Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 927.93 -6.84 (-0.73%)
  • HNX-Index 110.07 +0.51 (+0.46%)
  • UPCOM-Index 56.23 -0.03 (-0.05%)
CTCP CK Ngân Hàng Công Thương Việt Nam
Viet Nam Bank For Industry & Trade Securities JSC
Mã CK:      CTS      6.96      -0.04 (-0.57%)      (cập nhật 14:45 18/02/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.vietinbanksc.com.vn
CTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/02/2020 6,960 -0.04 -0.57 7,000 7,000 6,780 59,560 414,537,600
17/02/2020 7,000 0.00 ■■ 0.00 7,040 7,040 6,700 11,157 78,099,000
15/02/2020 7,040 0.00 ■■ 0.00 7,050 7,050 6,900 649 4,568,960
14/02/2020 7,040 0.00 ■■ 0.00 7,050 7,050 6,900 649 4,568,960
13/02/2020 7,050 0.00 ■■ 0.00 7,050 7,050 6,950 1,151 8,114,550
12/02/2020 7,050 0.00 ■■ 0.00 7,010 7,050 6,900 1,334 9,404,700
11/02/2020 7,010 -0.10 -1.43 7,070 7,050 6,940 2,660 18,646,600
10/02/2020 7,070 0.10 1.41 6,940 7,090 6,900 1,026 7,253,820
09/02/2020 6,940 -0.30 -4.32 7,190 7,190 6,940 3,582 24,859,080
07/02/2020 6,940 -0.30 -4.32 7,190 7,190 6,940 3,582 24,859,080
06/02/2020 7,190 0.10 1.39 7,050 7,190 6,900 4,454 32,024,260
05/02/2020 7,050 0.00 ■■ 0.00 7,100 7,050 7,000 1,107 7,804,350
04/02/2020 7,100 -0.10 -1.41 7,150 7,100 6,730 4,567 32,425,700
03/02/2020 7,150 -0.30 -4.20 7,400 7,150 6,890 11,291 80,730,650
02/02/2020 7,400 0.20 2.70 7,200 7,400 7,000 12,004 88,829,600
31/01/2020 7,400 0.20 2.70 7,200 7,400 7,000 12,004 88,829,600
30/01/2020 7,200 -0.20 -2.78 7,390 7,250 7,200 1,006 7,243,200
29/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
28/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
27/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
26/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
24/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
23/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
22/01/2020 7,390 0.20 2.71 7,200 7,400 7,100 5,353 39,558,670
21/01/2020 7,200 0.01 0.14 7,190 7,200 7,190 13,300 95,760,000
20/01/2020 7,190 0.09 1.25 7,100 7,200 7,090 3,960 28,472,400
17/01/2020 7,100 -0.13 -1.83 7,230 7,270 7,020 21,700 154,070,000
16/01/2020 7,230 -0.13 -1.80 7,230 7,230 7,050 10,930 79,023,900
15/01/2020 7,230 -0.04 -0.55 7,270 7,230 7,080 5,070 36,656,100
14/01/2020 7,080 -0.22 -3.11 7,300 7,300 7,080 1,260 8,920,800
13/01/2020 7,300 0.10 1.37 7,200 7,300 6,960 2,549 18,607,700
10/01/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,910 1,549 11,152,800
