Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.38 +9.71 (+0.99%)
  • HNX-Index 103.01 +0.03 (+0.03%)
  • UPCOM-Index 57.84 +0.12 (+0.21%)
CTCP Xi Măng Bỉm Sơn
Bim Son Cement JSC
Mã CK:      BCC      7.90      +0.20 (+2.53%)      (cập nhật 20:45 21/08/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://ximangbimson.com.vn
BCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/08/2019 7,900 0.20 2.53 7,700 7,900 7,600 23,750 187,625,000
20/08/2019 7,700 0.10 1.30 7,600 7,700 7,500 9,130 70,301,000
19/08/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 22,310 169,556,000
16/08/2019 7,600 -0.10 -1.32 7,700 7,700 7,500 16,710 126,996,000
15/08/2019 7,700 -0.10 -1.30 7,800 7,700 7,600 14,090 108,493,000
14/08/2019 7,800 0.10 1.28 7,700 7,900 7,700 9,200 71,760,000
13/08/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 15,130 116,501,000
12/08/2019 7,900 -0.10 -1.27 8,000 8,000 7,800 8,300 65,570,000
09/08/2019 8,000 0.30 3.75 7,700 8,000 7,700 16,550 132,400,000
08/08/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 21,530 165,781,000
07/08/2019 7,700 -0.10 -1.30 7,800 8,000 7,600 12,370 95,249,000
06/08/2019 7,800 -0.10 -1.28 7,900 7,900 7,700 23,010 179,478,000
05/08/2019 7,900 -0.20 -2.53 8,100 8,100 7,900 14,030 110,837,000
02/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 20,620 167,022,000
01/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 23,860 193,266,000
31/07/2019 8,100 -0.20 -2.47 8,300 8,400 8,100 20,110 162,891,000
30/07/2019 8,300 -0.20 -2.41 8,500 8,500 8,200 16,950 140,685,000
29/07/2019 8,500 -0.20 -2.35 8,700 8,700 8,500 12,340 104,890,000
26/07/2019 8,700 0.10 1.15 8,600 8,700 8,600 6,580 57,246,000
25/07/2019 8,600 -0.10 -1.16 8,700 9,000 8,500 19,430 167,098,000
24/07/2019 8,700 0.20 2.30 8,500 8,800 8,500 58,050 505,035,000
23/07/2019 8,500 0.10 1.18 8,400 8,800 8,400 13,640 115,940,000
22/07/2019 8,400 -0.40 -4.76 8,800 8,700 8,400 44,450 373,380,000
19/07/2019 8,800 -0.10 -1.14 8,900 8,900 8,600 24,270 213,576,000
18/07/2019 8,900 -0.10 -1.12 9,000 9,100 8,800 15,680 139,552,000
17/07/2019 9,000 0.10 1.11 8,900 9,200 8,900 50,430 453,870,000
16/07/2019 8,900 0.20 2.25 8,700 9,000 8,700 47,340 421,326,000
15/07/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 25,110 218,457,000
12/07/2019 8,700 -0.10 -1.15 8,800 8,800 8,700 16,460 143,202,000
11/07/2019 8,800 0.20 2.27 8,600 8,800 8,600 43,420 382,096,000
10/07/2019 8,600 -0.10 -1.16 8,700 8,800 8,600 26,000 223,600,000
09/07/2019 8,700 0.40 4.60 8,300 8,800 8,300 57,110 496,857,000
08/07/2019 8,300 -0.10 -1.20 8,400 8,400 8,300 11,300 93,790,000
05/07/2019 8,400 0.10 1.19 8,300 8,400 8,200 10,100 84,840,000
04/07/2019 8,300 -0.10 -1.20 8,400 8,500 8,200 25,000 207,500,000
03/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 8,640 72,576,000
02/07/2019 8,400 -0.10 -1.19 8,500 8,500 8,300 4,470 37,548,000
01/07/2019 8,500 0.30 3.53 8,200 8,500 8,300 60,800 516,800,000
28/06/2019 8,200 -0.10 -1.22 8,300 8,300 8,000 11,840 97,088,000
27/06/2019 8,300 -0.10 -1.20 8,400 8,400 8,200 14,060 116,698,000
26/06/2019 8,400 0.20 2.38 8,200 8,500 8,100 50,090 420,756,000
25/06/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 6,660 54,612,000
24/06/2019 8,200 0.10 1.22 8,100 8,200 8,100 17,660 144,812,000
21/06/2019 8,100 -0.10 -1.23 8,200 8,300 8,100 21,330 172,773,000
20/06/2019 8,200 0.10 1.22 8,100 8,200 8,100 23,820 195,324,000
19/06/2019 8,100 0.20 2.47 7,900 8,100 7,900 5,290 42,849,000
18/06/2019 7,900 -0.20 -2.53 8,100 8,100 7,800 15,520 122,608,000
17/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,820 14,742,000
16/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,410 27,621,000
14/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,410 27,621,000
13/06/2019 8,100 0.10 1.23 8,000 8,100 8,000 3,400 27,540,000
11/06/2019 8,300 -0.10 -1.20 8,400 8,400 8,200 8,130 67,479,000
10/06/2019 8,400 0.40 4.76 8,000 8,400 8,000 44,060 370,104,000
09/06/2019 8,000 0.30 3.75 7,700 8,000 7,700 10,170 81,360,000
07/06/2019 8,000 0.30 3.75 7,700 8,000 7,700 10,170 81,360,000
06/06/2019 7,700 -0.10 -1.30 7,800 7,900 7,700 13,030 100,331,000
05/06/2019 7,800 -0.10 -1.28 7,900 8,100 7,800 11,670 91,026,000
04/06/2019 7,900 0.30 3.80 7,600 8,000 7,500 35,830 283,057,000
03/06/2019 7,600 -0.70 -9.21 8,300 8,200 7,600 65,820 500,232,000
02/06/2019 8,300 -0.30 -3.61 8,600 8,600 8,300 34,770 288,591,000
31/05/2019 8,300 -0.30 -3.61 8,600 8,600 8,300 34,770 288,591,000
30/05/2019 8,600 -0.10 -1.16 8,700 8,700 8,600 21,580 185,588,000
29/05/2019 8,700 0.10 1.15 8,600 8,900 8,600 43,980 382,626,000
28/05/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 24,360 209,496,000
27/05/2019 8,600 -0.10 -1.16 8,700 8,800 8,600 17,660 151,876,000
26/05/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 17,450 151,815,000
24/05/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 17,450 151,815,000
23/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 30,210 262,827,000
22/05/2019 8,700 -0.10 -1.15 8,800 8,900 8,600 42,040 365,748,000
21/05/2019 8,800 -0.10 -1.14 8,900 9,000 8,800 49,830 438,504,000
20/05/2019 8,900 0.20 2.25 8,700 9,100 8,700 79,550 707,995,000
19/05/2019 8,700 -0.40 -4.60 9,100 9,300 8,700 62,840 546,708,000
17/05/2019 8,700 -0.40 -4.60 9,100 9,300 8,700 62,840 546,708,000
16/05/2019 9,100 -0.10 -1.10 9,200 9,300 9,000 30,740 279,734,000
15/05/2019 9,200 -0.10 -1.09 9,300 9,400 9,200 36,120 332,304,000
14/05/2019 9,300 0.30 3.23 9,000 9,500 8,900 94,590 879,687,000
13/05/2019 9,000 0.20 2.22 8,800 9,000 8,600 41,420 372,780,000
12/05/2019 8,800 0.20 2.27 8,600 8,800 8,600 26,260 231,088,000
10/05/2019 8,800 0.20 2.27 8,600 8,800 8,600 26,260 231,088,000
09/05/2019 8,600 -0.30 -3.49 8,900 8,900 8,600 24,290 208,894,000
08/05/2019 8,900 -0.10 -1.12 9,000 9,200 8,800 46,600 414,740,000
07/05/2019 9,000 0.40 4.44 8,600 9,000 8,500 56,010 504,090,000
06/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 25,870 222,482,000
05/05/2019 8,600 0.30 3.49 8,300 8,900 8,200 104,140 895,604,000
03/05/2019 8,600 0.30 3.49 8,300 8,900 8,200 104,140 895,604,000
02/05/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 5,600 46,480,000
01/05/2019 8,300 0.10 1.20 8,200 8,400 8,200 20,300 168,490,000
30/04/2019 8,300 0.10 1.20 8,200 8,400 8,200 20,300 168,490,000
29/04/2019 8,300 0.10 1.20 8,200 8,400 8,200 20,300 168,490,000
28/04/2019 8,300 0.10 1.20 8,200 8,400 8,200 20,300 168,490,000
26/04/2019 8,300 0.10 1.20 8,200 8,400 8,200 20,300 168,490,000
25/04/2019 8,200 -0.10 -1.22 8,300 8,400 8,100 14,180 116,276,000
24/04/2019 8,300 0.20 2.41 8,100 8,300 8,100 33,290 276,307,000
23/04/2019 8,100 -0.40 -4.94 8,500 8,600 8,100 44,100 357,210,000
22/04/2019 8,500 -0.30 -3.53 8,800 8,700 8,400 24,910 211,735,000
21/04/2019 8,800 0.10 1.14 8,700 8,800 8,500 31,830 280,104,000
19/04/2019 8,800 0.10 1.14 8,700 8,800 8,500 31,830 280,104,000
18/04/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 44,550 387,585,000
17/04/2019 8,700 -0.20 -2.30 8,900 9,100 8,700 36,250 315,375,000
16/04/2019 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 31,330 278,837,000
15/04/2019 8,900 0.20 2.25 8,700 9,200 8,600 58,830 523,587,000
14/04/2019 8,900 0.20 2.25 8,700 9,200 8,600 58,830 523,587,000
12/04/2019 8,900 0.20 2.25 8,700 9,200 8,600 58,830 523,587,000
11/04/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 16,660 144,942,000
10/04/2019 8,700 0.10 1.15 8,600 8,700 8,400 26,100 227,070,000
09/04/2019 8,600 -0.40 -4.65 9,000 8,900 8,400 49,180 422,948,000
08/04/2019 9,000 0.00 ■■ 0.00 9,000 9,600 8,700 30,010 270,090,000
07/04/2019 9,000 0.60 6.67 8,400 9,100 8,600 89,430 804,870,000
05/04/2019 9,000 0.60 6.67 8,400 9,100 8,600 89,430 804,870,000
04/04/2019 8,400 0.70 8.33 7,700 8,400 7,700 99,680 837,312,000
03/04/2019 7,700 -0.10 -1.30 7,800 7,800 7,700 9,040 69,608,000
02/04/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 15,170 118,326,000
01/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,600 17,580 137,124,000
29/03/2019 7,900 0.10 1.27 7,800 8,000 7,800 8,050 63,595,000
28/03/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 5,430 42,354,000
27/03/2019 7,900 0.10 1.27 7,800 8,000 7,800 4,150 32,785,000
26/03/2019 7,800 0.10 1.28 7,700 8,000 7,700 13,240 103,272,000
25/03/2019 7,700 -0.20 -2.60 7,900 7,800 7,400 25,110 193,347,000
22/03/2019 7,900 0.10 1.27 7,800 7,900 7,700 10,350 81,765,000
21/03/2019 7,800 -0.40 -5.13 8,200 8,400 7,800 31,600 246,480,000
20/03/2019 8,200 0.10 1.22 8,100 8,200 7,900 29,270 240,014,000
19/03/2019 8,100 0.30 3.70 7,800 8,300 7,800 72,300 585,630,000
18/03/2019 7,800 0.10 1.28 7,700 8,100 7,500 36,180 282,204,000
15/03/2019 7,700 0.50 6.49 7,200 7,900 7,100 89,950 692,615,000
14/03/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 8,280 59,616,000
13/03/2019 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 66,000 475,200,000
12/03/2019 7,200 0.20 2.78 7,000 7,300 7,000 25,890 186,408,000
11/03/2019 7,000 -0.10 -1.43 7,100 7,200 7,000 16,510 115,570,000
08/03/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 7,300 51,830,000
07/03/2019 7,200 0.10 1.39 7,100 7,300 7,100 4,060 29,232,000
06/03/2019 7,000 0.10 1.43 6,900 7,000 6,900 3,640 25,480,000
05/03/2019 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 51,230 353,487,000
04/03/2019 6,900 0.10 1.45 6,800 7,200 6,800 26,030 179,607,000
01/03/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 1,810 12,308,000
28/02/2019 6,800 -0.10 -1.47 6,900 6,900 6,800 6,530 44,404,000
27/02/2019 6,900 0.10 1.45 6,800 6,900 6,700 8,580 59,202,000
26/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 3,430 23,324,000
25/02/2019 6,800 -0.10 -1.47 6,900 7,000 6,800 1,910 12,988,000
22/02/2019 6,900 -0.20 -2.90 7,100 7,000 6,500 21,450 148,005,000
21/02/2019 7,100 0.10 1.41 7,000 7,100 6,900 11,490 81,579,000
19/02/2019 7,100 -0.20 -2.82 7,300 7,400 7,100 5,480 38,908,000
18/02/2019 7,300 0.40 5.48 6,900 7,400 6,900 30,680 223,964,000
15/02/2019 6,900 0.10 1.45 6,800 6,900 6,800 4,930 34,017,000
14/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 7,030 47,804,000
13/02/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 3,630 24,684,000
12/02/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 4,470 30,396,000
11/02/2019 6,900 0.10 1.45 6,800 6,900 6,800 1,810 12,489,000
01/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 200 1,360,000
31/01/2019 6,800 0.10 1.47 6,700 6,800 6,700 70 476,000
30/01/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 1,620 10,854,000
29/01/2019 6,700 0.20 2.99 6,500 6,700 6,500 1,260 8,442,000
28/01/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 320 2,080,000
25/01/2019 6,600 0.10 1.52 6,500 6,600 6,500 260 1,716,000
24/01/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 1,030,000 6,695,000,000
23/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,670,000 11,022,000,000
22/01/2019 6,600 -0.10 -1.52 6,700 6,700 6,600 3,290,000 21,714,000,000
21/01/2019 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 590,000 3,894,000,000
19/01/2019 6,600 -0.10 -1.52 6,700 6,700 6,600 910,000 6,006,000,000
02/01/2019 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 71,300 463,450,000
28/12/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 10,700 69,550,000
27/12/2018 6,600 0.10 1.52 6,500 6,700 6,500 18,800 124,080,000
26/12/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 27,600 179,400,000
25/12/2018 6,500 -0.30 -4.62 6,800 6,800 6,500 6,600 42,900,000
24/12/2018 6,800 -0.10 -1.47 6,900 6,900 6,700 12,500 85,000,000
21/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10,500 72,450,000
20/12/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 12,700 87,630,000
19/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 39,100 269,790,000
18/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 24,300 167,670,000
17/12/2018 6,900 0.10 1.45 6,800 6,900 6,800 14,300 98,670,000
14/12/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 14,700 99,960,000
13/12/2018 6,800 -0.20 -2.94 7,000 7,000 6,800 55,600 378,080,000
12/12/2018 7,000 0.10 1.43 6,900 7,000 6,800 11,800 82,600,000
11/12/2018 6,900 -0.10 -1.45 7,000 6,900 6,800 28,400 195,960,000
10/12/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 30,900 216,300,000
07/12/2018 7,000 0.10 1.43 6,900 7,000 6,900 46,100 322,700,000
06/12/2018 6,900 0.20 2.90 6,700 6,900 6,700 45,300 312,570,000
05/12/2018 6,700 -0.10 -1.49 6,800 6,800 6,700 16,900 113,230,000
04/12/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 25,000 170,000,000
03/12/2018 6,800 0.30 4.41 6,500 6,800 6,500 27,200 184,960,000
30/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,100 13,860,000
29/11/2018 6,600 0.10 1.52 6,500 6,600 6,400 16,500 108,900,000
28/11/2018 6,500 -0.10 -1.54 6,600 6,600 6,300 73,400 477,100,000
27/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 5,400 35,640,000
26/11/2018 6,600 -0.20 -3.03 6,800 6,800 6,600 6,000 39,600,000
23/11/2018 6,800 0.40 5.88 6,400 6,800 6,400 22,400 152,320,000
22/11/2018 6,400 -0.20 -3.13 6,600 6,700 6,400 14,800 94,720,000
21/11/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,500 9,900,000
20/11/2018 6,600 -0.20 -3.03 6,800 6,700 6,600 3,200 21,120,000
19/11/2018 6,800 0.10 1.47 6,700 6,800 6,600 5,800 39,440,000
