 17,300 16,900 1,081,470 18,601,284,000
24/03/2016 17,200 -0.20 -1.15 17,500 17,500 16,900 1,312,920 22,582,224,000
23/03/2016 17,400 0.30 1.75 16,800 17,400 16,800 1,175,380 20,451,612,000
22/03/2016 17,100 -0.40 -2.29 17,500 17,500 17,000 1,105,360 18,901,656,000
21/03/2016 17,500 -1.10 -5.91 18,500 18,700 17,500 1,327,250 23,226,875,000
18/03/2016 18,600 -0.30 -1.59 18,800 19,000 18,600 575,030 10,695,558,000
17/03/2016 18,900 0.00 ■■ 0.00 18,500 19,100 18,500 1,059,060 20,016,234,000
16/03/2016 18,900 0.00 ■■ 0.00 18,900 19,000 18,700 680,500 12,861,450,000
15/03/2016 18,900 -0.20 -1.05 19,000 19,100 18,900 733,920 13,871,088,000
14/03/2016 19,100 0.00 ■■ 0.00 19,000 19,200 19,000 1,066,860 20,377,026,000
11/03/2016 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 1,054,740 20,145,534,000
10/03/2016 19,100 0.10 0.53 19,000 19,200 19,000 1,068,780 20,413,698,000
09/03/2016 19,000 -0.10 -0.52 19,100 19,200 18,800 793,990 15,085,810,000
08/03/2016 19,100 -0.20 -1.04 19,300 19,300 19,000 792,440 15,135,604,000
07/03/2016 19,300 0.10 0.52 19,300 19,400 19,200 911,600 17,593,880,000
04/03/2016 19,200 0.40 2.13 18,800 19,600 18,700 1,363,330 26,175,936,000
03/03/2016 18,800 -0.10 -0.53 18,900 19,000 18,600 900,230 16,924,324,000
02/03/2016 18,900 0.40 2.16 18,500 19,100 18,500 1,069,930 20,221,677,000
01/03/2016 18,500 0.60 3.35 17,700 18,600 17,700 1,130,010 20,905,185,000
29/02/2016 17,900 0.00 ■■ 0.00 17,700 18,000 17,700 1,027,040 18,384,016,000
26/02/2016 17,900 0.20 1.13 17,400 17,900 17,400 1,454,610 26,037,519,000
25/02/2016 17,700 -0.10 -0.56 17,900 17,900 17,600 1,783,880 31,574,676,000
24/02/2016 17,800 0.10 0.56 17,600 17,800 17,500 1,572,220 27,985,516,000
23/02/2016 17,700 -0.10 -0.56 17,600 18,000 17,600 1,609,720 28,492,044,000
22/02/2016 17,800 0.20 1.14 17,400 17,800 17,200 1,966,740 35,007,972,000
19/02/2016 17,600 -0.30 -1.68 17,700 17,900 17,500 1,536,940 27,050,144,000
18/02/2016 17,900 0.10 0.56 17,800 18,000 17,700 1,414,040 25,311,316,000
17/02/2016 17,800 -0.20 -1.11 18,000 18,300 17,800 1,370,970 24,403,266,000
16/02/2016 18,000 0.40 2.27 17,600 18,000 17,500 1,724,620 31,043,160,000
15/02/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 1,604,260 28,234,976,000
05/02/2016 17,600 0.50 2.92 17,100 17,700 17,000 1,270,220 22,355,872,000
04/02/2016 17,100 0.20 1.18 16,900 17,300 16,900 930,740 15,915,654,000
03/02/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 1,215,090 20,535,021,000
02/02/2016 16,900 -0.20 -1.17 17,100 17,100 16,900 1,400,710 23,671,999,000
01/02/2016 17,100 -0.10 -0.58 17,200 17,300 17,000 1,560,020 26,676,342,000
29/01/2016 17,200 0.10 0.58 17,100 17,500 16,800 1,256,340 21,609,048,000
28/01/2016 17,100 -0.10 -0.58 17,200 17,300 16,900 1,002,410 17,141,211,000
27/01/2016 17,200 0.40 2.38 16,800 17,200 16,800 1,452,500 24,983,000,000
26/01/2016 16,800 -0.20 -1.18 17,000 17,000 16,500 946,700 15,904,560,000
25/01/2016 17,000 0.80 4.94 16,200 17,000 16,000 1,724,390 29,314,630,000
22/01/2016 16,200 0.00 ■■ 0.00 16,200 16,400 15,400 1,170,930 18,969,066,000
21/01/2016 16,200 -0.40 -2.41 16,400 16,700 16,200 1,015,470 16,450,614,000
20/01/2016 16,600 0.00 ■■ 0.00 16,500 16,700 16,400 1,171,610 19,448,726,000
19/01/2016 16,600 0.00 ■■ 0.00 16,200 16,800 16,200 1,132,820 18,804,812,000
18/01/2016 16,600 -0.50 -2.92 17,000 17,000 16,300 1,035,220 17,184,652,000
15/01/2016 17,100 -0.10 -0.58 16,800 17,500 16,800 1,143,170 19,548,207,000
14/01/2016 17,200 0.00 ■■ 0.00 16,900 17,200 16,600 1,081,400 18,600,080,000
13/01/2016 17,200 -0.60 -3.37 17,700 17,800 17,000 1,118,440 19,237,168,000
12/01/2016 17,800 0.50 2.89 17,100 17,800 17,100 1,167,310 20,778,118,000
11/01/2016 17,300 0.40 2.37 16,700 17,400 16,100 1,145,130 19,810,749,000
08/01/2016 16,900 -0.70 -3.98 17,400 17,500 16,900 1,432,450 24,208,405,000