09/01/2020 7,200 0.10 1.39 7,130 7,200 7,100 1,050 7,560,000
08/01/2020 7,130 0.00 ■■ 0.00 7,150 7,270 6,810 1,426 10,167,380
07/01/2020 7,150 0.00 ■■ 0.00 7,150 7,500 7,150 3,785 27,062,750
06/01/2020 7,150 -0.20 -2.80 7,340 7,320 7,150 1,122 8,022,300
03/01/2020 7,340 0.00 ■■ 0.00 7,360 7,400 7,100 1,653 12,133,020
02/01/2020 7,360 0.00 ■■ 0.00 7,400 7,480 7,200 842 6,197,120
31/12/2019 7,400 0.10 1.35 7,300 7,400 7,100 1,180 8,732,000
30/12/2019 7,300 0.00 ■■ 0.00 7,300 7,380 7,000 4,223 30,827,900
27/12/2019 7,300 0.00 ■■ 0.00 7,320 7,460 6,840 2,332 17,023,600
26/12/2019 7,320 0.00 ■■ 0.00 7,350 7,340 7,300 573 4,194,360
25/12/2019 7,350 0.00 ■■ 0.00 7,390 7,350 7,340 751 5,519,850
24/12/2019 7,390 0.00 ■■ 0.00 7,390 7,390 7,250 2,177 16,088,030
23/12/2019 7,390 0.10 1.35 7,290 7,390 7,290 812 6,000,680
21/12/2019 7,290 0.01 0.14 7,280 7,400 7,290 9,510 69,327,900
20/12/2019 7,290 0.01 0.14 7,280 7,400 7,290 9,510 69,327,900
19/12/2019 7,280 -0.40 -5.49 7,670 7,630 7,280 1,575 11,466,000
18/12/2019 7,670 0.00 ■■ 0.00 7,670 7,680 7,670 205 1,572,350
17/12/2019 7,670 0.00 ■■ 0.00 7,690 7,670 7,510 634 4,862,780
16/12/2019 7,690 0.00 ■■ 0.00 7,700 7,700 7,630 678 5,213,820
13/12/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,420 3,906 30,076,200
12/12/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,550 1,879 14,468,300
11/12/2019 7,700 -0.10 -1.30 7,780 7,700 7,630 841 6,475,700
10/12/2019 7,780 0.00 ■■ 0.00 7,800 7,800 7,600 1,424 11,078,720
09/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,650 791 6,169,800
07/12/2019 7,800 0.00 ■■ 0.00 7,850 7,800 7,660 1,298 10,124,400
06/12/2019 7,800 0.00 ■■ 0.00 7,850 7,800 7,660 1,298 10,124,400
05/12/2019 7,850 0.00 ■■ 0.00 7,890 7,890 7,750 528 4,144,800
04/12/2019 7,890 0.10 1.27 7,800 0 0 1,483 11,700,870
03/12/2019 7,800 -0.10 -1.28 7,890 7,900 7,510 1,746 13,618,800
02/12/2019 7,890 0.00 ■■ 0.00 7,880 7,900 7,600 514 4,055,460
29/11/2019 7,880 0.00 ■■ 0.00 7,880 7,880 7,710 2,145 16,902,600
28/11/2019 7,880 0.10 1.27 7,800 7,880 7,760 878 6,918,640
27/11/2019 7,800 0.00 ■■ 0.00 7,800 7,990 7,800 552 4,305,600
26/11/2019 7,800 -0.10 -1.28 7,860 7,900 7,800 1,006 7,846,800
25/11/2019 7,860 0.00 ■■ 0.00 7,850 7,900 7,700 310 2,436,600
22/11/2019 7,850 -0.10 -1.27 7,900 7,850 7,710 819 6,429,150
21/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 600 4,740,000
20/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
19/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,660 1,095 8,650,500