16/11/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 2,400 16,080,000
15/11/2018 6,700 -0.10 -1.49 6,800 6,700 6,700 8,100 54,270,000
14/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 7,100 48,280,000
13/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12,500 85,000,000
12/11/2018 6,800 0.20 2.94 6,600 6,800 6,600 18,900 128,520,000
09/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,300 8,580,000
08/11/2018 6,600 -0.10 -1.52 6,700 6,700 6,500 19,800 130,680,000
07/11/2018 6,700 -0.20 -2.99 6,900 6,900 6,700 9,600 64,320,000
06/11/2018 6,900 0.10 1.45 6,800 6,900 6,600 12,300 84,870,000
05/11/2018 6,800 -0.30 -4.41 7,100 7,100 6,600 8,500 57,800,000
02/11/2018 7,100 0.10 1.41 7,000 7,300 6,900 11,700 83,070,000
01/11/2018 7,000 0.20 2.86 6,800 7,200 6,700 27,000 189,000,000
31/10/2018 6,800 -0.20 -2.94 7,000 7,000 6,800 24,800 168,640,000
30/10/2018 7,000 0.40 5.71 6,600 7,000 6,400 245,300 1,717,100,000
29/10/2018 6,600 0.10 1.52 6,500 6,600 6,300 5,200 34,320,000
26/10/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 23,600 153,400,000
25/10/2018 6,500 0.10 1.54 6,400 6,500 6,200 37,900 246,350,000
24/10/2018 6,400 -0.10 -1.56 6,500 6,700 6,400 14,900 95,360,000
23/10/2018 6,500 -0.30 -4.62 6,800 6,600 6,300 23,500 152,750,000
22/10/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 11,000 74,800,000
19/10/2018 6,800 -0.10 -1.47 6,900 6,800 6,800 3,000 20,400,000
18/10/2018 6,900 -0.10 -1.45 7,000 6,900 6,500 12,000 82,800,000
17/10/2018 7,000 0.10 1.43 6,900 7,100 6,800 15,400 107,800,000
16/10/2018 6,900 0.10 1.45 6,800 6,900 6,900 200 1,380,000
15/10/2018 6,800 -0.10 -1.47 6,900 6,800 6,700 500 3,400,000
12/10/2018 6,900 0.20 2.90 6,700 6,900 6,200 23,400 161,460,000
11/10/2018 6,700 -0.50 -7.46 7,200 7,000 6,700 49,100 328,970,000
10/10/2018 7,200 -0.10 -1.39 7,300 7,200 7,000 9,800 70,560,000
09/10/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 8,400 61,320,000
08/10/2018 7,300 -0.20 -2.74 7,500 7,400 7,100 16,800 122,640,000
05/10/2018 7,500 -0.10 -1.33 7,600 7,500 7,300 16,000 120,000,000
04/10/2018 7,600 0.20 2.63 7,400 7,600 7,400 56,800 431,680,000
03/10/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 24,700 182,780,000
02/10/2018 7,400 -0.30 -4.05 7,700 7,600 7,200 43,200 319,680,000
01/10/2018 7,700 -0.10 -1.30 7,800 7,800 7,600 68,700 528,990,000
28/09/2018 7,800 -0.40 -5.13 8,200 8,200 7,800 44,400 346,320,000
27/09/2018 8,200 0.70 8.54 7,500 8,200 7,700 304,600 2,497,720,000
26/09/2018 7,500 0.60 8.00 6,900 7,500 7,000 225,700 1,692,750,000
25/09/2018 6,900 -0.10 -1.45 7,000 7,100 6,800 22,500 155,250,000
24/09/2018 7,000 0.20 2.86 6,800 7,000 6,800 62,400 436,800,000
21/09/2018 6,800 -0.10 -1.47 6,900 6,900 6,600 25,600 174,080,000
20/09/2018 6,900 0.20 2.90 6,700 7,000 6,700 87,100 600,990,000
19/09/2018 6,700 0.10 1.49 6,600 6,700 6,500 37,100 248,570,000
18/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 10,400 68,640,000
17/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 6,100 40,260,000
14/09/2018 6,600 0.10 1.52 6,500 6,600 6,500 3,700 24,420,000
13/09/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 21,000 136,500,000
12/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,400 29,040,000
11/09/2018 6,600 0.10 1.52 6,500 6,600 6,400 11,300 74,580,000
10/09/2018 6,500 -0.30 -4.62 6,800 6,700 6,500 9,000 58,500,000
07/09/2018 6,800 0.40 5.88 6,400 6,800 6,400 56,500 384,200,000
06/09/2018 6,400 -0.20 -3.13 6,600 6,600 6,400 6,100 39,040,000
05/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 4,300 28,380,000
04/09/2018 6,600 -0.10 -1.52 6,700 6,600 6,500 29,100 192,060,000
31/08/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 4,900 32,830,000
30/08/2018 6,700 0.10 1.49 6,600 6,700 6,400 23,300 156,110,000
29/08/2018 6,600 0.10 1.52 6,500 6,800 6,500 30,100 198,660,000
28/08/2018 6,500 -0.10 -1.54 6,400 6,500 6,500 100 650,000
27/08/2018 6,600 0.20 3.03 6,400 6,600 6,400 5,300 34,980,000
24/08/2018 6,400 -0.20 -3.13 6,600 6,400 6,400 7,400 47,360,000
23/08/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 10,400 68,640,000
22/08/2018 6,600 0.30 4.55 6,300 6,600 6,300 66,200 436,920,000
21/08/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 23,300 146,790,000
20/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 30,300 190,890,000
17/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20,600 129,780,000
16/08/2018 6,300 -0.10 -1.59 6,400 6,400 6,200 149,800 943,740,000
15/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 57,200 366,080,000
14/08/2018 6,400 0.10 1.56 6,300 6,400 6,300 22,400 143,360,000
13/08/2018 6,300 -0.10 -1.59 6,400 6,400 6,300 27,200 171,360,000
10/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 2,600 16,640,000
09/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 15,000 96,000,000
08/08/2018 6,400 0.10 1.56 6,300 6,400 6,200 32,800 209,920,000
07/08/2018 6,300 -0.10 -1.59 6,400 6,400 6,300 82,900 522,270,000
06/08/2018 6,400 0.10 1.56 6,300 6,400 6,300 64,700 414,080,000
03/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 90,600 570,780,000
02/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 25,000 157,500,000
01/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
31/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 45,500 286,650,000
30/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 49,000 308,700,000
27/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 42,900 270,270,000
26/07/2018 6,300 -0.10 -1.59 6,400 6,400 6,300 10,000 63,000,000
25/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 13,400 85,760,000
24/07/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 8,100 51,840,000
23/07/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 11,200 72,800,000
20/07/2018 6,600 0.20 3.03 6,400 6,900 6,400 69,700 460,020,000
19/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 27,900 178,560,000
18/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,700 74,880,000
17/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 1,900 12,160,000
16/07/2018 6,400 0.20 3.13 6,200 6,400 6,200 22,300 142,720,000
13/07/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 52,600 326,120,000
12/07/2018 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 47,900 296,980,000
11/07/2018 6,200 -0.10 -1.61 6,300 6,300 6,200 47,500 294,500,000
10/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,600 47,880,000
09/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,700 17,010,000
06/07/2018 6,300 0.10 1.59 6,200 6,300 6,200 18,400 115,920,000
05/07/2018 6,200 -0.20 -3.23 6,400 6,300 6,200 19,300 119,660,000
04/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 7,100 45,440,000
03/07/2018 6,400 -0.20 -3.13 6,600 6,500 6,300 20,400 130,560,000
02/07/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 12,400 79,360,000
29/06/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 12,400 79,360,000
28/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,600 16,900,000
27/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 12,000 78,000,000
26/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 5,600 36,400,000
25/06/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
22/06/2018 6,500 0.10 1.54 6,400 6,500 6,400 44,500 289,250,000
21/06/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 22,100 141,440,000
20/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,200 14,300,000
19/06/2018 6,500 -0.20 -3.08 6,700 6,500 6,400 108,000 702,000,000
18/06/2018 6,700 0.10 1.49 6,600 6,700 6,500 4,600 30,820,000
15/06/2018 6,600 -0.10 -1.52 6,700 6,700 6,600 21,200 139,920,000
14/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,600 144,720,000
13/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 900 6,030,000
12/06/2018 6,700 -0.10 -1.49 6,800 6,800 6,700 28,300 189,610,000
11/06/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,700 31,960,000
08/06/2018 6,800 0.20 2.94 6,600 6,800 6,500 67,800 461,040,000
07/06/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 9,800 64,680,000
06/06/2018 6,600 -0.10 -1.52 6,700 6,600 6,600 2,500 16,500,000
05/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 15,900 106,530,000
04/06/2018 6,700 0.10 1.49 6,600 6,700 6,500 31,200 209,040,000
01/06/2018 6,600 0.10 1.52 6,500 6,600 6,500 8,600 56,760,000
31/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,800 31,200,000
30/05/2018 6,500 -0.30 -4.62 6,800 6,800 6,500 16,500 107,250,000
29/05/2018 6,800 0.30 4.41 6,500 6,800 6,300 34,500 234,600,000
28/05/2018 6,500 -0.10 -1.54 6,600 6,700 6,300 75,400 490,100,000
25/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 17,400 114,840,000
24/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 16,900 111,540,000
23/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 17,800 117,480,000
22/05/2018 6,600 -0.10 -1.52 6,700 6,700 6,600 18,500 122,100,000
21/05/2018 6,700 0.10 1.49 6,600 6,800 6,600 2,400 16,080,000
18/05/2018 6,600 -0.20 -3.03 6,800 6,700 6,600 28,000 184,800,000
17/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 10,800 73,440,000
16/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 2,800 19,040,000
15/05/2018 6,800 0.20 2.94 6,600 6,800 6,600 13,300 90,440,000
14/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 4,600 30,360,000
11/05/2018 6,600 -0.20 -3.03 6,800 6,600 6,600 14,200 93,720,000
10/05/2018 6,800 -0.10 -1.47 6,900 6,800 6,600 16,700 113,560,000
09/05/2018 6,900 0.30 4.35 6,600 6,900 6,600 4,600 31,740,000
08/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 8,100 53,460,000
07/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 11,900 78,540,000
04/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 50,300 331,980,000
03/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 89,300 589,380,000
02/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 30,200 199,320,000
27/04/2018 6,600 0.10 1.52 6,500 6,600 6,300 64,700 427,020,000
26/04/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 43,800 284,700,000
24/04/2018 6,500 -0.20 -3.08 6,700 6,700 6,500 62,700 407,550,000
23/04/2018 6,700 -0.10 -1.49 6,800 6,700 6,600 150,200 1,006,340,000
20/04/2018 6,800 -0.10 -1.47 6,900 6,800 6,500 258,000 1,754,400,000
19/04/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 186,800 1,288,920,000
18/04/2018 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 97,300 671,370,000
13/04/2018 7,100 -0.10 -1.41 7,200 7,300 7,100 72,200 512,620,000
12/04/2018 7,200 0.10 1.39 7,100 7,300 7,100 35,500 255,600,000
11/04/2018 7,100 -0.10 -1.41 7,200 7,600 7,100 71,100 504,810,000
10/04/2018 7,200 -0.30 -4.17 7,500 7,400 7,200 120,500 867,600,000
09/04/2018 7,500 -0.10 -1.33 7,600 7,600 7,400 20,600 154,500,000
06/04/2018 7,600 0.30 3.95 7,300 7,600 7,400 40,400 307,040,000
05/04/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 17,000 124,100,000
04/04/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 74,600 544,580,000
03/04/2018 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 66,100 482,530,000
02/04/2018 7,300 -0.60 -8.22 7,900 7,900 7,200 234,000 1,708,200,000
30/03/2018 7,900 0.10 1.27 7,800 8,000 7,800 50,100 395,790,000
29/03/2018 7,800 -0.40 -5.13 8,200 8,200 7,800 140,100 1,092,780,000
28/03/2018 8,200 -0.40 -4.88 8,600 8,600 8,200 139,800 1,146,360,000
27/03/2018 8,600 0.00 ■■ 0.00 8,600 8,900 8,400 312,200 2,684,920,000
26/03/2018 8,600 0.50 5.81 8,100 8,900 8,100 395,900 3,404,740,000
23/03/2018 8,100 0.50 6.17 7,600 8,100 7,200 284,100 2,301,210,000
22/03/2018 7,600 0.40 5.26 7,200 7,600 7,200 278,600 2,117,360,000
21/03/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 113,400 816,480,000
20/03/2018 7,200 0.10 1.39 7,100 7,400 7,100 61,900 445,680,000
19/03/2018 7,100 -0.20 -2.82 7,300 7,300 7,100 26,700 189,570,000
16/03/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 63,500 463,550,000
15/03/2018 7,400 0.10 1.35 7,300 7,400 7,200 44,000 325,600,000
14/03/2018 7,300 0.20 2.74 7,100 7,400 7,100 216,500 1,580,450,000
13/03/2018 7,100 0.20 2.82 6,900 7,200 6,900 77,500 550,250,000
12/03/2018 6,900 0.10 1.45 6,800 7,000 6,800 93,100 642,390,000
09/03/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 69,300 471,240,000
08/03/2018 6,800 0.10 1.47 6,700 6,800 6,700 122,600 833,680,000
07/03/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 101,300 678,710,000
06/03/2018 6,700 -0.10 -1.49 6,800 6,800 6,600 252,200 1,689,740,000
05/03/2018 6,800 -0.10 -1.47 6,900 6,900 6,800 73,700 501,160,000
02/03/2018 6,900 0.20 2.90 6,700 7,100 6,600 111,500 769,350,000
01/03/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 83,700 560,790,000
28/02/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,477,900 9,901,930,000
27/02/2018 6,700 -0.20 -2.99 6,900 7,100 6,700 305,900 2,049,530,000
26/02/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 96,000 662,400,000
23/02/2018 6,700 -0.20 -2.99 6,900 6,900 6,700 7,100 47,570,000
22/02/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 23,000 158,700,000
21/02/2018 6,900 0.10 1.45 6,800 6,900 6,400 79,900 551,310,000
13/02/2018 6,800 0.30 4.41 6,500 6,800 6,500 28,800 195,840,000
12/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 63,300 411,450,000
09/02/2018 6,500 -0.10 -1.54 6,600 6,500 6,300 4,700 30,550,000
08/02/2018 6,600 0.00 ■■ 0.00 6,600 6,900 6,300 122,800 810,480,000