07/01/2016 17,600 -0.40 -2.22 17,900 17,900 17,400 1,316,800 23,175,680,000
06/01/2016 18,000 1.00 5.88 16,900 18,000 16,900 1,091,630 19,649,340,000
05/01/2016 17,000 -0.10 -0.58 16,800 17,400 16,800 1,345,450 22,872,650,000
04/01/2016 17,100 0.60 3.64 16,500 17,200 16,500 1,201,780 20,550,438,000
31/12/2015 16,500 0.20 1.23 16,300 16,500 16,200 1,173,820 19,368,030,000
30/12/2015 16,300 -0.10 -0.61 16,500 16,500 16,300 1,171,020 19,087,626,000
29/12/2015 16,400 0.70 4.46 15,600 16,400 15,600 1,363,080 22,354,512,000
28/12/2015 15,700 -0.10 -0.63 16,000 16,000 15,700 1,473,650 23,136,305,000
25/12/2015 15,800 0.40 2.60 15,500 15,900 15,200 1,712,530 27,057,974,000
24/12/2015 15,400 0.20 1.32 15,200 15,400 15,200 2,839,990 43,735,846,000
23/12/2015 15,200 0.00 ■■ 0.00 15,100 15,300 15,100 658,180 10,004,336,000
22/12/2015 15,200 0.10 0.66 15,200 15,300 15,100 1,729,270 26,284,904,000
21/12/2015 15,100 0.30 2.03 14,800 15,100 14,700 1,884,700 28,458,970,000
18/12/2015 14,800 -0.10 -0.67 14,300 14,900 14,300 1,113,200 16,475,360,000
17/12/2015 14,900 -0.10 -0.67 15,000 15,000 14,700 1,277,500 19,034,750,000
16/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 1,065,760 15,986,400,000
15/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 876,760 13,151,400,000
14/12/2015 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 1,243,620 18,654,300,000
11/12/2015 15,000 0.60 4.17 14,500 15,000 14,500 1,116,810 16,752,150,000
10/12/2015 14,400 0.00 ■■ 0.00 14,200 14,700 14,200 1,171,420 16,868,448,000
09/12/2015 14,400 -0.20 -1.37 14,600 14,700 14,400 1,595,070 22,969,008,000
08/12/2015 14,600 0.70 5.04 13,900 14,700 13,600 1,426,570 20,827,922,000
07/12/2015 13,900 -0.10 -0.71 14,000 14,000 13,800 1,620,100 22,519,390,000
04/12/2015 14,000 -0.10 -0.71 14,100 14,100 13,800 1,728,620 24,200,680,000
03/12/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 1,291,390 18,208,599,000
02/12/2015 14,100 0.20 1.44 13,800 14,200 13,800 1,516,760 21,386,316,000
01/12/2015 13,900 0.00 ■■ 0.00 13,800 14,100 13,800 1,425,140 19,809,446,000
30/11/2015 13,900 -0.20 -1.42 13,900 14,000 13,800 687,100 9,550,690,000
27/11/2015 14,100 -0.20 -1.40 14,300 14,400 14,000 721,370 10,171,317,000
26/11/2015 14,300 0.10 0.70 14,200 14,400 14,100 1,364,460 19,511,778,000
25/11/2015 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 1,317,960 18,715,032,000
24/11/2015 14,200 0.20 1.43 13,800 14,300 13,800 1,105,550 15,698,810,000
23/11/2015 14,000 0.60 4.48 13,500 14,000 13,400 1,691,570 23,681,980,000
20/11/2015 13,400 0.10 0.75 13,300 13,600 13,200 1,014,130 13,589,342,000
19/11/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,200 517,390 6,881,287,000
18/11/2015 13,300 -0.10 -0.75 13,200 13,500 13,200 689,760 9,173,808,000
17/11/2015 13,400 -0.10 -0.74 13,700 13,700 13,300 998,350 13,377,890,000
16/11/2015 13,500 0.10 0.75 13,400 13,700 13,200 1,663,650 22,459,275,000
13/11/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,200 858,500 11,503,900,000
12/11/2015 13,400 0.30 2.29 13,200 13,400 13,000 1,017,490 13,634,366,000
11/11/2015 13,100 0.00 ■■ 0.00 13,100 13,400 13,100 629,900 8,251,690,000
10/11/2015 13,100 -0.30 -2.24 13,200 13,300 13,000 517,460 6,778,726,000
09/11/2015 13,400 0.30 2.29 13,100 13,500 13,100 1,218,750 16,331,250,000
06/11/2015 13,100 0.00 ■■ 0.00 13,300 13,300 13,000 1,029,430 13,485,533,000
05/11/2015 13,100 0.30 2.34 12,800 13,300 12,800 740,800 9,704,480,000
04/11/2015 12,800 -0.20 -1.54 13,000 13,200 12,800 743,600 9,518,080,000
03/11/2015 13,000 0.60 4.84 12,600 13,000 12,400 640,850 8,331,050,000
02/11/2015 12,400 0.00 ■■ 0.00 12,500 12,700 12,400 385,120 4,775,488,000
30/10/2015 12,400 -0.20 -1.59 12,700 12,700 12,400 567,560 7,037,744,000
29/10/2015 12,600 0.40 3.28 12,200 12,700 12,200 745,610 9,394,686,000