18/11/2019 7,900 0.10 1.27 7,790 7,900 7,600 3,324 26,259,600
15/11/2019 7,790 0.00 ■■ 0.00 7,820 7,790 7,700 2,444 19,038,760
14/11/2019 7,820 0.00 ■■ 0.00 7,820 7,820 7,770 2,745 21,465,900
13/11/2019 7,820 0.00 ■■ 0.00 7,860 7,850 7,800 2,137 16,711,340
12/11/2019 7,860 0.00 ■■ 0.00 7,860 7,860 7,800 5,447 42,813,420
11/11/2019 7,860 0.00 ■■ 0.00 7,890 7,890 7,800 5,841 45,910,260
09/11/2019 7,890 0.00 ■■ 0.00 7,900 7,940 7,890 283 2,232,870
08/11/2019 7,890 0.00 ■■ 0.00 7,900 7,940 7,890 283 2,232,870
07/11/2019 7,900 0.00 ■■ 0.00 7,920 7,930 7,870 2,701 21,337,900
06/11/2019 7,920 0.00 ■■ 0.00 7,920 8,450 7,870 2,549 20,188,080
05/11/2019 7,920 0.00 ■■ 0.00 7,930 7,930 7,850 1,373 10,874,160
04/11/2019 7,950 0.00 ■■ 0.00 7,970 7,970 7,900 2,232 17,744,400
01/11/2019 7,950 0.00 ■■ 0.00 7,970 7,970 7,900 2,232 17,744,400
31/10/2019 7,970 0.00 ■■ 0.00 7,980 7,990 7,850 2,336 18,617,920
30/10/2019 7,980 0.00 ■■ 0.00 7,980 7,980 7,850 2,804 22,375,920
29/10/2019 7,980 0.00 ■■ 0.00 7,990 7,990 7,900 4,038 32,223,240
28/10/2019 7,990 0.00 ■■ 0.00 8,020 8,020 7,990 1,820 14,541,800
26/10/2019 8,020 0.00 ■■ 0.00 8,020 8,020 7,960 6,592 52,867,840
25/10/2019 8,020 0.00 ■■ 0.00 8,020 8,020 7,960 6,592 52,867,840
24/10/2019 8,020 0.00 ■■ 0.00 8,020 8,060 7,940 2,746 22,022,920
23/10/2019 8,020 -0.10 -1.25 8,100 8,120 8,020 880 7,057,600
22/10/2019 8,100 -0.10 -1.23 8,190 8,130 8,100 3,002 24,316,200
21/10/2019 8,190 0.00 ■■ 0.00 8,200 8,190 8,090 4,159 34,062,210
18/10/2019 8,200 0.00 ■■ 0.00 8,150 8,210 8,140 1,732 14,202,400
17/10/2019 8,150 -0.10 -1.23 8,260 8,260 8,150 1,213 9,885,950
16/10/2019 8,260 0.00 ■■ 0.00 8,270 8,270 8,170 3,452 28,513,520
15/10/2019 8,270 0.00 ■■ 0.00 8,270 8,270 8,170 4,671 38,629,170
14/10/2019 8,270 0.00 ■■ 0.00 8,290 8,290 8,170 3,395 28,076,650
11/10/2019 8,290 0.00 ■■ 0.00 8,290 8,290 8,200 1,761 14,598,690
10/10/2019 8,290 0.00 ■■ 0.00 8,300 8,460 8,200 1,644 13,628,760
09/10/2019 8,300 0.00 ■■ 0.00 8,350 8,320 8,270 1,251 10,383,300
08/10/2019 8,350 0.00 ■■ 0.00 8,360 8,350 8,110 2,575 21,501,250
07/10/2019 8,360 0.00 ■■ 0.00 8,390 8,390 8,260 5,384 45,010,240
04/10/2019 8,390 0.00 ■■ 0.00 8,400 8,400 8,260 2,448 20,538,720
03/10/2019 8,400 0.00 ■■ 0.00 8,450 8,430 8,250 3,895 32,718,000
02/10/2019 8,450 -0.10 -1.18 8,500 8,470 8,160 536 4,529,200
01/10/2019 8,500 -0.10 -1.18 8,550 8,600 8,460 2,095 17,807,500
30/09/2019 8,550 0.10 1.17 8,440 8,620 8,440 23,122 197,693,100