07/02/2018 6,600 0.10 1.52 6,500 6,900 6,500 19,400 128,040,000
06/02/2018 6,500 -0.30 -4.62 6,800 6,800 6,200 132,400 860,600,000
05/02/2018 6,800 -0.20 -2.94 7,000 6,900 6,600 95,500 649,400,000
02/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 61,300 429,100,000
01/02/2018 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 278,700 1,950,900,000
31/01/2018 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 186,300 1,304,100,000
30/01/2018 7,000 0.10 1.43 6,900 7,200 6,800 26,800 187,600,000
29/01/2018 6,900 -0.10 -1.45 7,000 7,000 6,900 48,100 331,890,000
26/01/2018 7,000 -0.10 -1.43 7,100 7,000 6,900 66,800 467,600,000
25/01/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 152,300 1,081,330,000
24/01/2018 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 55,000 390,500,000
23/01/2018 7,100 0.10 1.41 7,000 7,100 7,000 67,600 479,960,000
22/01/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 51,200 358,400,000
19/01/2018 7,100 -0.10 -1.41 7,200 7,100 7,000 108,600 771,060,000
18/01/2018 7,200 0.10 1.39 7,100 7,200 7,100 7,300 52,560,000
17/01/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 27,000 191,700,000
16/01/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 61,600 443,520,000
15/01/2018 7,200 0.10 1.39 7,100 7,200 7,100 87,800 632,160,000
12/01/2018 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 33,300 236,430,000
11/01/2018 7,100 -0.20 -2.82 7,300 7,200 7,100 380,600 2,702,260,000
10/01/2018 7,300 -0.10 -1.37 7,400 7,400 7,100 209,200 1,527,160,000
09/01/2018 7,400 0.30 4.05 7,100 7,400 7,000 224,000 1,657,600,000
08/01/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 143,800 1,020,980,000
05/01/2018 7,100 -0.10 -1.41 7,200 7,200 7,000 199,800 1,418,580,000
04/01/2018 7,200 -0.10 -1.39 7,300 7,300 7,000 213,200 1,535,040,000
03/01/2018 7,300 -0.50 -6.85 7,800 7,600 7,200 699,400 5,105,620,000
02/01/2018 7,800 0.20 2.56 7,600 7,800 7,500 21,400 166,920,000
29/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 10,900 82,840,000
28/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 65,900 500,840,000
27/12/2017 7,600 -0.10 -1.32 7,700 7,800 7,600 117,200 890,720,000
26/12/2017 7,700 -0.10 -1.30 7,800 7,800 7,500 11,800 90,860,000
25/12/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 54,600 425,880,000
22/12/2017 7,800 0.20 2.56 7,600 7,800 7,600 53,400 416,520,000
21/12/2017 7,600 -0.20 -2.63 7,800 7,800 7,600 26,900 204,440,000
20/12/2017 7,800 0.30 3.85 7,500 7,800 7,500 98,100 765,180,000
19/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,300 9,880,000
18/12/2017 7,600 0.20 2.63 7,400 7,600 7,500 34,400 261,440,000
15/12/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
14/12/2017 7,600 0.10 1.32 7,500 7,600 7,400 5,200 39,520,000
13/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 600 4,500,000
12/12/2017 7,400 -0.10 -1.35 7,500 7,400 7,400 100 740,000
11/12/2017 7,500 -0.10 -1.33 7,600 7,600 7,500 3,000 22,500,000
08/12/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 6,800 52,360,000
07/12/2017 7,700 -0.20 -2.60 7,900 7,900 7,600 17,600 135,520,000
01/12/2017 8,000 -0.20 -2.44 8,200 8,300 8,000 17,200 137,600,000
30/11/2017 8,200 0.70 9.33 7,400 8,200 7,300 236,760 1,941,432,000
29/11/2017 7,500 0.40 5.63 7,100 7,500 7,100 102,740 770,550,000
28/11/2017 7,100 0.00 ■■ 0.00 7,200 7,400 7,000 46,450 329,795,000
24/11/2017 7,200 0.20 2.86 6,900 7,200 6,900 94,215 678,348,000
23/11/2017 7,000 0.10 1.45 6,900 7,000 6,800 44,240 309,680,000
22/11/2017 6,900 0.30 4.55 6,700 6,900 6,600 149,817 1,033,737,300
21/11/2017 6,600 0.10 1.54 6,500 6,800 6,500 60,184 397,214,400
17/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 173,010 1,159,167,000
16/11/2017 6,700 0.00 ■■ 0.00 6,500 6,800 6,400 68,101 456,276,700
15/11/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,400 67,450 451,915,000
14/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 24,146 161,778,200
13/11/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 37,900 253,930,000
10/11/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 50,736 339,931,200
09/11/2017 6,700 0.10 1.52 6,800 6,800 6,600 42,580 285,286,000
08/11/2017 6,600 0.20 3.12 6,500 6,700 6,300 52,820 348,612,000
07/11/2017 6,400 -0.20 -3.03 6,700 6,700 6,200 103,720 663,808,000
06/11/2017 6,600 0.10 1.54 6,700 7,100 6,400 48,120 317,592,000
03/11/2017 6,500 -0.10 -1.52 6,600 6,600 6,300 139,256 905,164,000
02/11/2017 6,600 -0.10 -1.49 6,700 6,700 6,500 29,200 192,720,000
01/11/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 133,528 894,637,600
31/10/2017 6,700 -0.70 -9.46 7,000 7,200 6,700 346,693 2,322,843,100
30/10/2017 7,400 -0.60 -7.50 7,900 7,900 7,200 288,593 2,135,588,200
27/10/2017 8,000 -0.20 -2.44 8,000 8,100 7,900 68,500 548,000,000
26/10/2017 8,200 -0.10 -1.20 8,200 8,300 8,000 67,200 551,040,000
25/10/2017 8,300 0.10 1.22 8,300 8,300 8,100 9,140 75,862,000
24/10/2017 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 183,795 1,507,119,000
23/10/2017 8,200 -0.10 -1.20 8,400 8,500 8,200 62,488 512,401,600
20/10/2017 8,300 0.10 1.22 8,200 8,300 8,200 10,955 90,926,500
19/10/2017 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 59,400 487,080,000
18/10/2017 8,200 -0.10 -1.20 8,300 8,400 8,200 149,410 1,225,162,000
17/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 43,234 358,842,200
16/10/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 13,650 113,295,000
13/10/2017 8,300 -0.10 -1.19 8,300 8,400 8,300 14,750 122,425,000
12/10/2017 8,400 -0.10 -1.18 8,600 8,600 8,400 28,215 237,006,000
11/10/2017 8,500 0.10 1.19 8,400 8,500 8,400 25,520 216,920,000
10/10/2017 8,400 -0.10 -1.18 8,400 8,600 8,400 36,425 305,970,000
09/10/2017 8,500 0.10 1.19 8,400 8,500 8,300 149,220 1,268,370,000
06/10/2017 8,400 -0.40 -4.55 8,400 8,700 8,300 98,300 825,720,000
05/10/2017 8,800 -0.60 -6.38 8,900 8,900 8,600 62,075 546,260,000
04/10/2017 9,400 -0.10 -1.05 9,500 9,600 9,400 31,020 291,588,000
03/10/2017 9,500 -0.10 -1.04 9,500 9,600 9,400 55,400 526,300,000
02/10/2017 9,600 -0.10 -1.03 9,700 9,900 9,500 64,953 623,548,800
29/09/2017 9,700 -0.10 -1.02 9,800 9,800 9,400 133,150 1,291,555,000
28/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 149,652 1,466,589,600
27/09/2017 9,800 0.00 ■■ 0.00 9,900 10,100 9,800 256,906 2,517,678,800
26/09/2017 9,800 0.70 7.69 9,200 10,000 9,200 550,902 5,398,839,600
25/09/2017 9,100 0.50 5.81 8,800 9,100 8,800 275,720 2,509,052,000
22/09/2017 8,600 -0.10 -1.15 8,700 8,700 8,600 14,025 120,615,000
21/09/2017 8,700 0.20 2.35 8,600 8,900 8,400 215,868 1,878,051,600
20/09/2017 8,500 -0.10 -1.16 8,600 8,600 8,400 73,300 623,050,000
19/09/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 79,750 685,850,000
18/09/2017 8,600 0.10 1.18 8,500 8,600 8,500 50,090 430,774,000
15/09/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 27,500 233,750,000
14/09/2017 8,600 0.10 1.18 8,500 8,600 8,500 78,700 676,820,000
13/09/2017 8,500 -0.10 -1.16 8,700 8,700 8,500 131,100 1,114,350,000
12/09/2017 8,600 0.10 1.18 8,500 8,600 8,500 37,188 319,816,800
11/09/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 72,905 619,692,500
08/09/2017 8,600 0.10 1.18 8,500 8,800 8,500 146,860 1,262,996,000
07/09/2017 8,500 -0.20 -2.30 8,600 8,700 8,500 195,534 1,662,039,000
06/09/2017 8,700 -0.20 -2.25 8,900 8,900 8,700 76,780 667,986,000
05/09/2017 8,900 0.20 2.30 8,700 8,900 8,500 95,950 853,955,000
01/09/2017 8,700 0.10 1.16 8,600 8,700 8,500 72,500 630,750,000
31/08/2017 8,600 -0.20 -2.27 8,700 8,800 8,500 243,800 2,096,680,000
30/08/2017 8,800 -0.30 -3.30 9,000 9,000 8,600 115,513 1,016,514,400
29/08/2017 9,100 0.50 5.81 8,600 9,100 8,500 225,939 2,056,044,900
28/08/2017 8,600 -0.80 -8.51 9,300 9,300 8,500 603,205 5,187,563,000
25/08/2017 9,400 -0.30 -3.09 9,700 9,700 9,400 209,953 1,973,558,200
24/08/2017 9,700 -0.30 -3.00 9,900 9,900 9,700 256,810 2,491,057,000
23/08/2017 10,000 0.10 1.01 10,100 10,100 9,900 81,605 816,050,000
22/08/2017 9,900 -0.20 -1.98 10,000 10,200 9,800 253,017 2,504,868,300
21/08/2017 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 28,380 286,638,000
18/08/2017 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 49,015 495,051,500
17/08/2017 10,100 -0.10 -0.98 10,200 10,500 9,800 457,388 4,619,618,800
16/08/2017 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 114,850 1,171,470,000
15/08/2017 10,200 0.10 0.99 10,200 10,300 10,100 132,440 1,350,888,000
14/08/2017 10,100 0.10 1.00 10,000 10,200 10,000 156,246 1,578,084,600
11/08/2017 10,000 -0.10 -0.99 10,100 10,300 10,000 239,800 2,398,000,000
10/08/2017 10,100 -0.10 -0.98 10,200 10,400 10,100 200,136 2,021,373,600
09/08/2017 10,200 -0.10 -0.97 10,400 10,500 10,200 142,683 1,455,366,600
08/08/2017 10,300 -0.40 -3.74 10,600 10,800 9,700 282,900 2,913,870,000
07/08/2017 10,700 -0.10 -0.93 10,700 10,800 10,600 177,990 1,904,493,000
04/08/2017 10,800 -0.10 -0.92 11,200 11,500 10,700 137,686 1,487,008,800
03/08/2017 10,900 0.60 5.83 10,300 11,000 10,300 266,355 2,903,269,500
02/08/2017 10,300 -0.30 -2.83 10,300 10,500 10,200 212,120 2,184,836,000
01/08/2017 10,600 -0.10 -0.93 10,700 10,700 10,400 413,880 4,387,128,000
31/07/2017 10,700 -0.70 -6.14 11,300 11,300 10,600 522,828 5,594,259,600
28/07/2017 11,400 0.50 4.59 10,900 11,500 10,900 331,162 3,775,246,800
27/07/2017 10,900 -0.50 -4.39 10,400 11,300 10,300 1,410,442 15,373,817,800
26/07/2017 11,400 -1.20 -9.52 11,400 12,000 11,400 391,242 4,460,158,800
25/07/2017 12,600 -1.30 -9.35 13,900 13,900 12,600 592,076 7,460,157,600
24/07/2017 13,900 -0.30 -2.11 14,200 14,200 13,800 142,850 1,985,615,000
21/07/2017 14,200 -0.10 -0.70 14,300 14,500 14,200 261,700 3,716,140,000
20/07/2017 14,300 -0.30 -2.05 14,600 14,600 14,300 310,290 4,437,147,000
19/07/2017 14,600 -0.10 -0.68 14,800 14,900 14,600 108,300 1,581,180,000
18/07/2017 14,700 0.10 0.68 14,800 14,800 14,600 183,324 2,694,862,800
17/07/2017 14,600 -0.40 -2.67 14,900 15,000 14,600 258,118 3,768,522,800
14/07/2017 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 124,337 1,865,055,000
13/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 218,289 3,274,335,000
12/07/2017 15,000 -0.10 -0.66 14,900 15,300 14,900 338,095 5,071,425,000
11/07/2017 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 271,770 4,103,727,000
10/07/2017 15,100 -0.30 -1.95 15,200 15,500 15,000 198,283 2,994,073,300
07/07/2017 15,400 -0.30 -1.91 15,700 15,900 15,400 345,387 5,318,959,800
06/07/2017 15,700 0.50 3.29 15,200 16,000 15,200 1,063,036 16,689,665,200
05/07/2017 15,200 -0.10 -0.65 15,300 15,500 15,100 236,650 3,597,080,000
04/07/2017 15,300 0.20 1.32 15,200 15,500 15,000 324,905 4,971,046,500
03/07/2017 15,100 0.00 ■■ 0.00 15,000 15,200 14,900 330,767 4,994,581,700
30/06/2017 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 233,972 3,532,977,200
29/06/2017 15,100 -0.20 -1.31 15,300 15,400 15,100 254,210 3,838,571,000
28/06/2017 15,300 -0.20 -1.29 15,500 15,600 15,300 125,600 1,921,680,000
27/06/2017 15,500 0.30 1.97 15,200 15,900 15,100 1,227,856 19,031,768,000
26/06/2017 15,200 0.50 3.40 14,700 15,300 14,600 718,275 10,917,780,000
23/06/2017 14,700 0.00 ■■ 0.00 14,800 14,800 14,600 148,436 2,182,009,200
22/06/2017 14,700 -0.10 -0.68 14,900 14,900 14,400 345,065 5,072,455,500
21/06/2017 14,800 -0.10 -0.67 14,800 15,000 14,600 234,365 3,468,602,000
20/06/2017 14,900 -0.10 -0.67 15,000 15,100 14,700 274,854 4,095,324,600
19/06/2017 15,000 -0.10 -0.66 15,100 15,100 14,900 219,395 3,290,925,000
16/06/2017 15,100 -0.10 -0.66 15,100 15,200 15,100 108,700 1,641,370,000
15/06/2017 15,200 0.00 ■■ 0.00 15,300 15,500 15,100 434,502 6,604,430,400
14/06/2017 15,200 0.40 2.70 14,600 15,400 14,600 670,160 10,186,432,000
13/06/2017 14,800 0.20 1.37 14,600 14,900 14,500 253,300 3,748,840,000
09/06/2017 14,600 -0.10 -0.68 14,800 14,800 14,600 44,445 648,897,000
08/06/2017 14,700 0.20 1.38 14,500 15,200 14,400 477,921 7,025,438,700
07/06/2017 14,500 0.10 0.69 14,400 14,600 14,300 237,860 3,448,970,000
06/06/2017 14,400 -0.10 -0.69 14,500 14,500 14,400 155,435 2,238,264,000
05/06/2017 14,500 0.00 ■■ 0.00 14,400 14,600 14,300 207,339 3,006,415,500
02/06/2017 14,500 0.00 ■■ 0.00 14,500 14,800 14,400 192,850 2,796,325,000
01/06/2017 14,500 0.00 ■■ 0.00 14,500 14,700 14,500 159,553 2,313,518,500
31/05/2017 14,500 0.00 ■■ 0.00 14,500 14,900 14,400 405,519 5,880,025,500
30/05/2017 14,500 -0.40 -2.68 14,900 14,900 14,500 162,280 2,353,060,000
29/05/2017 14,900 -0.10 -0.67 15,000 15,100 14,700 195,220 2,908,778,000
26/05/2017 15,000 0.30 2.04 14,600 15,000 14,600 117,548 1,763,220,000
25/05/2017 14,700 0.20 1.38 14,700 14,900 14,600 223,987 3,292,608,900
24/05/2017 14,500 -0.10 -0.68 14,600 14,800 14,500 374,123 5,424,783,500
23/05/2017 14,600 -0.40 -2.67 15,000 15,000 14,600 251,680 3,674,528,000
22/05/2017 15,000 -0.20 -1.32 15,200 15,200 14,900 241,892 3,628,380,000
19/05/2017 15,200 0.00 ■■ 0.00 15,000 15,200 14,900 202,615 3,079,748,000
18/05/2017 15,200 -0.20 -1.30 15,200 15,300 15,000 258,498 3,929,169,600
17/05/2017 15,400 -0.30 -1.91 15,700 15,700 15,200 300,273 4,624,204,200
16/05/2017 15,700 0.90 6.08 14,800 15,900 14,800 909,923 14,285,791,100
15/05/2017 14,800 0.20 1.37 14,600 14,800 14,600 235,218 3,481,226,400
09/05/2017 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 111,400 1,626,440,000