28/10/2015 12,200 -0.10 -0.81 12,100 12,400 12,100 500,770 6,109,394,000
27/10/2015 12,300 0.40 3.36 11,800 12,300 11,800 738,690 9,085,887,000
26/10/2015 11,900 0.10 0.85 11,900 11,900 11,700 452,530 5,385,107,000
23/10/2015 11,800 0.10 0.85 11,900 11,900 11,700 466,600 5,505,880,000
22/10/2015 11,700 0.40 3.54 11,400 11,700 11,400 264,880 3,099,096,000
21/10/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 602,630 6,809,719,000
20/10/2015 11,300 -0.20 -1.74 11,600 11,600 11,200 510,560 5,769,328,000
19/10/2015 11,500 0.10 0.88 11,200 11,600 11,200 839,500 9,654,250,000
16/10/2015 11,400 -0.20 -1.72 11,600 11,700 11,300 902,680 10,290,552,000
15/10/2015 11,600 -0.30 -2.52 11,700 11,900 11,500 893,660 10,366,456,000
14/10/2015 11,900 0.40 3.48 11,400 12,000 11,300 421,480 5,015,612,000
13/10/2015 11,500 0.20 1.77 11,300 11,600 11,300 407,820 4,689,930,000
12/10/2015 11,300 0.60 5.61 10,700 11,400 10,700 1,393,720 15,749,036,000
09/10/2015 10,700 0.00 ■■ 0.00 10,600 10,800 10,500 872,940 9,340,458,000
08/10/2015 10,700 0.20 1.90 10,400 10,800 10,400 1,044,700 11,178,290,000
07/10/2015 10,500 -0.10 -0.94 10,400 10,600 10,300 1,653,950 17,366,475,000
06/10/2015 10,600 0.50 4.95 10,200 10,600 10,100 871,560 9,238,536,000
05/10/2015 10,100 0.10 1.00 10,000 10,100 9,900 925,060 9,343,106,000
02/10/2015 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 463,970 4,639,700,000
01/10/2015 10,000 0.30 3.09 9,800 10,000 9,800 841,870 8,418,700,000
30/09/2015 9,700 0.30 3.19 9,300 9,800 9,300 968,790 9,397,263,000
29/09/2015 9,400 0.10 1.08 9,300 9,400 9,100 890,080 8,366,752,000
28/09/2015 9,300 -0.10 -1.06 9,500 9,500 9,300 336,820 3,132,426,000
25/09/2015 9,400 0.30 3.30 9,200 9,500 9,200 216,550 2,035,570,000
24/09/2015 9,100 -0.40 -4.21 9,400 9,500 9,100 138,150 1,257,165,000
23/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 159,810 1,518,195,000
22/09/2015 9,500 -0.10 -1.04 9,600 9,600 9,500 266,860 2,535,170,000
21/09/2015 9,600 0.10 1.05 9,500 9,600 9,400 423,410 4,064,736,000
18/09/2015 9,500 0.20 2.15 9,300 9,600 9,300 525,960 4,996,620,000
17/09/2015 9,300 -0.20 -2.11 9,500 9,500 9,300 330,130 3,070,209,000
16/09/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 2,207,710 20,973,245,000
15/09/2015 9,500 0.10 1.06 9,500 9,600 9,400 1,510,340 14,348,230,000
14/09/2015 9,400 -0.10 -1.05 9,400 9,500 9,300 838,670 7,883,498,000
11/09/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 208,480 1,980,560,000
10/09/2015 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 561,410 5,333,395,000
09/09/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 421,360 4,002,920,000
08/09/2015 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 1,152,010 11,174,497,000
07/09/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 283,410 2,749,077,000
04/09/2015 9,700 -0.10 -1.02 9,900 10,000 9,700 420,870 4,082,439,000
03/09/2015 9,800 -0.20 -2.00 9,700 10,100 9,600 1,146,600 11,236,680,000
01/09/2015 10,000 0.30 3.09 9,500 10,000 9,500 452,800 4,528,000,000
31/08/2015 9,700 -0.10 -1.02 9,800 9,900 9,700 307,090 2,978,773,000
28/08/2015 9,800 0.50 5.38 9,500 9,900 9,200 1,064,850 10,435,530,000
27/08/2015 9,300 -0.10 -1.06 9,400 9,600 9,300 358,560 3,334,608,000
26/08/2015 9,400 0.00 ■■ 0.00 9,500 9,800 9,400 481,150 4,522,810,000
25/08/2015 9,400 -0.10 -1.05 9,100 9,500 9,100 389,970 3,665,718,000
24/08/2015 9,500 0.00 ■■ 0.00 9,200 9,600 8,900 2,138,230 20,313,185,000
21/08/2015 9,500 0.00 ■■ 0.00 9,400 9,500 8,900 1,228,750 11,673,125,000
20/08/2015 9,500 0.00 ■■ 0.00 9,500 9,600 8,900 681,300 6,472,350,000
19/08/2015 9,500 -0.20 -2.06 9,500 9,700 9,300 544,350 5,171,325,000
18/08/2015 9,700 0.10 1.04 9,300 9,800 9,300 1,145,570 11,112,029,000
17/08/2015 9,600 -0.20 -2.04 9,900 9,900 9,300 759,420 7,290,432,000