27/09/2019 8,440 0.00 ■■ 0.00 8,440 8,500 8,400 9,445 79,715,800
26/09/2019 8,440 0.00 ■■ 0.00 8,400 8,680 8,330 4,583 38,680,520
25/09/2019 8,400 0.10 1.19 8,260 8,400 8,210 8,683 72,937,200
24/09/2019 8,260 -0.10 -1.21 8,390 8,400 8,200 2,808 23,194,080
23/09/2019 8,390 0.00 ■■ 0.00 8,400 8,410 8,330 6,786 56,934,540
20/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 5,756 48,350,400
19/09/2019 8,400 0.00 ■■ 0.00 8,390 8,450 8,320 2,032 17,068,800
18/09/2019 8,390 0.00 ■■ 0.00 8,400 8,490 8,200 2,071 17,375,690
17/09/2019 8,400 -0.20 -2.38 8,550 8,590 8,400 8,967 75,322,800
16/09/2019 8,550 0.00 ■■ 0.00 8,580 8,630 8,420 5,572 47,640,600
13/09/2019 8,580 -0.80 -9.32 9,400 8,600 8,350 4,609 39,545,220
12/09/2019 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 12,837 120,667,800
11/09/2019 9,400 0.00 ■■ 0.00 9,420 9,400 9,300 6,289 59,116,600
10/09/2019 9,460 0.02 0.21 9,440 9,500 9,370 18,210 172,266,600
09/09/2019 9,440 0.10 1.06 9,370 9,450 9,310 12,497 117,971,680
06/09/2019 9,370 0.00 ■■ 0.00 9,380 9,400 9,300 3,797 35,577,890
05/09/2019 9,380 0.00 ■■ 0.00 9,430 9,400 9,300 8,859 83,097,420
04/09/2019 9,430 -0.10 -1.06 9,500 9,500 9,350 6,644 62,652,920
03/09/2019 9,500 0.00 ■■ 0.00 9,500 9,590 9,460 11,798 112,081,000
30/08/2019 9,500 0.60 6.32 8,940 9,540 8,970 29,107 276,516,500
29/08/2019 8,940 0.00 ■■ 0.00 8,970 8,940 8,800 4,990 44,610,600
28/08/2019 8,970 0.10 1.11 8,900 8,970 8,770 23,741 212,956,770
27/08/2019 8,900 0.00 ■■ 0.00 8,950 9,000 8,860 9,039 80,447,100
26/08/2019 8,950 0.00 ■■ 0.00 8,960 8,950 8,750 13,008 116,421,600
23/08/2019 8,960 0.00 ■■ 0.00 8,970 8,970 8,880 6,386 57,218,560
22/08/2019 8,970 0.00 ■■ 0.00 8,970 9,050 8,900 10,894 97,719,180
21/08/2019 8,970 0.00 ■■ 0.00 8,990 8,980 8,710 1,564 14,029,080
20/08/2019 8,990 0.00 ■■ 0.00 8,990 9,000 8,850 4,405 39,600,950
19/08/2019 8,990 -0.20 -2.22 9,200 9,160 8,920 19,928 179,152,720
16/08/2019 9,200 0.30 3.26 8,880 9,200 8,700 5,160 47,472,000
15/08/2019 8,880 -0.10 -1.13 8,960 8,880 8,620 6,216 55,198,080
14/08/2019 8,960 0.00 ■■ 0.00 8,980 8,980 8,650 3,367 30,168,320
13/08/2019 8,980 0.00 ■■ 0.00 8,990 8,990 8,500 9,736 87,429,280
12/08/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,800 1,896 17,045,040
09/08/2019 9,000 0.00 ■■ 0.00 9,000 9,090 8,900 1,857 16,713,000
08/08/2019 9,000 0.10 1.11 8,890 9,000 8,800 4,589 41,301,000
07/08/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,720 318 2,827,020