08/05/2017 14,600 -0.40 -2.67 15,000 15,000 14,600 133,278 1,945,858,800
05/05/2017 15,000 0.10 0.67 14,900 15,000 14,800 141,550 2,123,250,000
04/05/2017 14,900 0.50 3.47 14,500 14,900 14,500 187,310 2,790,919,000
03/05/2017 14,400 -0.40 -2.70 14,500 14,600 14,000 354,216 5,100,710,400
28/04/2017 14,800 -0.30 -1.99 15,000 15,000 14,800 206,107 3,050,383,600
27/04/2017 15,100 0.20 1.34 14,800 15,100 14,800 70,330 1,061,983,000
26/04/2017 14,900 0.40 2.76 14,500 14,900 14,400 174,386 2,598,351,400
25/04/2017 14,500 -0.20 -1.36 14,600 14,800 14,500 169,200 2,453,400,000
24/04/2017 14,700 -0.40 -2.65 15,000 15,100 14,500 246,201 3,619,154,700
21/04/2017 15,100 -0.10 -0.66 15,200 15,200 15,000 301,260 4,549,026,000
20/04/2017 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 151,406 2,301,371,200
19/04/2017 15,200 0.10 0.66 15,100 15,400 15,000 185,479 2,819,280,800
18/04/2017 15,100 0.10 0.67 15,000 15,100 14,500 207,361 3,131,151,100
17/04/2017 15,000 -0.50 -3.23 15,200 15,500 14,800 225,040 3,375,600,000
14/04/2017 15,500 0.00 ■■ 0.00 15,500 15,700 15,000 445,935 6,911,992,500
13/04/2017 15,500 -0.30 -1.90 15,800 16,000 15,500 361,485 5,603,017,500
12/04/2017 15,800 -0.50 -3.07 16,400 16,400 15,800 323,169 5,106,070,200
11/04/2017 16,300 0.30 1.88 16,300 16,500 16,100 442,910 7,219,433,000
10/04/2017 16,000 -0.20 -1.23 16,200 16,300 16,000 220,610 3,529,760,000
07/04/2017 16,200 -0.20 -1.22 16,400 16,400 16,100 154,980 2,510,676,000
05/04/2017 16,400 0.60 3.80 16,000 16,800 16,000 479,070 7,856,748,000
04/04/2017 15,800 0.10 0.64 15,600 16,200 15,500 809,722 12,793,607,600
03/04/2017 15,700 -0.10 -0.63 14,300 16,000 14,300 288,505 4,529,528,500
31/03/2017 15,800 -0.10 -0.63 15,600 15,900 15,600 135,407 2,139,430,600
30/03/2017 15,900 0.10 0.63 15,800 15,900 15,700 405,115 6,441,328,500
29/03/2017 15,800 -0.60 -3.66 16,400 16,400 15,800 595,399 9,407,304,200
28/03/2017 16,400 0.20 1.23 16,200 16,500 16,100 467,720 7,670,608,000
27/03/2017 16,200 -0.30 -1.82 16,400 16,500 16,000 652,512 10,570,694,400
24/03/2017 16,500 -0.30 -1.79 16,800 16,900 16,300 966,780 15,951,870,000
23/03/2017 16,800 -0.10 -0.59 16,900 17,000 16,800 289,790 4,868,472,000
22/03/2017 16,900 -0.30 -1.74 17,000 17,400 16,900 383,217 6,476,367,300
21/03/2017 17,200 -0.30 -1.71 17,500 17,600 17,200 380,316 6,541,435,200
20/03/2017 17,500 0.00 ■■ 0.00 17,600 17,800 17,500 346,300 6,060,250,000
17/03/2017 17,500 -0.40 -2.23 18,500 18,500 17,500 356,555 6,239,712,500
16/03/2017 17,900 0.80 4.68 17,300 18,200 17,200 405,100 7,251,290,000
15/03/2017 17,100 -0.10 -0.58 17,100 17,300 16,900 235,400 4,025,340,000
14/03/2017 17,200 -0.40 -2.27 17,600 17,600 17,200 170,795 2,937,674,000
13/03/2017 17,600 -0.20 -1.12 17,800 17,800 17,400 97,885 1,722,776,000
10/03/2017 17,800 0.20 1.14 17,600 17,800 17,400 246,220 4,382,716,000
09/03/2017 17,600 -0.60 -3.30 18,000 18,200 17,600 289,198 5,089,884,800
08/03/2017 18,200 0.00 ■■ 0.00 18,300 18,700 18,000 318,500 5,796,700,000
07/03/2017 18,200 0.30 1.68 18,000 18,200 17,700 452,050 8,227,310,000
06/03/2017 17,900 0.60 3.47 17,300 17,900 17,000 374,771 6,708,400,900
03/03/2017 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 100,700 1,742,110,000
02/03/2017 17,300 -0.10 -0.57 17,400 17,900 17,000 169,604 2,934,149,200
01/03/2017 17,400 0.00 ■■ 0.00 17,300 17,500 16,800 417,317 7,261,315,800
28/02/2017 17,400 -0.30 -1.69 17,800 18,100 17,400 162,895 2,834,373,000
27/02/2017 17,700 -0.20 -1.12 17,600 17,900 17,600 305,317 5,404,110,900
24/02/2017 17,900 0.00 ■■ 0.00 17,900 18,600 17,600 445,803 7,979,873,700
23/02/2017 17,900 -0.40 -2.19 18,100 18,300 17,600 522,826 9,358,585,400
22/02/2017 18,300 -0.50 -2.66 18,600 18,700 18,200 407,903 7,464,624,900
21/02/2017 18,800 -0.30 -1.57 19,100 19,100 18,600 288,802 5,429,477,600
20/02/2017 19,100 1.20 6.70 17,900 19,200 17,600 629,533 12,024,080,300
17/02/2017 17,900 -0.10 -0.56 17,800 18,000 17,500 405,081 7,250,949,900
16/02/2017 18,000 -0.30 -1.64 18,500 18,500 17,800 477,231 8,590,158,000
15/02/2017 18,300 0.40 2.23 17,900 18,400 17,600 340,823 6,237,060,900
14/02/2017 17,900 0.00 ■■ 0.00 18,300 18,500 17,900 573,332 10,262,642,800
13/02/2017 17,900 1.60 9.82 16,600 17,900 16,500 764,995 13,693,410,500
10/02/2017 16,300 0.30 1.88 16,200 16,600 16,100 235,601 3,840,296,300
09/02/2017 16,000 0.30 1.91 15,600 16,400 15,600 500,081 8,001,296,000
08/02/2017 15,700 0.00 ■■ 0.00 15,600 15,700 15,600 106,025 1,664,592,500
07/02/2017 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 101,925 1,600,222,500
06/02/2017 15,700 -0.20 -1.26 15,800 15,800 15,600 146,878 2,305,984,600
03/02/2017 15,900 0.20 1.27 15,500 16,000 15,500 238,820 3,797,238,000
02/02/2017 15,700 -0.10 -0.63 15,800 15,800 15,700 41,252 647,656,400
25/01/2017 15,800 0.00 ■■ 0.00 15,900 16,000 15,600 194,395 3,071,441,000
24/01/2017 15,800 0.30 1.94 15,500 16,000 15,500 152,872 2,415,377,600
23/01/2017 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 93,020 1,441,810,000
20/01/2017 15,500 0.00 ■■ 0.00 15,400 15,600 15,400 108,066 1,675,023,000
19/01/2017 15,500 0.10 0.65 15,400 15,500 15,300 73,362 1,137,111,000
18/01/2017 15,400 -0.20 -1.28 15,400 15,500 15,300 115,732 1,782,272,800
17/01/2017 15,600 -0.20 -1.27 15,800 15,800 15,600 102,276 1,595,505,600
16/01/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 82,613 1,305,285,400
13/01/2017 15,800 0.10 0.64 15,500 16,200 15,500 231,650 3,660,070,000
12/01/2017 15,700 0.40 2.61 15,200 16,200 15,200 332,865 5,225,980,500
11/01/2017 15,300 -0.20 -1.29 15,500 15,600 15,300 118,781 1,817,349,300
10/01/2017 15,500 0.80 5.44 13,300 15,600 13,300 571,171 8,853,150,500
09/01/2017 14,700 -0.10 -0.68 14,600 14,700 14,600 20,656 303,643,200
06/01/2017 14,800 -0.10 -0.67 14,800 14,800 14,700 48,570 718,836,000
05/01/2017 14,900 0.00 ■■ 0.00 14,700 15,000 14,600 145,328 2,165,387,200
04/01/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 111,072 1,654,972,800
03/01/2017 14,900 -0.10 -0.67 14,900 14,900 14,700 97,040 1,445,896,000
30/12/2016 15,000 0.50 3.45 14,500 15,000 14,400 270,646 4,059,690,000
29/12/2016 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 73,816 1,070,332,000
28/12/2016 14,500 -0.10 -0.68 14,500 14,600 14,400 60,217 873,146,500
27/12/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 71,859 1,049,141,400
26/12/2016 14,600 -0.10 -0.68 14,600 14,700 14,500 153,950 2,247,670,000
23/12/2016 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 84,893 1,247,927,100
22/12/2016 14,700 -0.20 -1.34 14,800 14,900 14,600 190,535 2,800,864,500
21/12/2016 14,900 -0.10 -0.67 14,900 15,000 14,800 222,834 3,320,226,600
20/12/2016 15,000 0.00 ■■ 0.00 15,100 15,300 14,900 265,685 3,985,275,000
19/12/2016 15,000 0.20 1.35 14,900 15,200 14,900 102,200 1,533,000,000
16/12/2016 14,800 -0.10 -0.67 14,800 14,900 14,800 77,400 1,145,520,000
15/12/2016 14,900 -0.10 -0.67 14,900 14,900 14,800 74,500 1,110,050,000
14/12/2016 15,000 0.10 0.67 14,900 15,000 14,800 100,712 1,510,680,000
13/12/2016 14,900 0.00 ■■ 0.00 15,000 15,000 14,700 248,950 3,709,355,000
12/12/2016 14,900 -0.20 -1.32 15,000 15,100 14,900 110,300 1,643,470,000
09/12/2016 15,100 -0.10 -0.66 15,300 15,300 15,000 54,000 815,400,000
08/12/2016 15,200 0.10 0.66 15,100 15,300 15,000 218,115 3,315,348,000
07/12/2016 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 70,400 1,063,040,000
06/12/2016 15,100 -0.10 -0.66 15,100 15,200 15,000 59,500 898,450,000
05/12/2016 15,200 0.30 2.01 14,900 15,300 14,900 338,400 5,143,680,000
02/12/2016 14,900 -0.20 -1.32 14,900 15,200 14,900 267,003 3,978,344,700
01/12/2016 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 72,100 1,088,710,000
30/11/2016 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 162,800 2,458,280,000
29/11/2016 15,100 0.10 0.67 15,100 15,100 15,000 125,810 1,899,731,000
28/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 91,280 1,369,200,000
25/11/2016 15,000 -0.10 -0.66 15,000 15,100 15,000 151,501 2,272,515,000
24/11/2016 15,100 0.10 0.67 15,000 15,100 15,000 171,800 2,594,180,000
23/11/2016 15,000 -0.20 -1.32 15,200 15,200 15,000 170,219 2,553,285,000
22/11/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 157,870 2,399,624,000
21/11/2016 15,200 -0.20 -1.30 15,400 15,400 15,100 86,600 1,316,320,000
18/11/2016 15,400 -0.10 -0.65 15,400 15,600 15,300 167,200 2,574,880,000
17/11/2016 15,500 -0.20 -1.27 15,700 15,700 15,500 242,900 3,764,950,000
16/11/2016 15,700 0.50 3.29 15,300 15,700 15,200 481,389 7,557,807,300
15/11/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 88,200 1,340,640,000
14/11/2016 15,200 -0.10 -0.65 15,300 15,300 15,100 129,607 1,970,026,400
11/11/2016 15,300 0.20 1.32 15,100 15,400 15,000 291,600 4,461,480,000
10/11/2016 15,100 0.20 1.34 14,900 15,100 14,900 101,750 1,536,425,000
09/11/2016 14,900 -0.50 -3.25 15,200 15,200 14,100 469,530 6,995,997,000
08/11/2016 15,400 -0.10 -0.65 15,400 15,400 15,200 93,450 1,439,130,000
07/11/2016 15,500 0.30 1.97 15,000 15,500 15,000 222,851 3,454,190,500
04/11/2016 15,200 0.00 ■■ 0.00 15,100 15,200 15,000 37,700 573,040,000
03/11/2016 15,200 0.00 ■■ 0.00 15,100 15,300 14,900 170,000 2,584,000,000
02/11/2016 15,200 -0.20 -1.30 15,400 15,700 15,200 202,640 3,080,128,000
01/11/2016 15,400 0.10 0.65 15,200 15,400 15,000 126,065 1,941,401,000
31/10/2016 15,300 0.10 0.66 15,400 15,400 15,200 124,300 1,901,790,000
28/10/2016 15,200 0.10 0.66 15,000 15,200 14,800 178,612 2,714,902,400
27/10/2016 15,100 -0.20 -1.31 15,400 15,500 14,900 246,775 3,726,302,500
26/10/2016 15,300 -0.50 -3.16 15,800 15,900 15,300 373,500 5,714,550,000
25/10/2016 15,800 -0.30 -1.86 16,100 16,100 15,800 475,000 7,505,000,000
24/10/2016 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 105,920 1,705,312,000
21/10/2016 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 266,946 4,297,830,600
20/10/2016 16,100 0.00 ■■ 0.00 16,300 16,400 16,100 162,730 2,619,953,000
19/10/2016 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 396,530 6,384,133,000
18/10/2016 16,100 -0.10 -0.62 16,200 16,200 15,900 68,050 1,095,605,000
17/10/2016 16,200 0.50 3.18 16,200 16,200 15,900 163,865 2,654,613,000
14/10/2016 18,000 -0.10 -0.55 18,100 18,200 17,900 377,695 6,798,510,000
13/10/2016 18,100 -0.30 -1.63 18,400 18,400 18,000 460,060 8,327,086,000
12/10/2016 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 277,140 5,099,376,000
11/10/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 311,060 5,723,504,000
10/10/2016 18,400 0.20 1.10 18,400 18,500 18,200 169,559 3,119,885,600
07/10/2016 18,200 -0.30 -1.62 18,500 18,500 17,900 322,850 5,875,870,000
06/10/2016 18,500 0.30 1.65 18,400 18,600 18,200 278,720 5,156,320,000
05/10/2016 18,200 -0.10 -0.55 18,300 18,600 18,200 172,370 3,137,134,000
04/10/2016 18,300 -0.60 -3.17 18,900 19,000 18,300 534,154 9,775,018,200
03/10/2016 18,900 0.20 1.07 18,800 19,200 18,700 180,515 3,411,733,500
30/09/2016 18,700 -0.20 -1.06 18,900 18,900 18,400 431,110 8,061,757,000
29/09/2016 18,900 0.00 ■■ 0.00 18,900 19,200 18,800 483,674 9,141,438,600
28/09/2016 18,900 -0.10 -0.53 19,000 19,000 18,800 384,270 7,262,703,000
27/09/2016 19,000 -0.40 -2.06 19,300 19,500 18,700 619,395 11,768,505,000
26/09/2016 19,400 0.30 1.57 19,100 19,400 19,000 342,315 6,640,911,000
23/09/2016 19,100 0.00 ■■ 0.00 19,100 19,100 18,900 246,665 4,711,301,500
22/09/2016 19,100 0.00 ■■ 0.00 19,100 19,500 19,100 333,450 6,368,895,000
21/09/2016 19,100 0.10 0.53 19,100 20,100 18,900 967,555 18,480,300,500
20/09/2016 19,000 0.20 1.06 18,800 19,000 18,300 398,615 7,573,685,000
19/09/2016 18,800 -0.20 -1.05 19,000 19,300 18,800 357,218 6,715,698,400
16/09/2016 19,000 0.00 ■■ 0.00 19,000 19,200 18,900 394,000 7,486,000,000
15/09/2016 19,000 -0.10 -0.52 19,400 19,400 18,900 228,653 4,344,407,000
14/09/2016 19,100 0.40 2.14 18,600 19,400 18,600 653,603 12,483,817,300
13/09/2016 18,700 0.00 ■■ 0.00 18,700 19,000 18,300 453,365 8,477,925,500
12/09/2016 18,700 0.00 ■■ 0.00 18,500 19,400 18,500 514,270 9,616,849,000
09/09/2016 18,700 -0.50 -2.60 19,300 19,400 18,400 411,755 7,699,818,500
08/09/2016 19,200 1.30 7.26 17,900 19,200 17,900 1,100,870 21,136,704,000
07/09/2016 17,900 0.70 4.07 17,200 18,300 17,000 775,388 13,879,445,200
06/09/2016 17,200 -0.10 -0.58 17,200 17,400 17,100 288,550 4,963,060,000
05/09/2016 17,300 -0.20 -1.14 17,400 17,500 17,300 110,140 1,905,422,000
01/09/2016 17,500 -0.10 -0.57 17,800 17,800 17,400 202,700 3,547,250,000
31/08/2016 17,600 1.10 6.67 16,800 17,800 16,800 995,428 17,519,532,800
30/08/2016 16,500 -0.10 -0.60 16,600 16,600 16,400 87,631 1,445,911,500
29/08/2016 16,600 -0.10 -0.60 16,800 16,800 16,500 139,400 2,314,040,000
26/08/2016 16,700 0.10 0.60 16,600 16,700 16,600 160,590 2,681,853,000
25/08/2016 16,600 -0.10 -0.60 16,600 16,700 16,600 325,710 5,406,786,000
24/08/2016 16,700 0.10 0.60 16,600 16,700 16,600 123,520 2,062,784,000
23/08/2016 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 103,350 1,715,610,000
22/08/2016 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 162,445 2,696,587,000
19/08/2016 16,600 -0.30 -1.78 16,900 16,900 16,600 106,700 1,771,220,000
18/08/2016 16,900 -0.10 -0.59 17,000 17,300 16,800 183,100 3,094,390,000
17/08/2016 17,000 0.50 3.03 16,500 17,200 16,500 320,675 5,451,475,000
16/08/2016 16,500 -0.20 -1.20 16,700 16,800 16,500 209,300 3,453,450,000