14/08/2015 9,800 0.50 5.38 9,400 9,800 9,200 1,119,900 10,975,020,000
13/08/2015 9,300 -0.70 -7.00 9,900 10,000 9,300 870,920 8,099,556,000
12/08/2015 10,000 -0.20 -1.96 10,100 10,100 9,800 4,046,260 40,462,600,000
11/08/2015 10,200 0.00 ■■ 0.00 10,000 10,300 9,900 1,910,600 19,488,120,000
10/08/2015 10,200 0.10 0.99 10,100 10,400 10,000 2,392,080 24,399,216,000
07/08/2015 10,100 0.60 6.32 9,400 10,100 9,100 2,540,860 25,662,686,000
06/08/2015 9,500 -0.70 -6.86 10,400 10,800 9,500 8,528,650 81,022,175,000
05/08/2015 10,200 0.60 6.25 9,600 10,200 9,600 1,746,860 17,817,972,000
04/08/2015 9,600 0.30 3.23 9,400 9,600 9,300 1,898,850 18,228,960,000
03/08/2015 9,300 0.50 5.68 8,800 9,400 8,800 3,121,390 29,028,927,000
31/07/2015 8,800 0.50 6.02 8,600 8,800 8,400 1,456,510 12,817,288,000
30/07/2015 8,700 0.50 6.10 8,300 8,700 8,200 4,716,200 41,030,940,000
29/07/2015 8,200 0.10 1.23 8,100 8,400 8,100 1,741,010 14,276,282,000
28/07/2015 8,100 0.50 6.58 7,700 8,100 7,700 3,869,930 31,346,433,000
27/07/2015 7,600 -0.10 -1.30 7,400 7,800 7,400 1,443,250 10,968,700,000
24/07/2015 7,700 -0.20 -2.53 7,900 8,000 7,700 1,489,470 11,468,919,000
23/07/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 1,262,320 9,972,328,000
22/07/2015 8,000 -0.10 -1.23 7,900 8,100 7,900 960,250 7,682,000,000
21/07/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 995,990 8,067,519,000
20/07/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 1,211,730 9,936,186,000
17/07/2015 8,200 0.30 3.80 8,000 8,300 7,900 2,742,790 22,490,878,000
16/07/2015 7,900 -0.10 -1.25 7,900 8,000 7,800 1,675,570 13,237,003,000
15/07/2015 8,000 -0.10 -1.23 8,100 8,200 7,900 1,454,090 11,632,720,000
14/07/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 1,253,510 10,153,431,000
13/07/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 1,710,910 14,200,553,000
10/07/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 1,606,060 13,330,298,000
09/07/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 1,257,880 10,566,192,000
08/07/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 1,283,580 10,782,072,000
07/07/2015 8,400 0.10 1.20 8,300 8,500 8,200 1,783,290 14,979,636,000
06/07/2015 8,300 -0.10 -1.19 8,300 8,400 8,200 2,683,840 22,275,872,000
03/07/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 1,111,660 9,337,944,000
02/07/2015 8,400 0.10 1.20 8,300 8,400 8,200 1,296,790 10,893,036,000
01/07/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 2,275,320 18,885,156,000
30/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 1,594,960 13,238,168,000
29/06/2015 8,400 0.10 1.20 8,300 8,400 8,200 1,422,240 11,946,816,000
26/06/2015 8,300 -0.30 -3.49 8,400 8,600 8,300 1,789,650 14,854,095,000
25/06/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,904,260 16,376,636,000
24/06/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 803,360 6,908,896,000
23/06/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 1,326,940 11,544,378,000
22/06/2015 8,700 0.10 1.16 8,700 8,900 8,600 2,301,960 20,027,052,000
19/06/2015 8,600 0.10 1.18 8,600 8,800 8,500 1,888,350 16,239,810,000
18/06/2015 8,500 0.10 1.19 8,400 8,500 8,300 1,059,960 9,009,660,000
17/06/2015 8,400 -0.10 -1.18 8,400 8,500 8,300 1,041,730 8,750,532,000
16/06/2015 8,500 -0.10 -1.16 8,600 8,600 8,400 1,790,240 15,217,040,000
15/06/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 949,630 8,166,818,000
12/06/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 1,595,050 13,717,430,000
11/06/2015 8,700 0.10 1.16 8,600 8,700 8,500 2,571,400 22,371,180,000
10/06/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 1,813,760 15,598,336,000
09/06/2015 8,600 -0.20 -2.27 8,700 8,800 8,500 2,341,830 20,139,738,000
08/06/2015 8,800 0.10 1.15 8,800 9,000 8,700 1,170,100 10,296,880,000
05/06/2015 8,700 0.20 2.35 8,500 8,700 8,400 1,422,600 12,376,620,000