06/08/2019 8,890 -0.10 -1.12 8,980 8,950 8,750 2,258 20,073,620
05/08/2019 8,980 -0.10 -1.11 9,070 8,990 8,800 5,048 45,331,040
02/08/2019 9,070 0.00 ■■ 0.00 9,080 9,080 8,980 4,168 37,803,760
01/08/2019 9,080 0.00 ■■ 0.00 9,120 9,110 9,030 1,808 16,416,640
31/07/2019 9,120 0.00 ■■ 0.00 9,140 9,150 9,030 3,292 30,023,040
30/07/2019 9,140 0.00 ■■ 0.00 9,170 9,150 9,000 424 3,875,360
29/07/2019 9,170 0.10 1.09 9,120 9,170 9,100 840 7,702,800
26/07/2019 9,120 -0.10 -1.10 9,200 9,200 9,110 1,408 12,840,960
25/07/2019 9,200 0.00 ■■ 0.00 9,200 9,250 9,050 3,001 27,609,200
24/07/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,050 3,531 32,485,200
23/07/2019 9,200 0.00 ■■ 0.00 9,240 9,210 9,100 1,751 16,109,200
22/07/2019 9,240 0.00 ■■ 0.00 9,280 9,240 9,070 1,972 18,221,280
19/07/2019 9,280 0.00 ■■ 0.00 9,280 9,280 9,200 1,596 14,810,880
18/07/2019 9,280 0.00 ■■ 0.00 9,290 9,280 9,200 3,903 36,219,840
17/07/2019 9,290 0.00 ■■ 0.00 9,290 9,290 9,200 7,686 71,402,940
16/07/2019 9,290 0.00 ■■ 0.00 9,300 9,300 9,200 5,260 48,865,400
15/07/2019 9,300 0.00 ■■ 0.00 9,290 9,300 9,200 3,090 28,737,000
12/07/2019 9,290 0.00 ■■ 0.00 9,270 9,300 9,290 205 1,904,450
11/07/2019 9,270 0.00 ■■ 0.00 9,280 9,300 9,180 2,358 21,858,660
10/07/2019 9,280 0.00 ■■ 0.00 9,240 9,280 9,150 7,715 71,595,200
09/07/2019 9,240 0.00 ■■ 0.00 9,250 9,240 9,120 576 5,322,240
08/07/2019 9,250 0.10 1.08 9,200 9,250 9,100 3,748 34,669,000
05/07/2019 9,200 0.00 ■■ 0.00 9,230 9,240 9,200 557 5,124,400
04/07/2019 9,230 0.00 ■■ 0.00 9,200 9,270 9,200 1,097 10,125,310
03/07/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,150 1,730 15,916,000
02/07/2019 9,200 0.00 ■■ 0.00 9,240 9,200 9,150 1,008 9,273,600
01/07/2019 9,240 0.10 1.08 9,120 9,240 9,100 2,131 19,690,440
28/06/2019 9,120 -0.10 -1.10 9,200 9,200 9,120 2,109 19,234,080
27/06/2019 9,200 0.00 ■■ 0.00 9,240 9,200 9,140 860 7,912,000
26/06/2019 9,240 0.00 ■■ 0.00 9,240 9,250 9,120 701 6,477,240
25/06/2019 9,240 0.00 ■■ 0.00 9,250 9,240 9,110 1,756 16,225,440
24/06/2019 9,250 0.00 ■■ 0.00 9,290 9,250 9,050 4,886 45,195,500
21/06/2019 9,290 0.00 ■■ 0.00 9,330 9,330 9,210 537 4,988,730
20/06/2019 9,330 0.10 1.07 9,190 9,330 9,020 1,195 11,149,350
19/06/2019 9,190 0.10 1.09 9,120 9,220 9,120 894 8,215,860
18/06/2019 9,120 -0.10 -1.10 9,250 9,200 9,120 2,322 21,176,640
17/06/2019 9,250 0.00 ■■ 0.00 9,220 9,300 9,170 1,570 14,522,500
16/06/2019 9,220 -0.10 -1.08 9,350 9,300 9,210 1,587 14,632,140