15/08/2016 16,700 0.10 0.60 16,700 16,700 16,200 209,820 3,503,994,000
12/08/2016 16,600 -0.20 -1.19 16,800 17,000 16,600 232,490 3,859,334,000
11/08/2016 16,800 0.10 0.60 16,700 16,800 16,600 312,428 5,248,790,400
10/08/2016 16,700 0.20 1.21 16,500 16,700 16,500 226,460 3,781,882,000
09/08/2016 16,500 0.30 1.85 16,300 16,500 16,200 138,770 2,289,705,000
08/08/2016 16,200 0.10 0.62 14,500 16,300 14,500 105,330 1,706,346,000
05/08/2016 16,100 -0.10 -0.62 16,100 16,200 15,900 205,621 3,310,498,100
04/08/2016 16,200 -0.20 -1.22 16,400 16,500 16,000 290,258 4,702,179,600
03/08/2016 16,400 -0.40 -2.38 16,800 16,800 16,200 181,400 2,974,960,000
02/08/2016 16,800 0.30 1.82 16,700 16,800 16,400 295,220 4,959,696,000
01/08/2016 16,500 -0.60 -3.51 16,900 17,200 16,200 500,340 8,255,610,000
29/07/2016 17,100 -0.10 -0.58 17,100 17,700 16,900 597,170 10,211,607,000
28/07/2016 17,200 -0.50 -2.82 17,700 17,900 17,200 658,700 11,329,640,000
27/07/2016 17,700 0.00 ■■ 0.00 17,900 18,200 17,700 543,659 9,622,764,300
26/07/2016 17,700 0.90 5.36 16,800 17,700 16,700 631,910 11,184,807,000
25/07/2016 16,800 0.30 1.82 16,300 17,100 16,300 302,830 5,087,544,000
22/07/2016 16,500 0.00 ■■ 0.00 16,400 16,600 16,200 318,700 5,258,550,000
21/07/2016 16,500 0.10 0.61 16,300 16,800 16,100 482,190 7,956,135,000
20/07/2016 16,400 -0.30 -1.80 16,700 16,700 16,400 223,610 3,667,204,000
19/07/2016 16,700 -0.30 -1.76 17,000 17,300 16,400 390,310 6,518,177,000
18/07/2016 17,000 0.40 2.41 16,600 17,100 16,400 208,828 3,550,076,000
15/07/2016 16,600 0.10 0.61 16,500 17,000 15,800 1,048,114 17,398,692,400
14/07/2016 16,500 -0.90 -5.17 17,400 17,400 16,500 531,230 8,765,295,000
13/07/2016 17,400 -0.10 -0.57 17,500 17,600 17,300 340,281 5,920,889,400
12/07/2016 17,500 0.40 2.34 17,100 17,500 16,400 533,536 9,336,880,000
11/07/2016 17,100 -1.10 -6.04 18,000 18,000 16,800 694,490 11,875,779,000
08/07/2016 18,200 0.50 2.82 18,400 19,400 18,100 951,290 17,313,478,000
07/07/2016 17,700 1.60 9.94 16,300 17,700 16,300 1,356,996 24,018,829,200
06/07/2016 16,100 0.40 2.55 15,800 16,100 15,600 423,004 6,810,364,400
05/07/2016 15,700 0.00 ■■ 0.00 15,900 16,000 15,700 440,130 6,910,041,000
04/07/2016 15,700 0.10 0.64 15,500 15,800 15,500 449,846 7,062,582,200
01/07/2016 15,600 0.10 0.65 15,500 15,900 15,500 173,630 2,708,628,000
30/06/2016 15,500 -0.60 -3.73 16,100 16,100 15,500 323,844 5,019,582,000
29/06/2016 16,100 0.80 5.23 15,300 16,200 15,000 1,104,126 17,776,428,600
28/06/2016 15,300 0.20 1.32 15,200 15,400 15,000 174,650 2,672,145,000
27/06/2016 15,100 -0.40 -2.58 16,000 16,400 15,000 932,800 14,085,280,000
24/06/2016 15,500 1.40 9.93 14,100 15,500 14,000 1,744,310 27,036,805,000
23/06/2016 14,100 0.30 2.17 13,800 14,100 13,800 501,900 7,076,790,000
22/06/2016 13,800 0.10 0.73 13,700 13,800 13,700 263,040 3,629,952,000
21/06/2016 13,700 -0.10 -0.72 13,800 14,100 13,700 200,200 2,742,740,000
20/06/2016 13,800 -0.10 -0.72 13,800 13,800 13,700 196,100 2,706,180,000
17/06/2016 13,900 -0.10 -0.71 14,000 14,000 13,800 202,210 2,810,719,000
16/06/2016 14,000 -0.20 -1.41 14,200 14,200 14,000 192,980 2,701,720,000
15/06/2016 14,200 0.50 3.65 13,700 14,200 13,700 711,720 10,106,424,000
14/06/2016 13,700 -0.10 -0.72 13,700 13,800 13,700 103,410 1,416,717,000
13/06/2016 13,800 -0.20 -1.43 13,900 13,900 13,800 95,330 1,315,554,000
10/06/2016 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 153,300 2,146,200,000
09/06/2016 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 109,900 1,538,600,000
08/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 170,020 2,380,280,000
07/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 134,010 1,876,140,000
06/06/2016 14,000 -0.40 -2.78 14,500 14,500 13,900 180,921 2,532,894,000
03/06/2016 14,400 0.10 0.70 14,400 14,500 14,300 203,800 2,934,720,000
02/06/2016 14,300 0.50 3.62 13,800 14,500 13,600 703,016 10,053,128,800
01/06/2016 13,800 -0.30 -2.13 14,100 14,100 13,800 125,500 1,731,900,000
31/05/2016 14,100 0.10 0.71 14,000 14,100 13,800 169,054 2,383,661,400
30/05/2016 14,000 -0.10 -0.71 14,100 14,200 13,900 125,700 1,759,800,000
27/05/2016 14,100 0.60 4.44 13,500 14,400 13,500 513,111 7,234,865,100
26/05/2016 13,500 0.30 2.27 13,100 13,500 13,100 258,900 3,495,150,000
25/05/2016 13,200 -0.10 -0.75 13,300 13,300 13,100 252,300 3,330,360,000
24/05/2016 13,300 -0.10 -0.75 13,400 13,400 13,100 131,400 1,747,620,000
23/05/2016 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 52,800 707,520,000
20/05/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 69,010 924,734,000
19/05/2016 13,500 0.20 1.50 13,200 13,500 13,200 396,300 5,350,050,000
18/05/2016 13,300 -0.20 -1.48 13,500 13,500 13,300 124,650 1,657,845,000
17/05/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 101,669 1,372,531,500
16/05/2016 13,500 -0.10 -0.74 13,600 13,900 13,400 104,500 1,410,750,000
13/05/2016 13,600 0.30 2.26 13,300 13,700 13,300 278,300 3,784,880,000
12/05/2016 13,300 0.20 1.53 13,100 13,500 13,100 78,350 1,042,055,000
11/05/2016 13,100 0.10 0.77 13,100 13,300 13,000 171,950 2,252,545,000
10/05/2016 13,000 -0.10 -0.76 13,100 13,100 12,900 94,500 1,228,500,000
09/05/2016 13,100 -0.30 -2.24 13,500 13,500 13,100 182,530 2,391,143,000
06/05/2016 13,400 -0.10 -0.74 13,300 13,700 13,300 73,200 980,880,000
05/05/2016 13,500 0.20 1.50 13,300 13,800 13,300 90,300 1,219,050,000
04/05/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 163,600 2,175,880,000
29/04/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 183,100 2,453,540,000
28/04/2016 13,500 -0.20 -1.46 13,800 13,800 13,500 139,184 1,878,984,000
27/04/2016 13,700 -0.20 -1.44 14,100 14,100 13,700 156,315 2,141,515,500
26/04/2016 13,900 0.10 0.72 13,800 14,000 13,800 178,270 2,477,953,000
25/04/2016 13,800 -0.10 -0.72 13,900 14,000 13,700 175,205 2,417,829,000
22/04/2016 13,900 -0.10 -0.71 14,000 14,000 13,800 196,550 2,732,045,000
21/04/2016 14,000 0.10 0.72 14,100 14,200 13,900 233,220 3,265,080,000
20/04/2016 13,900 -0.70 -4.79 14,700 14,700 13,800 341,209 4,742,805,100
19/04/2016 14,600 -0.40 -2.67 15,000 15,000 14,600 221,500 3,233,900,000
15/04/2016 15,000 -0.10 -0.66 15,100 15,500 15,000 342,610 5,139,150,000
14/04/2016 15,100 -0.10 -0.66 15,000 15,200 15,000 194,315 2,934,156,500
13/04/2016 15,200 0.10 0.66 15,100 15,200 15,000 378,400 5,751,680,000
12/04/2016 15,100 -0.40 -2.58 15,500 15,500 15,100 247,100 3,731,210,000
11/04/2016 15,500 0.00 ■■ 0.00 15,400 15,700 15,300 417,015 6,463,732,500
08/04/2016 15,500 -0.10 -0.64 15,500 15,700 15,400 177,169 2,746,119,500
07/04/2016 15,600 0.00 ■■ 0.00 15,800 15,800 15,400 203,500 3,174,600,000
06/04/2016 15,600 0.20 1.30 15,300 15,900 15,300 180,866 2,821,509,600
05/04/2016 15,400 -0.10 -0.65 15,500 15,800 15,400 108,300 1,667,820,000
04/04/2016 15,500 -0.50 -3.12 16,000 16,000 15,500 170,200 2,638,100,000
01/04/2016 16,000 0.20 1.27 15,800 16,100 15,600 303,300 4,852,800,000
31/03/2016 15,800 0.00 ■■ 0.00 15,700 16,500 15,600 707,390 11,176,762,000
30/03/2016 15,800 -0.10 -0.63 15,800 16,000 15,700 353,600 5,586,880,000
29/03/2016 15,900 0.60 3.92 15,300 16,200 15,300 879,795 13,988,740,500
28/03/2016 15,300 0.20 1.32 15,200 15,400 15,100 100,800 1,542,240,000
25/03/2016 15,100 -0.50 -3.21 15,600 15,700 14,900 361,520 5,458,952,000
24/03/2016 15,600 0.00 ■■ 0.00 15,600 16,000 15,500 271,810 4,240,236,000
23/03/2016 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 315,000 4,914,000,000
22/03/2016 15,600 -0.30 -1.89 16,000 16,000 15,600 260,000 4,056,000,000
21/03/2016 15,900 -0.10 -0.62 15,900 16,000 15,800 156,924 2,495,091,600
18/03/2016 16,000 -0.10 -0.62 16,200 16,500 16,000 281,025 4,496,400,000
17/03/2016 16,100 0.20 1.26 15,900 16,600 15,900 487,300 7,845,530,000
16/03/2016 15,900 0.10 0.63 15,800 16,200 15,800 180,360 2,867,724,000
15/03/2016 15,800 0.50 3.27 15,300 16,000 15,300 386,550 6,107,490,000
14/03/2016 15,300 -0.40 -2.55 15,700 15,800 15,300 406,800 6,224,040,000
11/03/2016 15,700 -0.30 -1.88 16,000 16,000 15,700 130,500 2,048,850,000
10/03/2016 16,000 0.30 1.91 15,700 16,000 15,700 128,025 2,048,400,000
09/03/2016 15,700 0.00 ■■ 0.00 15,300 15,900 15,300 192,618 3,024,102,600
08/03/2016 15,700 -0.50 -3.09 16,100 16,300 15,700 261,060 4,098,642,000
07/03/2016 16,200 0.20 1.25 16,000 16,400 16,000 216,865 3,513,213,000
04/03/2016 16,000 0.50 3.23 15,400 16,300 15,400 568,966 9,103,456,000
03/03/2016 15,500 0.40 2.65 15,100 15,800 15,100 418,138 6,481,139,000
02/03/2016 15,100 0.10 0.67 15,000 15,100 14,800 141,100 2,130,610,000
01/03/2016 15,000 0.20 1.35 14,800 15,000 14,700 141,702 2,125,530,000
29/02/2016 14,800 -0.10 -0.67 15,000 15,000 14,500 194,800 2,883,040,000
26/02/2016 14,900 0.80 5.67 14,100 14,900 14,100 81,800 1,218,820,000
25/02/2016 14,100 -0.60 -4.08 14,700 15,000 14,100 107,200 1,511,520,000
24/02/2016 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 117,413 1,725,971,100
23/02/2016 14,700 0.20 1.38 14,800 15,000 14,400 216,640 3,184,608,000
22/02/2016 14,500 -0.10 -0.68 14,600 15,000 14,400 157,100 2,277,950,000
19/02/2016 14,600 0.10 0.69 14,400 14,600 14,300 56,378 823,118,800
18/02/2016 14,500 0.00 ■■ 0.00 14,600 15,000 14,300 71,575 1,037,837,500
17/02/2016 14,500 0.30 2.11 14,200 14,800 14,100 255,600 3,706,200,000
16/02/2016 14,200 0.40 2.90 13,800 14,300 13,800 163,100 2,316,020,000
15/02/2016 13,800 -0.10 -0.72 13,100 13,800 13,100 700 9,660,000
05/02/2016 13,900 -0.20 -1.42 13,700 14,100 13,600 3,000 41,700,000
04/02/2016 14,100 0.50 3.68 13,700 14,100 13,700 45,600 642,960,000
03/02/2016 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 45,700 621,520,000
02/02/2016 13,600 -0.20 -1.45 13,800 13,800 13,600 40,800 554,880,000
01/02/2016 13,800 0.00 ■■ 0.00 13,700 13,900 13,600 102,500 1,414,500,000
29/01/2016 13,800 0.00 ■■ 0.00 13,600 13,800 13,300 39,700 547,860,000
28/01/2016 13,800 0.20 1.47 13,700 13,800 13,500 8,100 111,780,000
27/01/2016 13,600 -0.10 -0.73 13,800 13,800 13,500 4,800 65,280,000
26/01/2016 13,700 -0.30 -2.14 13,800 13,800 13,300 50,300 689,110,000
25/01/2016 14,000 0.30 2.19 14,000 14,200 13,800 33,405 467,670,000
22/01/2016 13,700 0.10 0.74 13,600 13,700 13,500 74,500 1,020,650,000
21/01/2016 13,600 0.00 ■■ 0.00 13,600 14,100 13,600 365,300 4,968,080,000
20/01/2016 13,600 0.00 ■■ 0.00 13,700 13,900 13,600 168,000 2,284,800,000
19/01/2016 13,600 0.20 1.49 13,000 13,600 13,000 31,300 425,680,000
18/01/2016 13,400 -0.10 -0.74 13,100 13,400 12,900 102,800 1,377,520,000
15/01/2016 13,500 0.00 ■■ 0.00 13,600 13,600 13,500 103,300 1,394,550,000
14/01/2016 13,500 -0.20 -1.46 13,600 13,700 13,500 66,900 903,150,000
13/01/2016 13,700 -0.10 -0.72 13,500 13,800 13,500 177,005 2,424,968,500
12/01/2016 13,800 0.90 6.98 12,900 13,800 12,800 53,600 739,680,000
11/01/2016 12,900 -0.10 -0.77 12,900 12,900 12,900 10,000 129,000,000
08/01/2016 13,000 0.10 0.78 13,000 13,000 12,700 48,600 631,800,000
07/01/2016 12,900 -0.60 -4.44 13,000 13,300 12,800 60,100 775,290,000
06/01/2016 13,500 0.50 3.85 13,000 13,500 12,900 71,700 967,950,000
05/01/2016 13,000 -0.40 -2.99 12,800 13,000 12,700 26,400 343,200,000
04/01/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
31/12/2015 13,400 0.40 3.08 12,900 13,400 12,900 22,900 306,860,000
30/12/2015 13,000 0.20 1.56 12,900 13,100 12,800 27,413 356,369,000
29/12/2015 12,800 0.00 ■■ 0.00 13,000 13,000 12,600 17,200 220,160,000
28/12/2015 12,800 -0.30 -2.29 12,800 13,000 12,800 52,400 670,720,000
25/12/2015 13,100 -0.20 -1.50 13,000 13,100 13,000 7,000 91,700,000
24/12/2015 13,300 0.20 1.53 13,800 13,800 13,100 1,600 21,280,000
23/12/2015 13,100 0.10 0.77 13,000 13,100 12,900 27,700 362,870,000
22/12/2015 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 34,400 447,200,000
21/12/2015 13,000 -0.30 -2.26 13,000 13,300 13,000 26,413 343,369,000
18/12/2015 13,300 -0.20 -1.48 13,500 13,500 13,200 16,545 220,048,500
17/12/2015 13,500 -0.20 -1.46 13,600 13,600 13,300 28,610 386,235,000
16/12/2015 13,700 0.40 3.01 13,500 13,700 13,500 11,900 163,030,000
15/12/2015 13,300 0.10 0.76 14,000 14,000 13,300 21,100 280,630,000
14/12/2015 13,200 -0.60 -4.35 13,700 13,800 13,200 187,600 2,476,320,000
11/12/2015 13,800 -0.30 -2.13 13,900 14,300 13,800 95,215 1,313,967,000
10/12/2015 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 32,300 455,430,000
09/12/2015 14,100 -0.10 -0.70 14,100 14,200 14,100 68,800 970,080,000
08/12/2015 14,200 0.20 1.43 13,800 14,200 13,800 59,200 840,640,000
07/12/2015 14,000 -0.40 -2.78 14,200 14,200 14,000 160,300 2,244,200,000
04/12/2015 14,400 -0.10 -0.69 14,400 14,400 14,200 140,955 2,029,752,000
03/12/2015 14,500 -0.10 -0.68 14,500 14,500 14,300 73,000 1,058,500,000
02/12/2015 14,600 0.10 0.69 14,500 14,600 14,400 78,000 1,138,800,000
01/12/2015 14,500 -0.10 -0.68 14,500 14,600 14,200 92,300 1,338,350,000
30/11/2015 14,600 -0.20 -1.35 14,700 14,700 14,400 69,800 1,019,080,000
27/11/2015 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 108,130 1,600,324,000
26/11/2015 14,800 0.30 2.07 14,500 15,200 14,500 431,807 6,390,743,600
25/11/2015 14,500 0.20 1.40 14,500 14,600 14,300 150,310 2,179,495,000
24/11/2015 14,300 -0.20 -1.38 14,400 14,400 14,200 36,525 522,307,500
23/11/2015 14,500 0.20 1.40 14,200 14,500 14,000 120,870 1,752,615,000
20/11/2015 14,300 0.20 1.42 14,100 14,600 14,100 55,300 790,790,000