04/06/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 1,516,020 12,886,170,000
03/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,129,210 9,598,285,000
02/06/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,200 2,332,600 19,827,100,000
01/06/2015 8,500 0.20 2.41 8,200 8,500 8,200 1,368,150 11,629,275,000
29/05/2015 8,300 -0.10 -1.19 8,500 8,600 8,300 3,464,590 28,756,097,000
28/05/2015 8,400 0.50 6.33 7,900 8,400 7,800 2,561,900 21,519,960,000
27/05/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 1,271,370 10,043,823,000
26/05/2015 7,900 0.30 3.95 7,700 8,100 7,600 1,902,340 15,028,486,000
25/05/2015 7,600 0.20 2.70 7,400 7,600 7,300 1,151,800 8,753,680,000
22/05/2015 7,400 0.10 1.37 7,300 7,500 7,200 834,070 6,172,118,000
21/05/2015 7,300 0.10 1.39 7,300 7,500 7,200 1,376,970 10,051,881,000
20/05/2015 7,200 0.40 5.88 6,800 7,200 6,800 1,242,750 8,947,800,000
19/05/2015 6,800 0.20 3.03 6,700 6,800 6,500 668,700 4,547,160,000
18/05/2015 6,600 -0.30 -4.35 6,900 6,900 6,500 1,221,440 8,061,504,000
15/05/2015 6,900 -0.30 -4.17 7,200 7,300 6,900 913,790 6,305,151,000
14/05/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 283,830 2,043,576,000
13/05/2015 7,300 -0.20 -2.67 7,400 7,500 7,200 505,600 3,690,880,000
12/05/2015 7,500 -0.10 -1.32 7,500 7,600 7,300 777,120 5,828,400,000
11/05/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 808,650 6,145,740,000
08/05/2015 7,700 0.50 6.94 7,300 7,700 7,200 1,644,010 12,658,877,000
07/05/2015 7,200 0.00 ■■ 0.00 7,000 7,500 7,000 955,540 6,879,888,000
06/05/2015 7,200 -0.40 -5.26 7,500 7,600 7,100 1,144,760 8,242,272,000
05/05/2015 7,600 -0.10 -1.30 7,700 7,800 7,300 1,136,220 8,635,272,000
04/05/2015 7,700 -0.50 -6.10 8,100 8,100 7,700 1,887,050 14,530,285,000
27/04/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 346,180 2,838,676,000
24/04/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 534,310 4,381,342,000
23/04/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 1,045,210 8,570,722,000
22/04/2015 8,200 -0.10 -1.20 8,400 8,400 8,200 538,850 4,418,570,000
21/04/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 670,230 5,562,909,000
20/04/2015 8,400 -0.10 -1.18 8,500 8,600 8,300 2,278,500 19,139,400,000
17/04/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 1,010,180 8,586,530,000
16/04/2015 8,500 0.10 1.19 8,500 8,600 8,400 1,292,240 10,984,040,000
15/04/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 1,060,970 8,912,148,000
14/04/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 636,230 5,344,332,000
13/04/2015 8,600 -0.10 -1.15 8,700 8,800 8,500 640,180 5,505,548,000
10/04/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 1,404,830 12,222,021,000
09/04/2015 8,700 0.20 2.35 8,500 8,800 8,400 976,940 8,499,378,000
08/04/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 401,050 3,408,925,000
07/04/2015 8,600 0.30 3.61 8,300 8,700 8,300 1,139,070 9,796,002,000
06/04/2015 8,300 -0.30 -3.49 8,500 8,600 8,300 827,820 6,870,906,000
03/04/2015 8,600 0.10 1.18 8,500 8,700 8,300 1,359,590 11,692,474,000
02/04/2015 8,500 0.40 4.94 8,200 8,600 8,000 1,516,520 12,890,420,000
01/04/2015 8,100 -0.40 -4.71 8,600 8,600 8,000 2,212,330 17,919,873,000
31/03/2015 8,500 -0.10 -1.16 8,500 8,800 8,500 1,553,580 13,205,430,000
30/03/2015 8,600 -0.40 -4.44 9,000 9,100 8,600 1,561,610 13,429,846,000
27/03/2015 9,000 -0.30 -3.23 9,400 9,500 9,000 926,460 8,338,140,000
26/03/2015 9,300 -0.10 -1.06 9,400 9,500 9,300 685,070 6,371,151,000
25/03/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 775,890 7,293,366,000
24/03/2015 9,400 -0.10 -1.05 9,400 9,500 9,200 2,092,110 19,665,834,000
23/03/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 3,143,430 29,862,585,000
20/03/2015 9,700 0.20 2.11 9,600 9,900 9,400 1,865,630 18,096,611,000