14/06/2019 9,220 -0.10 -1.08 9,350 9,300 9,210 1,587 14,632,140
13/06/2019 9,350 0.00 ■■ 0.00 9,350 9,380 9,230 760 7,106,000
11/06/2019 9,350 0.00 ■■ 0.00 9,380 9,350 9,220 1,150 10,752,500
10/06/2019 9,380 0.10 1.07 9,300 9,380 9,250 1,917 17,981,460
09/06/2019 9,300 0.10 1.08 9,250 9,300 9,250 2,896 26,932,800
07/06/2019 9,300 0.10 1.08 9,250 9,300 9,250 2,896 26,932,800
06/06/2019 9,250 0.10 1.08 9,200 9,250 9,050 3,013 27,870,250
05/06/2019 9,200 -0.10 -1.09 9,300 9,300 9,200 3,247 29,872,400
04/06/2019 9,300 0.00 ■■ 0.00 9,350 9,300 9,200 6,115 56,869,500
03/06/2019 9,350 0.00 ■■ 0.00 9,320 9,400 9,160 2,501 23,384,350
02/06/2019 9,320 -0.10 -1.07 9,450 9,450 9,320 2,241 20,886,120
31/05/2019 9,320 -0.10 -1.07 9,450 9,450 9,320 2,241 20,886,120
30/05/2019 9,450 0.00 ■■ 0.00 9,470 9,470 9,310 3,902 36,873,900
29/05/2019 9,470 0.00 ■■ 0.00 9,470 9,480 9,400 1,580 14,962,600
28/05/2019 9,470 0.00 ■■ 0.00 9,500 9,500 9,430 1,645 15,578,150
27/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 2,092 19,874,000
26/05/2019 9,500 -0.10 -1.05 9,550 9,500 9,400 3,490 33,155,000
24/05/2019 9,500 -0.10 -1.05 9,550 9,500 9,400 3,490 33,155,000
23/05/2019 9,550 0.00 ■■ 0.00 9,560 9,550 9,420 2,511 23,980,050
22/05/2019 9,560 0.00 ■■ 0.00 9,550 9,560 9,500 2,694 25,754,640
21/05/2019 9,550 0.10 1.05 9,500 9,550 9,400 8,405 80,267,750
20/05/2019 9,500 0.00 ■■ 0.00 9,490 9,580 9,480 2,760 26,220,000
19/05/2019 9,490 0.00 ■■ 0.00 9,500 9,510 9,420 701 6,652,490
17/05/2019 9,490 0.00 ■■ 0.00 9,500 9,510 9,420 701 6,652,490
16/05/2019 9,500 0.00 ■■ 0.00 9,500 9,550 9,500 1,768 16,796,000
15/05/2019 9,500 0.00 ■■ 0.00 9,480 9,600 9,470 2,958 28,101,000
14/05/2019 9,480 0.00 ■■ 0.00 9,500 9,500 9,400 3,477 32,961,960
13/05/2019 9,500 0.00 ■■ 0.00 9,480 9,500 9,470 6,584 62,548,000
12/05/2019 9,480 0.00 ■■ 0.00 9,490 9,570 9,400 1,025 9,717,000
10/05/2019 9,480 0.00 ■■ 0.00 9,490 9,570 9,400 1,025 9,717,000
09/05/2019 9,490 0.00 ■■ 0.00 9,490 9,600 9,400 3,202 30,386,980
08/05/2019 9,490 0.00 ■■ 0.00 9,490 9,490 9,400 916 8,692,840
07/05/2019 9,490 0.00 ■■ 0.00 9,450 9,500 9,350 3,679 34,913,710
06/05/2019 9,450 -0.20 -2.12 9,600 9,550 9,350 8,235 77,820,750
05/05/2019 9,600 0.00 ■■ 0.00 9,620 9,650 9,520 2,596 24,921,600
03/05/2019 9,600 0.00 ■■ 0.00 9,620 9,650 9,520 2,596 24,921,600
02/05/2019 9,620 0.00 ■■ 0.00 9,640 9,640 9,510 2,781 26,753,220
01/05/2019 9,640 0.10 1.04 9,550 9,670 9,450 3,404 32,814,560