19/11/2015 14,100 -0.30 -2.08 14,200 14,300 14,100 136,070 1,918,587,000
18/11/2015 14,400 -0.10 -0.69 14,700 14,700 14,300 71,700 1,032,480,000
17/11/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 321,900 4,667,550,000
16/11/2015 14,500 -0.20 -1.36 14,800 15,000 14,500 141,500 2,051,750,000
13/11/2015 14,700 -0.90 -5.77 15,300 15,300 14,600 145,590 2,140,173,000
12/11/2015 15,600 1.00 6.85 14,700 15,600 14,400 69,400 1,082,640,000
11/11/2015 14,600 0.10 0.69 14,500 14,800 14,500 92,065 1,344,149,000
10/11/2015 14,500 -0.40 -2.68 14,900 14,900 14,500 120,917 1,753,296,500
09/11/2015 14,900 0.00 ■■ 0.00 15,100 15,100 14,700 190,605 2,840,014,500
06/11/2015 14,900 -0.30 -1.97 15,400 15,400 14,900 163,500 2,436,150,000
05/11/2015 15,200 0.00 ■■ 0.00 15,500 15,500 15,000 119,806 1,821,051,200
04/11/2015 15,200 -0.40 -2.56 15,600 15,600 15,200 73,849 1,122,504,800
03/11/2015 15,600 0.80 5.41 15,000 15,600 14,600 137,200 2,140,320,000
02/11/2015 14,800 -0.50 -3.27 15,200 15,300 14,700 234,500 3,470,600,000
30/10/2015 15,300 -0.10 -0.65 15,400 15,800 15,200 171,060 2,617,218,000
29/10/2015 15,400 0.00 ■■ 0.00 15,500 15,800 15,400 411,031 6,329,877,400
28/10/2015 15,400 0.80 5.48 14,500 15,400 14,500 499,360 7,690,144,000
27/10/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 141,775 2,069,915,000
26/10/2015 14,600 0.40 2.82 14,400 14,800 14,000 333,121 4,863,566,600
23/10/2015 14,200 0.20 1.43 14,000 14,500 14,000 107,480 1,526,216,000
22/10/2015 14,000 0.10 0.72 13,700 14,000 13,600 51,950 727,300,000
21/10/2015 13,900 -0.20 -1.42 14,100 14,200 13,900 74,210 1,031,519,000
20/10/2015 14,100 -0.60 -4.08 14,500 14,500 14,000 269,160 3,795,156,000
19/10/2015 14,700 0.40 2.80 14,300 14,800 14,300 158,642 2,332,037,400
16/10/2015 14,300 -0.20 -1.38 14,600 15,000 14,300 66,400 949,520,000
15/10/2015 14,500 0.80 5.84 13,700 14,500 13,700 352,085 5,105,232,500
14/10/2015 13,700 0.30 2.24 13,400 13,700 13,300 124,315 1,703,115,500
13/10/2015 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 92,800 1,243,520,000
12/10/2015 13,400 0.00 ■■ 0.00 13,300 13,500 13,200 79,810 1,069,454,000
09/10/2015 13,400 -0.10 -0.74 13,500 13,600 13,400 104,800 1,404,320,000
08/10/2015 13,500 0.10 0.75 13,300 13,600 13,300 71,660 967,410,000
07/10/2015 13,400 0.10 0.75 13,300 13,600 13,300 85,005 1,139,067,000
06/10/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 166,323 2,212,095,900
05/10/2015 13,300 0.30 2.31 12,700 13,300 12,700 58,000 771,400,000
02/10/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 19,300 250,900,000
01/10/2015 13,000 0.00 ■■ 0.00 13,100 13,200 13,000 44,500 578,500,000
30/09/2015 13,000 0.00 ■■ 0.00 13,100 13,300 13,000 13,730 178,490,000
29/09/2015 13,000 -0.30 -2.26 13,200 13,200 13,000 101,100 1,314,300,000
28/09/2015 13,300 -0.40 -2.92 13,700 13,800 13,300 154,610 2,056,313,000
25/09/2015 13,700 0.10 0.74 13,600 13,700 13,500 53,910 738,567,000
24/09/2015 13,600 0.30 2.26 13,400 13,800 13,400 168,785 2,295,476,000
23/09/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 183,400 2,439,220,000
22/09/2015 13,300 0.20 1.53 13,100 13,400 13,100 70,700 940,310,000
21/09/2015 13,100 0.20 1.55 13,000 13,200 12,600 66,215 867,416,500
18/09/2015 12,900 -0.20 -1.53 13,100 13,200 12,900 47,900 617,910,000
17/09/2015 13,100 0.00 ■■ 0.00 13,200 13,200 12,800 33,600 440,160,000
16/09/2015 13,100 0.00 ■■ 0.00 13,100 13,500 12,500 102,900 1,347,990,000
15/09/2015 13,100 0.30 2.34 12,800 13,300 12,800 47,700 624,870,000
14/09/2015 12,800 -0.60 -4.48 13,400 13,600 12,800 91,600 1,172,480,000
11/09/2015 13,400 0.50 3.88 12,800 14,000 12,800 189,500 2,539,300,000
10/09/2015 12,900 0.50 4.03 12,200 13,100 12,200 183,825 2,371,342,500
09/09/2015 12,400 0.60 5.08 12,000 12,400 12,000 84,010 1,041,724,000
08/09/2015 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 108,300 1,277,940,000
07/09/2015 11,800 -0.10 -0.84 11,900 11,900 11,600 90,670 1,069,906,000
04/09/2015 11,900 0.10 0.85 12,000 12,200 11,900 115,800 1,378,020,000
03/09/2015 11,800 -0.50 -4.07 12,300 12,300 11,800 122,300 1,443,140,000
01/09/2015 12,300 -0.10 -0.81 12,500 12,600 12,300 75,500 928,650,000
31/08/2015 12,400 -0.50 -3.88 12,700 12,900 12,400 103,847 1,287,702,800
28/08/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,700 202,000 2,605,800,000
27/08/2015 12,900 0.00 ■■ 0.00 13,100 13,400 12,800 53,465 689,698,500
26/08/2015 12,900 0.70 5.74 12,300 12,900 12,100 109,775 1,416,097,500
25/08/2015 12,200 0.20 1.67 11,300 12,200 11,300 188,000 2,293,600,000
24/08/2015 12,000 -1.10 -8.40 13,100 13,100 11,800 402,035 4,824,420,000
21/08/2015 13,100 -0.60 -4.38 13,400 13,400 12,600 190,200 2,491,620,000
20/08/2015 13,700 -0.30 -2.14 13,900 14,000 13,700 185,480 2,541,076,000
19/08/2015 14,000 -0.70 -4.76 14,800 14,800 13,800 803,700 11,251,800,000
18/08/2015 14,700 0.10 0.68 14,600 14,900 14,600 117,300 1,724,310,000
17/08/2015 14,600 -0.10 -0.68 14,700 15,200 14,600 132,470 1,934,062,000
14/08/2015 14,700 0.00 ■■ 0.00 14,800 14,800 14,000 73,515 1,080,670,500
13/08/2015 14,700 -0.20 -1.34 14,800 14,900 14,700 94,020 1,382,094,000
12/08/2015 14,900 -0.10 -0.67 14,900 15,300 14,800 215,900 3,216,910,000
11/08/2015 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 79,550 1,193,250,000
10/08/2015 15,000 -0.10 -0.66 15,000 15,200 15,000 59,300 889,500,000
07/08/2015 15,100 -0.10 -0.66 15,300 15,300 15,100 25,900 391,090,000
06/08/2015 15,200 -0.40 -2.56 15,600 15,600 15,000 37,715 573,268,000
05/08/2015 15,600 0.80 5.41 15,000 15,600 15,000 92,955 1,450,098,000
04/08/2015 14,800 0.10 0.68 14,700 15,000 14,600 68,900 1,019,720,000
03/08/2015 14,700 -0.60 -3.92 15,000 15,300 14,600 207,100 3,044,370,000
31/07/2015 15,300 -0.60 -3.77 15,900 15,900 15,300 74,600 1,141,380,000
30/07/2015 15,900 0.40 2.58 15,500 15,900 15,400 120,210 1,911,339,000
29/07/2015 15,500 -0.40 -2.52 16,000 16,400 15,500 146,650 2,273,075,000
28/07/2015 15,900 1.40 9.66 14,500 15,900 14,500 670,340 10,658,406,000
27/07/2015 14,500 0.00 ■■ 0.00 14,800 14,800 14,400 121,400 1,760,300,000
24/07/2015 14,500 -0.20 -1.36 14,700 14,700 14,500 64,690 938,005,000
23/07/2015 14,700 -0.20 -1.34 14,900 15,000 14,700 74,244 1,091,386,800
22/07/2015 14,900 0.70 4.93 14,300 14,900 14,300 152,135 2,266,811,500
21/07/2015 14,200 -0.40 -2.74 14,500 14,500 14,200 112,015 1,590,613,000
20/07/2015 14,600 -0.20 -1.35 14,700 14,700 14,400 35,700 521,220,000
17/07/2015 14,800 -0.60 -3.90 15,400 15,400 14,600 106,500 1,576,200,000
16/07/2015 15,400 1.00 6.94 14,500 15,400 14,500 321,610 4,952,794,000
15/07/2015 14,400 0.30 2.13 14,000 14,500 14,000 100,271 1,443,902,400
14/07/2015 14,100 -0.50 -3.42 14,500 14,600 14,100 200,810 2,831,421,000
13/07/2015 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 71,709 1,046,951,400
10/07/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 151,225 2,207,885,000
09/07/2015 14,600 -0.30 -2.01 14,600 14,800 14,600 51,300 748,980,000
08/07/2015 14,900 0.30 2.05 14,500 15,000 14,500 137,800 2,053,220,000
07/07/2015 14,600 -0.20 -1.35 15,000 15,000 14,500 270,400 3,947,840,000
06/07/2015 14,800 -0.40 -2.63 15,300 15,300 14,800 219,700 3,251,560,000
03/07/2015 15,200 -0.20 -1.30 15,500 15,800 15,200 165,630 2,517,576,000
02/07/2015 15,400 0.50 3.36 15,000 15,400 14,900 148,681 2,289,687,400
01/07/2015 14,900 -0.10 -0.67 15,200 15,400 14,900 183,100 2,728,190,000
30/06/2015 15,000 0.40 2.74 14,600 15,500 14,600 220,600 3,309,000,000
29/06/2015 14,600 0.60 4.29 14,000 14,800 14,000 127,135 1,856,171,000
26/06/2015 14,000 -0.70 -4.76 14,700 14,700 14,000 337,800 4,729,200,000
25/06/2015 14,700 -1.00 -6.37 15,500 15,700 14,700 277,201 4,074,854,700
24/06/2015 15,700 -0.30 -1.88 16,100 16,100 15,500 266,400 4,182,480,000
23/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 119,800 1,916,800,000
22/06/2015 16,000 -0.10 -0.62 16,100 16,300 16,000 134,500 2,152,000,000
19/06/2015 16,100 -0.20 -1.23 16,300 16,300 16,000 124,800 2,009,280,000
18/06/2015 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 154,500 2,518,350,000
17/06/2015 16,300 0.30 1.88 16,000 16,500 15,900 297,500 4,849,250,000
16/06/2015 16,000 -0.30 -1.84 16,300 16,400 16,000 213,799 3,420,784,000
15/06/2015 16,300 -0.20 -1.21 16,500 16,600 16,300 221,800 3,615,340,000
12/06/2015 16,500 -0.20 -1.20 16,600 16,800 16,400 144,800 2,389,200,000
11/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 125,920 2,102,864,000
10/06/2015 16,700 -0.30 -1.76 17,000 17,000 16,700 136,345 2,276,961,500
09/06/2015 17,000 0.40 2.41 16,600 17,500 16,600 350,200 5,953,400,000
08/06/2015 16,600 -0.10 -0.60 16,700 16,800 16,300 489,575 8,126,945,000
05/06/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 224,735 3,753,074,500
04/06/2015 16,700 -0.10 -0.60 16,900 16,900 16,600 69,468 1,160,115,600
03/06/2015 16,800 0.30 1.82 16,400 16,800 16,400 319,000 5,359,200,000
02/06/2015 16,500 0.00 ■■ 0.00 16,100 16,900 16,100 242,600 4,002,900,000
01/06/2015 16,500 0.00 ■■ 0.00 16,400 16,600 16,300 66,830 1,102,695,000
29/05/2015 16,500 -0.20 -1.20 16,600 17,000 16,500 235,907 3,892,465,500
28/05/2015 16,700 0.00 ■■ 0.00 16,600 16,800 16,500 255,065 4,259,585,500
27/05/2015 16,700 0.10 0.60 16,600 16,800 16,600 131,600 2,197,720,000
26/05/2015 16,600 -0.40 -2.35 17,000 17,000 16,600 219,900 3,650,340,000
25/05/2015 17,000 0.30 1.80 16,700 17,000 16,700 198,700 3,377,900,000
22/05/2015 16,700 -0.20 -1.18 16,800 16,900 16,500 119,900 2,002,330,000
21/05/2015 16,900 -0.30 -1.74 17,200 17,200 16,700 270,410 4,569,929,000
20/05/2015 17,200 0.10 0.58 17,100 17,400 16,800 290,701 5,000,057,200
19/05/2015 17,100 0.30 1.79 16,700 17,300 16,700 511,030 8,738,613,000
18/05/2015 16,800 -0.10 -0.59 16,900 17,000 15,700 550,980 9,256,464,000
15/05/2015 16,900 -0.80 -4.52 17,900 18,000 16,900 344,110 5,815,459,000
14/05/2015 17,700 -0.10 -0.56 17,600 18,000 17,400 111,800 1,978,860,000
13/05/2015 17,800 0.60 3.49 17,100 17,800 17,100 240,800 4,286,240,000
12/05/2015 17,200 0.20 1.18 17,100 17,300 16,800 254,100 4,370,520,000
11/05/2015 17,000 -0.20 -1.16 17,100 17,300 17,000 80,700 1,371,900,000
08/05/2015 17,200 -0.10 -0.58 17,300 17,500 17,200 130,010 2,236,172,000
07/05/2015 17,300 0.50 2.98 16,500 17,500 16,500 263,920 4,565,816,000
06/05/2015 16,800 -0.80 -4.55 17,500 17,500 16,800 313,700 5,270,160,000
05/05/2015 17,600 0.10 0.57 17,400 17,800 16,800 177,630 3,126,288,000
04/05/2015 17,500 -0.80 -4.37 18,400 18,400 17,200 794,200 13,898,500,000
27/04/2015 18,300 -0.60 -3.17 18,800 18,800 18,200 759,640 13,901,412,000
24/04/2015 18,900 -0.20 -1.05 19,100 19,100 18,700 414,180 7,828,002,000
23/04/2015 19,100 -0.20 -1.04 19,500 19,500 18,900 407,240 7,778,284,000
22/04/2015 19,300 0.20 1.05 19,000 19,700 19,000 532,510 10,277,443,000
21/04/2015 19,100 0.10 0.53 19,000 19,400 18,800 622,200 11,884,020,000
20/04/2015 19,000 -0.20 -1.04 19,000 19,100 18,900 207,220 3,937,180,000
17/04/2015 19,200 0.40 2.13 18,800 19,400 18,800 592,100 11,368,320,000
16/04/2015 18,800 -0.20 -1.05 19,000 19,100 18,800 246,100 4,626,680,000
15/04/2015 19,000 0.30 1.60 18,600 19,000 18,600 574,200 10,909,800,000
14/04/2015 18,700 -0.20 -1.06 18,800 19,000 18,700 277,455 5,188,408,500
13/04/2015 18,900 0.00 ■■ 0.00 19,000 19,000 18,600 324,200 6,127,380,000
10/04/2015 18,900 0.00 ■■ 0.00 19,000 19,100 18,800 541,115 10,227,073,500
09/04/2015 18,900 -0.10 -0.53 18,900 19,100 18,800 556,200 10,512,180,000
08/04/2015 19,000 0.40 2.15 18,700 19,000 18,600 572,800 10,883,200,000
07/04/2015 18,600 0.20 1.09 18,300 18,700 18,100 139,900 2,602,140,000
06/04/2015 18,400 -0.10 -0.54 18,500 18,600 18,300 196,000 3,606,400,000
03/04/2015 18,500 0.10 0.54 17,000 18,600 17,000 186,800 3,455,800,000
02/04/2015 18,400 0.30 1.66 18,100 18,400 17,800 467,800 8,607,520,000
01/04/2015 18,100 -0.20 -1.09 18,300 18,500 18,000 695,020 12,579,862,000
31/03/2015 18,300 0.00 ■■ 0.00 18,600 18,600 18,300 314,400 5,753,520,000
30/03/2015 18,300 -0.30 -1.61 18,700 18,800 18,300 477,530 8,738,799,000
27/03/2015 18,600 -0.50 -2.62 18,900 19,000 18,600 248,800 4,627,680,000
26/03/2015 19,100 0.30 1.60 18,800 19,100 18,600 312,200 5,963,020,000
25/03/2015 18,800 0.50 2.73 18,100 19,300 18,100 589,960 11,091,248,000
24/03/2015 18,300 -0.20 -1.08 18,500 18,500 18,000 592,900 10,850,070,000
23/03/2015 18,500 -0.30 -1.60 18,800 18,800 18,500 426,400 7,888,400,000
20/03/2015 18,800 0.20 1.08 18,600 19,000 18,000 880,650 16,556,220,000
19/03/2015 18,600 -0.80 -4.12 19,400 19,400 18,500 926,100 17,225,460,000
18/03/2015 19,400 -0.40 -2.02 19,700 19,800 19,300 518,410 10,057,154,000
17/03/2015 19,800 -0.10 -0.50 19,900 20,000 19,600 554,340 10,975,932,000
16/03/2015 19,900 0.70 3.65 19,400 20,200 19,400 1,160,970 23,103,303,000
13/03/2015 19,500 0.10 0.52 19,600 19,600 19,200 273,910 5,341,245,000
12/03/2015 19,400 0.50 2.65 19,200 19,700 19,200 366,350 7,107,190,000
11/03/2015 18,900 -0.30 -1.56 19,100 19,200 18,900 245,600 4,641,840,000
10/03/2015 19,200 0.10 0.52 18,900 19,200 18,900 184,140 3,535,488,000
09/03/2015 19,100 -0.20 -1.04 18,800 19,300 18,800 340,630 6,506,033,000
06/03/2015 19,300 0.30 1.58 19,000 19,300 18,700 300,810 5,805,633,000
05/03/2015 19,000 -0.10 -0.52 19,000 19,300 18,900 272,700 5,181,300,000
04/03/2015 19,100 0.60 3.24 18,500 19,300 18,400 857,230 16,373,093,000