19/03/2015 9,500 -0.20 -2.06 9,700 9,800 9,500 1,143,090 10,859,355,000
18/03/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 1,448,770 14,053,069,000
17/03/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 1,395,450 13,535,865,000
16/03/2015 9,700 -0.30 -3.00 10,000 10,000 9,700 1,302,150 12,630,855,000
13/03/2015 10,000 0.10 1.01 9,900 10,000 9,800 1,224,280 12,242,800,000
12/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,700 1,024,960 10,147,104,000
11/03/2015 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 1,681,540 16,647,246,000
10/03/2015 9,900 -0.10 -1.00 9,900 10,000 9,800 1,490,490 14,755,851,000
09/03/2015 10,000 -0.10 -0.99 10,200 10,200 9,900 2,200,070 22,000,700,000
06/03/2015 10,100 0.00 ■■ 0.00 10,100 10,200 9,800 2,034,940 20,552,894,000
05/03/2015 10,100 0.30 3.06 9,900 10,200 9,800 4,202,660 42,446,866,000
04/03/2015 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 2,555,540 25,044,292,000
03/03/2015 9,800 0.30 3.16 9,600 9,800 9,500 1,632,440 15,997,912,000
02/03/2015 9,500 -0.10 -1.04 9,500 9,700 9,500 530,010 5,035,095,000
27/02/2015 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 881,070 8,458,272,000
26/02/2015 9,600 0.10 1.05 9,600 9,700 9,500 1,577,760 15,146,496,000
25/02/2015 9,500 -0.30 -3.06 9,800 9,800 9,500 1,101,260 10,461,970,000
24/02/2015 9,800 0.40 4.26 9,600 9,900 9,600 3,048,450 29,874,810,000
13/02/2015 9,400 0.20 2.17 9,200 9,500 9,100 1,146,000 10,772,400,000
12/02/2015 9,200 -0.10 -1.08 9,300 9,400 9,100 588,580 5,414,936,000
11/02/2015 9,300 0.40 4.49 9,000 9,300 9,000 644,020 5,989,386,000
10/02/2015 8,900 -0.10 -1.11 9,100 9,100 8,900 836,530 7,445,117,000
09/02/2015 9,000 -0.10 -1.10 9,100 9,200 8,900 262,650 2,363,850,000
06/02/2015 9,100 0.10 1.11 9,000 9,100 8,900 797,920 7,261,072,000
05/02/2015 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 889,690 8,007,210,000
04/02/2015 9,000 0.10 1.12 8,800 9,000 8,800 629,430 5,664,870,000
03/02/2015 8,900 0.00 ■■ 0.00 8,900 9,200 8,800 1,494,880 13,304,432,000
02/02/2015 8,900 -0.30 -3.26 9,200 9,300 8,900 1,136,680 10,116,452,000
30/01/2015 9,200 -0.30 -3.16 9,500 9,600 9,100 1,558,500 14,338,200,000
29/01/2015 9,500 0.00 ■■ 0.00 9,700 9,700 9,400 1,332,470 12,658,465,000
28/01/2015 9,500 0.40 4.40 9,200 9,600 9,200 3,056,080 29,032,760,000
27/01/2015 9,100 -0.50 -5.21 9,500 9,600 9,100 2,206,660 20,080,606,000
26/01/2015 9,600 0.40 4.35 9,400 9,800 9,400 3,483,430 33,440,928,000
23/01/2015 9,200 0.40 4.55 8,800 9,200 8,800 3,652,380 33,601,896,000
22/01/2015 8,800 0.10 1.15 8,700 8,900 8,600 879,220 7,737,136,000
21/01/2015 8,700 -0.10 -1.14 8,800 8,900 8,700 851,760 7,410,312,000
20/01/2015 8,800 0.10 1.15 8,800 8,900 8,700 839,820 7,390,416,000
19/01/2015 8,700 -0.20 -2.25 8,900 8,900 8,700 601,610 5,234,007,000
16/01/2015 8,900 -0.10 -1.11 8,900 9,100 8,900 1,166,660 10,383,274,000
15/01/2015 9,000 0.20 2.27 8,900 9,100 8,800 1,660,700 14,946,300,000
14/01/2015 8,800 0.10 1.15 8,800 8,900 8,600 745,170 6,557,496,000
13/01/2015 8,700 0.10 1.16 8,500 8,900 8,500 1,511,400 13,149,180,000
12/01/2015 8,600 -0.40 -4.44 9,000 9,100 8,600 1,369,000 11,773,400,000
09/01/2015 9,000 0.10 1.12 8,900 9,100 8,800 1,405,790 12,652,110,000
08/01/2015 8,900 -0.10 -1.11 9,000 9,100 8,800 1,182,450 10,523,805,000
07/01/2015 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 2,338,310 21,044,790,000
06/01/2015 9,000 0.10 1.12 8,600 9,000 8,600 2,274,510 20,470,590,000
05/01/2015 8,900 0.30 3.49 8,700 9,100 8,700 2,059,650 18,330,885,000
31/12/2014 8,600 0.50 6.17 8,100 8,600 8,100 1,848,700 15,898,820,000
30/12/2014 8,100 0.50 6.58 7,600 8,100 7,300 1,695,720 13,735,332,000
29/12/2014 7,600 -0.50 -6.17 8,000 8,200 7,600 1,499,030 11,392,628,000
26/12/2014 8,100 -0.40 -4.71 8,400 8,500 8,100 835,180 6,764,958,000