30/04/2019 9,640 0.10 1.04 9,550 9,670 9,450 3,404 32,814,560
29/04/2019 9,640 0.10 1.04 9,550 9,670 9,450 3,404 32,814,560
28/04/2019 9,640 0.10 1.04 9,550 9,670 9,450 3,404 32,814,560
26/04/2019 9,640 0.10 1.04 9,550 9,670 9,450 3,404 32,814,560
25/04/2019 9,550 -0.10 -1.05 9,680 9,700 9,550 1,388 13,255,400
24/04/2019 9,680 0.10 1.03 9,600 9,680 9,500 10,206 98,794,080
23/04/2019 9,600 0.00 ■■ 0.00 9,640 9,690 9,450 3,780 36,288,000
22/04/2019 9,640 0.00 ■■ 0.00 9,680 9,680 9,520 2,699 26,018,360
21/04/2019 9,680 0.00 ■■ 0.00 9,680 9,700 9,510 1,743 16,872,240
19/04/2019 9,680 0.00 ■■ 0.00 9,680 9,700 9,510 1,743 16,872,240
18/04/2019 9,680 0.00 ■■ 0.00 9,710 9,680 9,460 13,692 132,538,560
17/04/2019 9,710 0.00 ■■ 0.00 9,750 9,800 9,600 6,560 63,697,600
16/04/2019 9,750 -0.20 -2.05 9,900 9,800 9,550 4,060 39,585,000
15/04/2019 9,900 0.10 1.01 9,850 10,000 9,500 9,377 92,832,300
12/04/2019 9,900 0.10 1.01 9,850 10,000 9,500 9,377 92,832,300
11/04/2019 9,850 -0.20 -2.03 10,000 10,050 9,800 17,291 170,316,350
10/04/2019 10,000 0.10 1.00 9,940 10,200 9,850 30,915 309,150,000
09/04/2019 9,940 -0.10 -1.01 10,000 10,000 9,800 9,939 98,793,660
08/04/2019 10,000 0.10 1.00 9,900 10,000 9,700 18,269 182,690,000
05/04/2019 9,900 0.50 5.05 9,400 9,950 9,400 27,906 276,269,400
04/04/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 2,797 26,291,800
03/04/2019 9,400 -0.10 -1.06 9,500 9,500 9,300 1,831 17,211,400
02/04/2019 9,500 -0.10 -1.05 9,550 9,550 9,450 1,865 17,717,500
01/04/2019 9,550 0.00 ■■ 0.00 9,550 9,580 9,400 2,736 26,128,800
31/03/2019 10,200 -0.05 -0.49 10,250 10,450 10,200 15,630 159,426,000
29/03/2019 9,550 0.00 ■■ 0.00 9,550 9,550 9,450 2,374 22,671,700
28/03/2019 9,550 0.00 ■■ 0.00 9,600 9,550 9,500 1,885 18,001,750
27/03/2019 9,600 0.30 3.13 9,350 9,750 9,350 2,090 20,064,000
26/03/2019 9,350 0.00 ■■ 0.00 9,300 9,600 9,350 7,118 66,553,300
25/03/2019 9,300 -0.20 -2.15 9,490 9,490 9,150 7,494 69,694,200
22/03/2019 9,490 -0.10 -1.05 9,600 9,600 9,460 7,422 70,434,780
21/03/2019 9,600 -0.20 -2.08 9,800 9,850 9,600 6,440 61,824,000
20/03/2019 9,800 -0.10 -1.02 9,890 9,890 9,760 3,899 38,210,200
19/03/2019 9,890 0.10 1.01 9,840 9,980 9,840 13,848 136,956,720
18/03/2019 9,840 -0.10 -1.02 9,900 9,900 9,820 8,804 86,631,360
15/03/2019 9,900 0.00 ■■ 0.00 9,950 9,950 9,810 8,705 86,179,500
14/03/2019 9,950 0.00 ■■ 0.00 9,970 9,980 9,810 17,255 171,687,250
13/03/2019 9,970 0.20 2.01 9,790 10,100 9,790 19,054 189,968,380