03/03/2015 18,500 0.50 2.78 17,900 18,700 17,900 529,340 9,792,790,000
02/03/2015 18,000 -0.10 -0.55 17,700 18,200 17,600 169,700 3,054,600,000
27/02/2015 18,100 0.10 0.56 18,000 18,100 17,800 196,050 3,548,505,000
26/02/2015 18,000 0.10 0.56 17,900 18,200 17,900 131,405 2,365,290,000
25/02/2015 17,900 -0.10 -0.56 18,200 18,300 17,700 139,400 2,495,260,000
24/02/2015 18,000 0.20 1.12 18,100 18,500 17,800 67,420 1,213,560,000
13/02/2015 17,800 -0.20 -1.11 18,200 18,300 17,800 106,500 1,895,700,000
12/02/2015 18,000 0.60 3.45 17,500 18,400 17,400 117,000 2,106,000,000
11/02/2015 17,400 0.40 2.35 17,000 17,500 17,000 162,680 2,830,632,000
10/02/2015 17,000 -0.10 -0.58 17,000 17,400 16,800 405,900 6,900,300,000
09/02/2015 17,100 -0.40 -2.29 17,300 17,600 17,000 149,200 2,551,320,000
06/02/2015 17,500 0.00 ■■ 0.00 17,300 17,900 17,300 72,200 1,263,500,000
05/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 37,220 651,350,000
04/02/2015 17,500 0.50 2.94 16,100 17,500 16,000 60,460 1,058,050,000
03/02/2015 17,000 -0.30 -1.73 17,300 17,300 16,700 369,000 6,273,000,000
02/02/2015 17,300 -0.30 -1.70 17,200 17,500 17,100 165,010 2,854,673,000
30/01/2015 17,600 -0.80 -4.35 18,200 18,400 17,000 520,100 9,153,760,000
29/01/2015 18,400 -0.20 -1.08 18,500 18,700 18,300 348,300 6,408,720,000
28/01/2015 18,600 -0.70 -3.63 19,300 19,300 18,500 369,820 6,878,652,000
27/01/2015 19,300 -0.40 -2.03 19,600 19,800 19,000 433,240 8,361,532,000
26/01/2015 19,700 0.10 0.51 19,000 19,800 19,000 222,155 4,376,453,500
23/01/2015 19,600 1.40 7.69 18,200 19,600 18,200 751,215 14,723,814,000
22/01/2015 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 189,400 3,447,080,000
21/01/2015 18,200 -0.10 -0.55 18,300 18,400 17,900 172,400 3,137,680,000
20/01/2015 18,300 0.60 3.39 17,700 18,300 17,500 515,945 9,441,793,500
19/01/2015 17,700 -0.10 -0.56 18,200 18,200 17,500 185,200 3,278,040,000
16/01/2015 17,800 0.40 2.30 17,400 18,000 17,400 287,230 5,112,694,000
15/01/2015 17,400 0.00 ■■ 0.00 17,600 17,600 17,100 180,650 3,143,310,000
14/01/2015 17,400 0.50 2.96 16,800 17,500 16,500 420,080 7,309,392,000
13/01/2015 16,900 -0.10 -0.59 17,000 17,200 16,800 381,500 6,447,350,000
12/01/2015 17,000 -0.10 -0.58 17,000 17,500 17,000 585,532 9,954,044,000
09/01/2015 17,100 0.40 2.40 16,600 17,400 16,600 626,400 10,711,440,000
08/01/2015 16,700 -0.50 -2.91 17,400 17,500 16,700 387,900 6,477,930,000
07/01/2015 17,200 1.20 7.50 16,000 17,300 16,000 1,309,210 22,518,412,000
06/01/2015 16,000 1.20 8.11 14,600 16,000 14,600 560,890 8,974,240,000
05/01/2015 14,800 -0.10 -0.67 15,000 15,000 14,500 219,120 3,242,976,000
31/12/2014 14,900 0.40 2.76 15,400 15,400 14,500 143,620 2,139,938,000
30/12/2014 14,500 0.50 3.57 13,500 14,500 13,500 94,900 1,376,050,000
29/12/2014 14,000 -1.00 -6.67 14,900 15,000 14,000 338,940 4,745,160,000
26/12/2014 15,000 -0.70 -4.46 15,700 15,700 15,000 406,900 6,103,500,000
25/12/2014 15,700 -0.30 -1.88 16,000 16,000 15,500 98,040 1,539,228,000
24/12/2014 16,000 -0.10 -0.62 17,000 17,000 15,600 190,723 3,051,568,000
23/12/2014 16,100 0.50 3.21 15,500 16,500 15,300 752,027 12,107,634,700
22/12/2014 15,600 0.70 4.70 14,900 15,600 14,800 375,943 5,864,710,800
19/12/2014 14,900 0.00 ■■ 0.00 14,700 15,000 14,300 224,279 3,341,757,100
18/12/2014 14,900 0.20 1.36 14,700 15,300 14,700 293,256 4,369,514,400
17/12/2014 14,700 -0.60 -3.92 15,300 15,300 14,000 409,900 6,025,530,000
16/12/2014 15,300 0.00 ■■ 0.00 15,000 15,400 14,600 380,270 5,818,131,000
15/12/2014 15,300 0.60 4.08 14,600 15,800 14,300 749,320 11,464,596,000
12/12/2014 14,700 0.70 5.00 13,900 14,800 13,800 179,430 2,637,621,000
11/12/2014 14,000 -0.30 -2.10 14,500 14,500 13,800 64,100 897,400,000
10/12/2014 14,300 0.40 2.88 13,700 14,300 13,500 231,025 3,303,657,500
09/12/2014 13,900 -0.50 -3.47 14,200 14,400 13,900 123,350 1,714,565,000
08/12/2014 14,400 -0.40 -2.70 14,700 14,700 14,400 234,800 3,381,120,000
05/12/2014 14,800 0.60 4.23 14,200 15,000 14,200 599,200 8,868,160,000
04/12/2014 14,200 -0.10 -0.70 14,500 14,500 14,200 272,860 3,874,612,000
03/12/2014 14,300 0.60 4.38 13,700 14,400 13,700 375,150 5,364,645,000
02/12/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 43,350 593,895,000
01/12/2014 13,700 -0.10 -0.72 13,800 13,900 13,700 107,830 1,477,271,000
28/11/2014 13,800 0.30 2.22 13,400 13,900 13,300 74,950 1,034,310,000
27/11/2014 13,500 0.10 0.75 13,200 13,500 13,200 88,200 1,190,700,000
26/11/2014 13,400 -0.30 -2.19 13,400 13,600 13,300 93,100 1,247,540,000
25/11/2014 13,700 0.40 3.01 13,400 13,700 13,100 223,300 3,059,210,000
24/11/2014 13,300 -0.20 -1.48 13,400 13,400 13,000 188,700 2,509,710,000
21/11/2014 13,500 -0.30 -2.17 13,700 13,900 13,500 168,600 2,276,100,000
20/11/2014 13,800 0.20 1.47 13,600 14,000 13,400 140,800 1,943,040,000
19/11/2014 13,600 0.00 ■■ 0.00 13,700 13,700 13,400 119,900 1,630,640,000
18/11/2014 13,600 -0.30 -2.16 14,000 14,000 13,600 150,400 2,045,440,000
17/11/2014 13,900 0.30 2.21 13,700 14,200 13,700 329,500 4,580,050,000
14/11/2014 13,600 -0.50 -3.55 14,100 14,100 13,600 135,450 1,842,120,000
13/11/2014 14,100 0.10 0.71 14,000 14,300 13,900 231,310 3,261,471,000
12/11/2014 14,000 -0.20 -1.41 13,800 14,200 13,800 118,710 1,661,940,000
11/11/2014 14,200 -0.10 -0.70 14,100 14,300 13,900 106,750 1,515,850,000
10/11/2014 14,300 -0.10 -0.69 14,000 14,600 14,000 95,401 1,364,234,300
07/11/2014 14,400 0.30 2.13 14,300 14,600 14,200 269,200 3,876,480,000
06/11/2014 14,100 0.00 ■■ 0.00 14,000 14,200 13,900 88,700 1,250,670,000
05/11/2014 14,100 0.10 0.71 13,900 14,200 13,900 113,851 1,605,299,100
04/11/2014 14,000 -0.40 -2.78 14,200 14,400 13,800 146,950 2,057,300,000
03/11/2014 14,400 0.80 5.88 13,600 14,600 13,600 290,100 4,177,440,000
31/10/2014 13,600 0.40 3.03 13,400 13,800 13,400 104,700 1,423,920,000
30/10/2014 13,200 0.50 3.94 13,000 13,800 13,000 225,600 2,977,920,000
29/10/2014 12,700 0.30 2.42 12,400 12,900 12,400 84,900 1,078,230,000
28/10/2014 12,400 -0.20 -1.59 12,600 12,600 12,200 96,110 1,191,764,000
27/10/2014 12,600 -0.40 -3.08 12,900 13,000 12,500 204,400 2,575,440,000
24/10/2014 13,000 0.00 ■■ 0.00 12,700 13,100 12,700 250,100 3,251,300,000
23/10/2014 13,000 0.00 ■■ 0.00 12,900 13,200 12,800 131,800 1,713,400,000
22/10/2014 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 107,610 1,398,930,000
21/10/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,700 116,600 1,515,800,000
20/10/2014 13,000 -0.30 -2.26 13,200 13,200 12,700 77,800 1,011,400,000
17/10/2014 13,300 0.50 3.91 12,900 13,300 12,800 129,200 1,718,360,000
16/10/2014 12,800 -0.80 -5.88 13,500 13,600 12,600 298,900 3,825,920,000
15/10/2014 13,600 0.70 5.43 13,000 13,600 12,800 566,180 7,700,048,000
14/10/2014 12,900 -1.40 -9.79 14,400 14,400 12,900 691,700 8,922,930,000
13/10/2014 14,300 -0.10 -0.69 14,600 14,800 14,100 283,700 4,056,910,000
10/10/2014 14,400 -0.50 -3.36 14,600 14,800 14,000 510,710 7,354,224,000
09/10/2014 14,900 -0.20 -1.32 15,100 15,300 14,900 215,410 3,209,609,000
08/10/2014 15,100 -0.30 -1.95 15,300 15,300 14,800 503,291 7,599,694,100
07/10/2014 15,400 0.70 4.76 14,600 15,400 14,600 552,300 8,505,420,000
06/10/2014 14,700 -0.20 -1.34 14,900 15,000 14,700 326,500 4,799,550,000
03/10/2014 14,900 0.30 2.05 14,600 15,600 14,600 860,639 12,823,521,100
02/10/2014 14,600 0.60 4.29 14,000 14,700 14,000 735,200 10,733,920,000
01/10/2014 14,000 -0.50 -3.45 14,300 14,500 14,000 375,150 5,252,100,000
30/09/2014 14,500 -0.10 -0.68 14,200 14,700 14,200 448,800 6,507,600,000
29/09/2014 14,600 0.30 2.10 14,100 14,600 14,100 248,550 3,628,830,000
26/09/2014 14,300 0.50 3.62 14,000 14,800 13,400 823,475 11,775,692,500
25/09/2014 13,800 -0.20 -1.43 14,200 14,200 13,700 169,110 2,333,718,000
24/09/2014 14,000 0.30 2.19 13,500 14,400 13,500 411,750 5,764,500,000
23/09/2014 13,700 -0.20 -1.44 13,700 14,000 13,300 407,740 5,586,038,000
22/09/2014 13,900 -0.60 -4.14 14,500 15,300 13,900 540,950 7,519,205,000
19/09/2014 14,500 1.30 9.85 13,000 14,500 13,000 1,146,517 16,624,496,500
18/09/2014 13,200 0.90 7.32 12,500 13,500 12,500 1,675,230 22,113,036,000
17/09/2014 12,300 0.60 5.13 11,700 12,600 11,500 813,500 10,006,050,000
16/09/2014 11,700 -0.10 -0.85 11,500 11,800 11,300 229,350 2,683,395,000
15/09/2014 11,800 -0.10 -0.84 11,600 12,100 11,500 381,765 4,504,827,000
12/09/2014 11,900 0.00 ■■ 0.00 12,000 12,100 11,200 456,330 5,430,327,000
11/09/2014 11,900 0.50 4.39 12,000 12,300 11,500 389,275 4,632,372,500
10/09/2014 11,400 1.00 9.62 10,600 11,400 10,200 549,965 6,269,601,000
09/09/2014 10,400 -1.10 -9.57 11,300 11,500 10,400 788,630 8,201,752,000
08/09/2014 11,500 0.90 8.49 11,000 11,600 11,000 543,220 6,247,030,000
05/09/2014 10,600 0.90 9.28 10,100 10,600 10,100 689,210 7,305,626,000
04/09/2014 9,700 0.80 8.99 8,900 9,700 8,900 555,010 5,383,597,000
03/09/2014 8,900 0.40 4.71 8,800 9,000 8,700 415,775 3,700,397,500
29/08/2014 8,500 -0.10 -1.16 8,600 8,700 8,400 203,170 1,726,945,000
28/08/2014 8,600 0.50 6.17 8,100 8,700 8,100 342,115 2,942,189,000
27/08/2014 8,100 -0.40 -4.71 8,300 8,500 8,100 124,800 1,010,880,000
26/08/2014 8,500 -0.20 -2.30 8,500 8,600 8,400 149,560 1,271,260,000
25/08/2014 8,700 0.10 1.16 8,600 8,800 8,500 201,100 1,749,570,000
22/08/2014 8,600 0.30 3.61 8,200 8,700 8,200 574,200 4,938,120,000
21/08/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 74,205 615,901,500
20/08/2014 8,300 0.20 2.47 8,100 8,400 8,100 162,350 1,347,505,000
19/08/2014 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 185,360 1,501,416,000
18/08/2014 8,100 -0.10 -1.22 8,000 8,100 7,900 54,420 440,802,000
15/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 125,260 1,027,132,000
14/08/2014 8,200 -0.10 -1.20 8,200 8,200 8,100 76,645 628,489,000
13/08/2014 8,300 0.10 1.22 8,000 8,300 8,000 348,705 2,894,251,500
12/08/2014 8,200 0.00 ■■ 0.00 7,900 8,200 7,700 290,150 2,379,230,000
11/08/2014 8,200 0.60 7.89 7,500 8,200 7,500 406,060 3,329,692,000
08/08/2014 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 170,815 1,298,194,000
07/08/2014 7,600 0.10 1.33 7,400 7,600 7,400 38,185 290,206,000
06/08/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 36,310 272,325,000
05/08/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 53,215 399,112,500
04/08/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 3,418 25,635,000
01/08/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 86,600 649,500,000
31/07/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,100 145,700 1,092,750,000
30/07/2014 7,500 0.10 1.35 7,400 7,500 7,300 129,900 974,250,000
29/07/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 31,900 236,060,000
28/07/2014 7,400 -0.20 -2.63 7,400 7,400 7,300 44,410 328,634,000
25/07/2014 7,600 0.10 1.33 7,500 7,600 7,400 11,900 90,440,000
24/07/2014 7,500 -0.10 -1.32 7,500 7,500 7,400 115,700 867,750,000
23/07/2014 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 138,100 1,049,560,000
22/07/2014 7,600 0.10 1.33 7,600 7,600 7,200 377,725 2,870,710,000
21/07/2014 7,500 -0.20 -2.60 7,700 7,700 7,500 25,300 189,750,000
18/07/2014 7,700 -0.10 -1.28 7,700 7,800 7,600 19,550 150,535,000
17/07/2014 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 33,500 261,300,000
16/07/2014 7,800 0.00 ■■ 0.00 7,600 8,000 7,600 50,582 394,539,600
15/07/2014 7,800 0.00 ■■ 0.00 7,600 7,800 7,400 223,800 1,745,640,000
14/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5 39,000
11/07/2014 7,800 0.20 2.63 7,600 7,800 7,300 36,100 281,580,000
10/07/2014 7,600 -0.20 -2.56 7,800 7,800 7,600 53,293 405,026,800
09/07/2014 7,800 -0.10 -1.27 7,700 7,800 7,700 26,800 209,040,000
08/07/2014 7,900 0.00 ■■ 0.00 7,700 7,900 7,600 13,700 108,230,000
07/07/2014 7,900 -0.10 -1.25 7,900 7,900 7,700 32,400 255,960,000
04/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 84,100 672,800,000
03/07/2014 8,000 -0.20 -2.44 8,000 8,000 7,800 33,015 264,120,000
02/07/2014 8,200 0.60 7.89 7,600 8,200 7,400 453,605 3,719,561,000
01/07/2014 7,600 -0.10 -1.30 7,100 7,900 7,000 109,900 835,240,000
30/06/2014 7,700 0.10 1.32 7,400 7,700 7,400 105,700 813,890,000
27/06/2014 7,600 -0.10 -1.30 7,700 7,700 7,600 87,000 661,200,000
26/06/2014 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 8,900 68,530,000
25/06/2014 7,700 0.10 1.32 7,700 7,700 7,400 96,700 744,590,000
24/06/2014 7,600 0.00 ■■ 0.00 7,700 7,700 7,400 16,200 123,120,000
23/06/2014 7,600 0.10 1.33 7,600 7,600 7,400 8,100 61,560,000
20/06/2014 7,500 -0.30 -3.85 7,800 7,800 7,500 96,010 720,075,000
19/06/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,500 90,100 702,780,000
18/06/2014 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 128,510 1,002,378,000
17/06/2014 7,800 0.10 1.30 7,500 7,800 7,400 37,035 288,873,000
16/06/2014 7,700 0.10 1.32 7,400 7,700 7,400 11,800 90,860,000
13/06/2014 7,600 -0.20 -2.56 8,400 8,400 7,500 149,025 1,132,590,000
12/06/2014 7,800 0.70 9.86 7,300 7,800 7,200 516,450 4,028,310,000
11/06/2014 7,100 0.60 9.23 6,700 7,100 6,600 113,030 802,513,000
10/06/2014 6,500 -0.20 -2.99 6,500 6,500 6,500 81,000 526,500,000
09/06/2014 6,700 0.00 ■■ 0.00 6,400 6,800 6,400 64,650 433,155,000
06/06/2014 6,700 0.00 ■■ 0.00 6,700 6,900 6,100 36,000 241,200,000
05/06/2014 6,700 0.10 1.52 6,500 6,800 6,000 12,800 85,760,000
04/06/2014 6,600 -0.10 -1.49 6,800 6,800 6,500 2,100 13,860,000