25/12/2014 8,500 -0.10 -1.16 8,500 8,700 8,500 700,170 5,951,445,000
24/12/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 751,060 6,459,116,000
23/12/2014 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 1,243,390 10,693,154,000
22/12/2014 8,600 0.30 3.61 8,300 8,700 8,300 1,277,940 10,990,284,000
19/12/2014 8,300 -0.60 -6.74 8,900 9,000 8,300 2,111,050 17,521,715,000
18/12/2014 8,900 0.20 2.30 9,000 9,100 8,700 1,652,360 14,706,004,000
17/12/2014 8,700 -0.60 -6.45 9,400 9,500 8,700 2,823,130 24,561,231,000
16/12/2014 9,300 -0.60 -6.06 9,800 9,900 9,300 2,077,850 19,324,005,000
15/12/2014 9,900 -0.10 -1.00 9,900 10,100 9,800 1,174,420 11,626,758,000
12/12/2014 10,000 0.00 ■■ 0.00 9,900 10,200 9,900 1,463,540 14,635,400,000
11/12/2014 10,000 -0.20 -1.96 10,000 10,200 10,000 712,740 7,127,400,000
10/12/2014 10,200 0.50 5.15 9,600 10,200 9,500 951,680 9,707,136,000
09/12/2014 9,700 -0.60 -5.83 10,300 10,500 9,600 1,952,080 18,935,176,000
08/12/2014 10,300 -0.20 -1.90 10,500 10,600 10,300 1,329,390 13,692,717,000
05/12/2014 10,500 -0.10 -0.94 10,600 10,700 10,500 1,934,940 20,316,870,000
04/12/2014 10,600 -0.10 -0.93 10,800 10,800 10,600 706,480 7,488,688,000
03/12/2014 10,700 0.10 0.94 10,700 10,800 10,500 1,016,770 10,879,439,000
02/12/2014 10,600 -0.10 -0.93 10,700 10,700 10,600 1,001,560 10,616,536,000
01/12/2014 10,700 -0.10 -0.93 10,900 10,900 10,600 1,242,460 13,294,322,000
28/11/2014 10,800 0.10 0.93 10,700 11,000 10,600 1,926,130 20,802,204,000
27/11/2014 10,700 0.10 0.94 10,500 10,700 10,400 1,217,620 13,028,534,000
26/11/2014 10,600 -0.10 -0.93 10,800 10,900 10,400 1,518,740 16,098,644,000
25/11/2014 10,700 0.10 0.94 10,600 10,800 10,500 863,840 9,243,088,000
24/11/2014 10,600 -0.10 -0.93 10,700 10,800 10,500 1,471,200 15,594,720,000
21/11/2014 10,700 -0.50 -4.46 11,200 11,200 10,700 2,172,920 23,250,244,000
20/11/2014 11,200 0.50 4.67 10,800 11,200 10,700 2,517,410 28,194,992,000
19/11/2014 10,700 -0.10 -0.93 10,800 10,900 10,600 1,716,230 18,363,661,000
18/11/2014 10,800 -0.30 -2.70 11,100 11,100 10,800 2,008,750 21,694,500,000
17/11/2014 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 2,255,390 25,034,829,000
14/11/2014 11,100 -0.30 -2.63 11,200 11,400 11,000 1,867,740 20,731,914,000
13/11/2014 11,400 0.10 0.88 11,500 11,700 11,300 4,431,890 50,523,546,000
12/11/2014 11,300 0.50 4.63 10,800 11,400 10,700 4,399,880 49,718,644,000
11/11/2014 10,800 0.00 ■■ 0.00 10,700 11,000 10,700 2,553,240 27,574,992,000
10/11/2014 10,800 -0.10 -0.92 11,000 11,000 10,700 1,785,430 19,282,644,000
07/11/2014 10,900 0.10 0.93 10,600 11,000 10,600 2,100,790 22,898,611,000
06/11/2014 10,800 0.20 1.89 10,600 10,900 10,600 1,358,870 14,675,796,000
05/11/2014 10,600 -0.20 -1.85 10,700 10,800 10,400 1,841,820 19,523,292,000
04/11/2014 10,800 -0.20 -1.82 10,900 11,000 10,800 1,135,030 12,258,324,000
03/11/2014 11,000 -0.10 -0.90 11,300 11,300 11,000 874,840 9,623,240,000
31/10/2014 11,100 0.30 2.78 11,100 11,300 11,000 1,933,910 21,466,401,000
30/10/2014 10,800 0.20 1.89 10,600 11,300 10,500 2,844,040 30,715,632,000
29/10/2014 10,600 0.20 1.92 10,600 10,700 10,400 1,257,560 13,330,136,000
28/10/2014 10,400 0.20 1.96 10,100 10,700 10,000 1,898,080 19,740,032,000
27/10/2014 10,200 -0.70 -6.42 10,800 11,000 10,200 1,538,230 15,689,946,000
24/10/2014 10,900 -0.30 -2.68 11,000 11,300 10,700 2,159,470 23,538,223,000
23/10/2014 11,200 -0.40 -3.45 11,600 11,700 11,200 1,036,470 11,608,464,000
22/10/2014 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 1,015,150 11,775,740,000
21/10/2014 11,600 0.30 2.65 11,300 11,900 11,200 3,520,740 40,840,584,000
20/10/2014 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 1,103,550 12,470,115,000
17/10/2014 11,300 0.30 2.73 11,000 11,300 10,700 1,206,530 13,633,789,000