03/06/2014 6,700 0.40 6.35 6,500 6,700 6,400 16,300 109,210,000
02/06/2014 6,300 -0.70 -10.00 7,000 7,000 6,300 26,000 163,800,000
30/05/2014 7,000 -0.10 -1.41 6,600 7,000 6,600 91,025 637,175,000
29/05/2014 7,100 0.00 ■■ 0.00 6,600 7,100 6,600 37,400 265,540,000
28/05/2014 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 13,000 92,300,000
27/05/2014 7,100 0.20 2.90 6,900 7,100 6,800 46,700 331,570,000
26/05/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 8,410 58,029,000
23/05/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,600 44,000 303,600,000
22/05/2014 6,900 -0.10 -1.43 7,100 7,100 6,900 7,800 53,820,000
21/05/2014 7,000 0.50 7.69 6,600 7,000 6,400 40,200 281,400,000
20/05/2014 6,500 0.10 1.56 6,300 6,500 6,200 79,275 515,287,500
19/05/2014 6,400 0.00 ■■ 0.00 6,200 6,500 6,200 30,700 196,480,000
16/05/2014 6,400 0.30 4.92 6,200 6,500 6,200 35,900 229,760,000
15/05/2014 6,100 -0.20 -3.17 6,000 6,400 5,900 53,500 326,350,000
14/05/2014 6,300 0.40 6.78 5,800 6,300 5,800 220,600 1,389,780,000
13/05/2014 5,900 0.00 ■■ 0.00 5,600 6,100 5,600 32,700 192,930,000
12/05/2014 5,900 -0.60 -9.23 6,500 6,500 5,900 149,200 880,280,000
09/05/2014 6,500 0.20 3.17 6,000 6,800 5,800 117,800 765,700,000
08/05/2014 6,300 -0.60 -8.70 6,500 6,500 6,300 152,800 962,640,000
07/05/2014 6,900 0.10 1.47 6,800 6,900 6,800 9,800 67,620,000
06/05/2014 6,800 0.30 4.62 6,500 6,800 6,200 72,000 489,600,000
05/05/2014 6,500 -0.20 -2.99 6,700 6,800 6,500 55,100 358,150,000
29/04/2014 6,700 -0.10 -1.47 6,800 6,900 6,700 12,500 83,750,000
28/04/2014 6,800 -0.30 -4.23 7,000 7,000 6,800 12,600 85,680,000
25/04/2014 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 37,400 265,540,000
24/04/2014 7,100 -0.10 -1.39 6,900 7,100 6,900 20,500 145,550,000
23/04/2014 7,200 0.00 ■■ 0.00 7,300 7,300 7,000 39,400 283,680,000
22/04/2014 7,200 0.30 4.35 7,000 7,200 6,300 211,500 1,522,800,000
21/04/2014 6,900 -0.50 -6.76 7,000 7,300 6,800 142,200 981,180,000
18/04/2014 7,400 -0.50 -6.33 7,400 7,900 7,300 116,300 860,620,000
17/04/2014 7,900 0.10 1.28 7,800 8,000 7,700 78,310 618,649,000
16/04/2014 7,800 -0.20 -2.50 7,700 8,000 7,200 216,200 1,686,360,000
15/04/2014 8,000 -0.40 -4.76 8,200 8,300 7,800 277,400 2,219,200,000
14/04/2014 8,400 -0.10 -1.18 8,400 8,600 8,200 150,235 1,261,974,000
11/04/2014 8,500 -0.10 -1.16 8,400 8,500 8,200 101,300 861,050,000
10/04/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 168,700 1,450,820,000
08/04/2014 8,600 0.10 1.18 8,500 8,600 8,500 134,500 1,156,700,000
07/04/2014 8,500 0.20 2.41 8,300 8,500 8,300 272,143 2,313,215,500
04/04/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,100 117,712 977,009,600
03/04/2014 8,300 0.50 6.41 8,000 8,400 7,800 199,610 1,656,763,000
02/04/2014 7,800 -0.40 -4.88 8,200 8,200 7,400 196,200 1,530,360,000
01/04/2014 8,200 -0.40 -4.65 8,400 8,500 8,200 246,290 2,019,578,000
31/03/2014 8,600 0.00 ■■ 0.00 8,200 8,700 8,200 339,700 2,921,420,000
28/03/2014 8,600 0.20 2.38 8,400 8,600 8,400 256,620 2,206,932,000
27/03/2014 8,400 0.00 ■■ 0.00 8,200 8,400 8,000 142,080 1,193,472,000
26/03/2014 8,400 -0.50 -5.62 8,900 8,900 8,400 807,900 6,786,360,000
25/03/2014 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 855,900 7,617,510,000
24/03/2014 8,900 0.10 1.14 8,900 9,000 8,800 590,795 5,258,075,500
21/03/2014 8,800 0.20 2.33 8,700 8,900 8,500 325,025 2,860,220,000
20/03/2014 8,600 -0.10 -1.15 8,700 9,000 8,500 669,910 5,761,226,000
19/03/2014 8,700 0.30 3.57 8,400 8,800 8,200 552,250 4,804,575,000
18/03/2014 8,400 0.40 5.00 8,000 8,700 8,000 825,430 6,933,612,000
17/03/2014 8,000 0.50 6.67 7,500 8,100 7,500 1,246,300 9,970,400,000
14/03/2014 7,500 -0.10 -1.32 7,500 7,600 7,400 264,910 1,986,825,000
13/03/2014 7,600 0.20 2.70 7,400 7,700 7,400 267,800 2,035,280,000
12/03/2014 7,400 -0.30 -3.90 7,600 7,700 7,400 645,515 4,776,811,000
11/03/2014 7,700 -0.10 -1.28 7,800 7,800 7,300 656,485 5,054,934,500
10/03/2014 7,800 -0.10 -1.27 7,900 7,900 7,600 367,400 2,865,720,000
07/03/2014 7,900 -0.20 -2.47 8,100 8,300 7,500 1,056,300 8,344,770,000
06/03/2014 8,100 0.70 9.46 7,300 8,100 7,200 1,626,985 13,178,578,500
05/03/2014 7,400 0.10 1.37 7,400 7,700 7,300 203,400 1,505,160,000
04/03/2014 7,300 -0.10 -1.35 7,700 7,700 6,900 109,400 798,620,000
03/03/2014 7,400 0.40 5.71 7,000 7,700 6,900 790,800 5,851,920,000
28/02/2014 7,000 0.20 2.94 6,600 7,000 6,600 432,000 3,024,000,000
27/02/2014 6,800 0.00 ■■ 0.00 6,600 7,000 6,600 406,225 2,762,330,000
26/02/2014 6,800 -0.10 -1.45 6,800 7,000 6,700 184,700 1,255,960,000
25/02/2014 6,900 0.10 1.47 6,700 6,900 6,400 1,155,700 7,974,330,000
24/02/2014 6,800 0.00 ■■ 0.00 6,600 7,000 6,600 186,810 1,270,308,000
21/02/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,200 435,960 2,964,528,000
20/02/2014 6,800 -0.20 -2.86 6,900 7,000 6,400 270,115 1,836,782,000
19/02/2014 7,000 0.10 1.45 6,900 7,000 6,800 539,900 3,779,300,000
18/02/2014 6,900 -0.10 -1.43 6,800 7,000 6,800 404,500 2,791,050,000
17/02/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,700 980,650 6,864,550,000
14/02/2014 7,000 0.50 7.69 6,400 7,000 6,400 714,300 5,000,100,000
13/02/2014 6,500 0.10 1.56 6,400 6,600 6,200 276,900 1,799,850,000
12/02/2014 6,400 0.40 6.67 6,100 6,500 6,100 224,715 1,438,176,000
11/02/2014 6,000 -0.50 -7.69 6,600 6,600 6,000 743,340 4,460,040,000
10/02/2014 6,500 0.20 3.17 6,200 6,500 6,100 309,300 2,010,450,000
07/02/2014 6,300 0.00 ■■ 0.00 6,400 6,400 5,900 226,900 1,429,470,000
06/02/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 87,700 552,510,000
27/01/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 57,000 359,100,000
24/01/2014 6,300 0.10 1.61 6,100 6,300 6,000 205,320 1,293,516,000
23/01/2014 6,200 0.30 5.08 5,900 6,300 5,500 917,800 5,690,360,000
22/01/2014 5,900 -0.40 -6.35 6,300 6,300 5,900 118,910 701,569,000
21/01/2014 6,300 0.50 8.62 5,800 6,300 5,800 229,610 1,446,543,000
20/01/2014 5,800 -0.30 -4.92 6,100 6,300 5,800 224,335 1,301,143,000
17/01/2014 6,100 0.40 7.02 5,800 6,200 5,800 532,850 3,250,385,000
16/01/2014 5,700 -0.10 -1.72 5,700 5,800 5,700 69,900 398,430,000
15/01/2014 5,800 0.20 3.57 5,600 5,800 5,600 410,000 2,378,000,000
14/01/2014 5,600 -0.10 -1.75 5,600 5,700 5,600 46,535 260,596,000
13/01/2014 5,700 0.00 ■■ 0.00 5,300 5,700 5,300 28,300 161,310,000
10/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 23,605 134,548,500
09/01/2014 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 202,110 1,152,027,000
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 40,100 228,570,000
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 10,210 58,197,000
06/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 89,700 511,290,000
03/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 27,825 158,602,500
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 44,000 250,800,000
31/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 35,900 204,630,000
30/12/2013 5,700 0.10 1.79 5,700 5,700 5,500 42,910 244,587,000
27/12/2013 5,600 0.10 1.82 5,600 5,600 5,600 33,400 187,040,000
26/12/2013 5,500 -0.10 -1.79 5,600 5,700 5,500 105,300 579,150,000
25/12/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 100,540 563,024,000
24/12/2013 5,600 -0.10 -1.75 5,700 5,700 5,600 33,600 188,160,000
23/12/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 111,600 636,120,000
20/12/2013 5,700 0.20 3.64 5,600 5,700 5,500 130,500 743,850,000
19/12/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 159,000 874,500,000
18/12/2013 5,500 -0.10 -1.79 5,500 5,500 5,400 62,615 344,382,500
17/12/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 22,100 123,760,000
16/12/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 52,000 291,200,000
13/12/2013 5,600 -0.10 -1.75 5,600 5,700 5,600 60,900 341,040,000
12/12/2013 5,700 0.20 3.64 5,400 5,700 5,400 128,325 731,452,500
11/12/2013 5,500 -0.20 -3.51 5,500 5,500 5,500 35,900 197,450,000
10/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 32,100 182,970,000
09/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 186,710 1,064,247,000
06/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 25,425 144,922,500
05/12/2013 5,700 -0.10 -1.72 5,700 5,700 5,600 51,000 290,700,000
04/12/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 45,700 265,060,000
03/12/2013 5,800 0.10 1.75 5,600 5,800 5,600 141,155 818,699,000
02/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 39,800 226,860,000
29/11/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 71,200 405,840,000
28/11/2013 5,700 0.10 1.79 5,700 5,700 5,600 61,500 350,550,000
27/11/2013 5,600 0.10 1.82 5,500 5,800 5,500 128,200 717,920,000
26/11/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 60,300 331,650,000
25/11/2013 5,500 -0.20 -3.51 5,700 5,700 5,400 153,000 841,500,000
22/11/2013 5,700 -0.20 -3.39 5,800 5,800 5,600 54,010 307,857,000
21/11/2013 5,900 -0.10 -1.67 6,100 6,200 5,900 335,000 1,976,500,000
20/11/2013 6,000 0.30 5.26 5,700 6,000 5,600 350,115 2,100,690,000
19/11/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 72,860 415,302,000
18/11/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 349,600 1,992,720,000
15/11/2013 5,700 0.20 3.64 5,300 5,700 5,300 443,450 2,527,665,000
14/11/2013 5,500 -0.10 -1.79 5,600 5,600 5,300 280,625 1,543,437,500
13/11/2013 5,600 -0.10 -1.75 5,800 5,800 5,600 107,000 599,200,000
12/11/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 319,800 1,822,860,000
11/11/2013 5,700 0.20 3.64 5,500 5,800 5,500 164,950 940,215,000
08/11/2013 5,500 0.10 1.85 5,400 5,500 5,300 130,700 718,850,000
07/11/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 120,800 652,320,000
06/11/2013 5,400 -0.10 -1.82 5,400 5,500 5,300 133,600 721,440,000
05/11/2013 5,500 0.10 1.85 5,400 5,500 5,300 183,600 1,009,800,000
04/11/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 78,150 422,010,000
01/11/2013 5,400 0.30 5.88 5,200 5,400 5,200 146,500 791,100,000
31/10/2013 5,100 -0.10 -1.92 5,200 5,200 5,100 15,500 79,050,000
30/10/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 18,200 94,640,000
29/10/2013 5,200 0.10 1.96 5,100 5,200 5,100 68,100 354,120,000
28/10/2013 5,100 -0.20 -3.77 5,300 5,300 5,100 43,600 222,360,000
25/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 74,200 393,260,000
24/10/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 275,900 1,462,270,000
23/10/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 74,000 392,200,000
22/10/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 15,500 82,150,000
21/10/2013 5,300 0.10 1.92 5,200 5,300 5,200 133,300 706,490,000
18/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 30,600 159,120,000
17/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 67,100 348,920,000
16/10/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 22,500 117,000,000
15/10/2013 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 49,500 257,400,000
14/10/2013 5,200 0.10 1.96 5,100 5,200 5,100 51,300 266,760,000
11/10/2013 5,100 -0.10 -1.92 5,200 5,200 5,100 31,000 158,100,000
10/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 53,200 276,640,000
09/10/2013 5,200 -0.10 -1.89 5,300 5,300 5,100 160,900 836,680,000
08/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 26,700 141,510,000
07/10/2013 5,300 0.10 1.92 5,200 5,300 5,100 57,200 303,160,000
04/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 72,900 379,080,000
03/10/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 44,600 231,920,000
02/10/2013 5,200 -0.10 -1.89 5,200 5,300 5,200 189,800 986,960,000
01/10/2013 5,300 -0.10 -1.85 5,400 5,400 5,300 57,000 302,100,000
30/09/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 20,200 109,080,000
27/09/2013 5,400 0.40 8.00 5,000 5,500 5,000 712,530 3,847,662,000
26/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 64,400 322,000,000
25/09/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 35,930 179,650,000
24/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 16,150 80,750,000
23/09/2013 5,000 0.20 4.17 4,800 5,000 4,800 9,000 45,000,000
20/09/2013 4,800 -0.10 -2.04 4,900 4,900 4,800 15,800 75,840,000
19/09/2013 4,900 0.10 2.08 4,700 4,900 4,700 32,800 160,720,000
18/09/2013 4,800 -0.20 -4.00 4,600 4,900 4,600 30,800 147,840,000
17/09/2013 5,000 0.10 2.04 4,900 5,000 4,900 42,000 210,000,000
16/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 38,900 190,610,000
13/09/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 27,200 133,280,000
12/09/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 12,600 61,740,000
11/09/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 5,500 26,950,000
10/09/2013 5,000 0.10 2.04 4,900 5,000 4,800 18,600 93,000,000
09/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 59,900 293,510,000
06/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 32,000 156,800,000
05/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 14,600 71,540,000
04/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 44,700 219,030,000
03/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,800 77,420,000
30/08/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 46,600 228,340,000
29/08/2013 5,000 0.10 2.04 4,900 5,000 4,900 40,700 203,500,000
28/08/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 20,785 101,846,500
27/08/2013 5,000