16/10/2014 11,000 -0.80 -6.78 11,600 11,800 11,000 2,453,600 26,989,600,000
15/10/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 1,514,790 17,874,522,000
14/10/2014 11,800 -0.10 -0.84 12,100 12,300 11,800 1,460,870 17,238,266,000
13/10/2014 11,900 0.00 ■■ 0.00 11,800 12,000 11,700 1,567,550 18,653,845,000
10/10/2014 11,900 -0.50 -4.03 12,400 12,400 11,900 2,157,850 25,678,415,000
09/10/2014 12,400 -0.20 -1.59 12,500 12,700 12,400 1,690,980 20,968,152,000
08/10/2014 12,600 -0.20 -1.56 12,700 12,900 12,400 2,082,050 26,233,830,000
07/10/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,600 2,289,620 29,307,136,000
06/10/2014 12,800 0.40 3.23 12,600 12,900 12,500 3,401,900 43,544,320,000
03/10/2014 12,400 0.00 ■■ 0.00 12,500 12,600 12,400 1,679,230 20,822,452,000
02/10/2014 12,400 0.30 2.48 12,100 12,500 12,100 2,162,690 26,817,356,000
01/10/2014 12,100 0.30 2.54 11,900 12,100 11,800 2,057,810 24,899,501,000
30/09/2014 11,800 0.30 2.61 11,400 11,900 11,400 1,637,730 19,325,214,000
29/09/2014 11,500 -0.10 -0.86 11,700 11,700 11,500 1,229,990 14,144,885,000
26/09/2014 11,600 0.10 0.87 11,600 11,900 11,500 2,335,990 27,097,484,000
25/09/2014 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 1,367,040 15,720,960,000
24/09/2014 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 1,722,430 19,807,945,000
23/09/2014 11,500 0.30 2.68 11,300 11,700 11,200 2,430,980 27,956,270,000
22/09/2014 11,200 -0.30 -2.61 11,600 11,700 11,200 1,443,110 16,162,832,000
19/09/2014 11,500 0.10 0.88 11,700 11,800 11,500 2,586,840 29,748,660,000
18/09/2014 11,400 0.70 6.54 11,400 11,400 11,400 263,910 3,008,574,000
17/09/2014 14,000 0.10 0.72 14,000 14,000 13,600 2,920,010 40,880,140,000
16/09/2014 13,900 0.10 0.72 13,700 13,900 13,600 2,099,040 29,176,656,000
15/09/2014 13,800 0.10 0.73 13,700 14,200 13,700 2,858,470 39,446,886,000
12/09/2014 13,700 0.40 3.01 13,300 13,900 13,300 2,431,900 33,317,030,000
11/09/2014 13,300 -0.20 -1.48 13,700 13,700 13,300 1,702,270 22,640,191,000
10/09/2014 13,500 0.70 5.47 13,000 13,500 12,800 2,409,780 32,532,030,000
09/09/2014 12,800 -0.20 -1.54 13,100 13,700 12,100 4,504,590 57,658,752,000
08/09/2014 13,000 -0.30 -2.26 13,500 13,500 13,000 2,362,050 30,706,650,000
05/09/2014 13,300 0.30 2.31 13,100 13,600 13,000 1,849,020 24,591,966,000
04/09/2014 13,000 0.50 4.00 12,600 13,000 12,500 2,354,440 30,607,720,000
03/09/2014 12,500 0.40 3.31 12,600 12,800 12,500 2,128,610 26,607,625,000
29/08/2014 12,100 0.20 1.68 12,000 12,400 12,000 2,348,870 28,421,327,000
28/08/2014 11,900 0.60 5.31 11,400 11,900 11,300 1,806,800 21,500,920,000
27/08/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 734,110 8,295,443,000
26/08/2014 11,300 -0.20 -1.74 11,600 11,600 11,300 1,278,120 14,442,756,000
25/08/2014 11,500 0.00 ■■ 0.00 11,600 11,800 11,500 1,554,690 17,878,935,000
22/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 752,740 8,656,510,000
21/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 1,450,160 16,676,840,000
20/08/2014 11,500 0.10 0.88 11,400 11,700 11,300 817,640 9,402,860,000
19/08/2014 11,400 -0.10 -0.87 11,600 11,700 11,400 831,570 9,479,898,000
18/08/2014 11,500 -0.30 -2.54 11,800 11,900 11,500 838,300 9,640,450,000
15/08/2014 11,800 0.30 2.61 11,400 11,800 11,300 789,360 9,314,448,000
14/08/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 670,790 7,714,085,000
13/08/2014 11,500 0.10 0.88 11,300 11,600 11,300 932,670 10,725,705,000
12/08/2014 11,400 0.00 ■■ 0.00 11,300 11,600 11,100 944,750 10,770,150,000
11/08/2014 11,400 -0.20 -1.72 11,600 11,600 11,300 299,290 3,411,906,000
08/08/2014 11,600 0.20 1.75 11,400 11,700 11,300 1,257,160 14,583,056,000
07/08/2014 11,400 0.30 2.70 11,000 11,400 10,900 657,540 7,495,956,000
06/08/2014 11,100 -0.20 -1.77 11,200 11,400 11,100 375,040 4,162,944,000
05/08/2014 11,300 0.30 2.73