12/03/2019 9,790 0.00 ■■ 0.00 9,800 9,900 9,680 5,771 56,498,090
11/03/2019 9,800 -0.10 -1.02 9,890 9,890 9,650 9,728 95,334,400
08/03/2019 9,890 -0.10 -1.01 10,000 10,000 9,720 15,182 150,149,980
07/03/2019 10,000 0.50 5.00 9,480 10,100 9,480 26,981 269,810,000
06/03/2019 9,480 0.00 ■■ 0.00 9,480 9,500 9,400 7,001 66,369,480
05/03/2019 9,480 0.00 ■■ 0.00 9,460 9,540 9,350 9,629 91,282,920
04/03/2019 9,460 0.20 2.11 9,230 9,460 9,250 11,238 106,311,480
01/03/2019 9,230 0.00 ■■ 0.00 9,240 9,350 9,180 3,634 33,541,820
28/02/2019 9,240 -0.10 -1.08 9,360 9,400 9,200 13,772 127,253,280
27/02/2019 9,360 0.00 ■■ 0.00 9,390 9,400 9,310 13,728 128,494,080
26/02/2019 9,390 0.20 2.13 9,240 9,500 9,250 15,776 148,136,640
25/02/2019 9,240 0.10 1.08 9,150 9,400 9,160 21,675 200,277,000
22/02/2019 9,150 0.10 1.09 9,100 9,180 9,060 16,275 148,916,250
21/02/2019 9,100 0.00 ■■ 0.00 9,130 9,130 9,050 6,068 55,218,800
20/02/2019 9,130 0.00 ■■ 0.00 9,130 9,190 9,030 6,602 60,276,260
19/02/2019 9,130 0.00 ■■ 0.00 9,130 9,170 9,100 10,938 99,863,940
18/02/2019 9,130 0.10 1.10 9,020 9,180 9,100 6,832 62,376,160
15/02/2019 9,020 -0.10 -1.11 9,100 9,100 9,000 10,932 98,606,640
14/02/2019 9,100 0.00 ■■ 0.00 9,130 9,160 9,050 7,062 64,264,200
13/02/2019 9,130 0.00 ■■ 0.00 9,100 9,190 9,100 6,622 60,458,860
12/02/2019 9,100 0.30 3.30 8,780 9,190 8,820 14,898 135,571,800
11/02/2019 8,780 0.10 1.14 8,690 8,790 8,510 4,685 41,134,300
01/02/2019 8,690 0.00 ■■ 0.00 8,650 8,700 8,550 1,223 10,627,870
31/01/2019 8,650 0.10 1.16 8,540 8,650 8,510 2,486 21,503,900
30/01/2019 8,540 -0.10 -1.17 8,630 8,640 8,500 3,953 33,758,620
29/01/2019 8,630 -0.20 -2.32 8,790 8,700 8,420 10,752 92,789,760
28/01/2019 8,790 -0.10 -1.14 8,850 8,850 8,600 6,083 53,469,570
25/01/2019 8,850 -0.20 -2.26 9,000 8,900 8,750 10,891 96,385,350
24/01/2019 9,000 -0.10 -1.11 9,100 9,000 8,800 9,766,000 87,894,000,000
23/01/2019 9,100 0.10 1.10 9,000 9,100 8,890 1,462,000 13,304,200,000
22/01/2019 9,000 0.00 ■■ 0.00 8,970 9,100 8,980 4,465,000 40,185,000,000
21/01/2019 8,970 -0.16 -1.78 9,130 9,150 8,930 80,500 722,085,000
19/01/2019 9,000 0.00 ■■ 0.00 9,150 9,130 8,990 2,000 18,000,000
18/01/2019 9,130 -0.02 -0.22 9,150 9,130 8,990 60,350 550,995,500
17/01/2019 9,150 -0.03 -0.33 9,150 9,150 9,020 21,960 200,934,000
16/01/2019 9,150 0.14 1.53 9,010 9,200 8,980 61,430 562,084,500
15/01/2019 9,010 -0.10 -1.11 9,110 9,200 9,000 79,600 717,196,000
14/01/2019 9,110 -0.19 -2.09 9,300 9,370 9,100 15,230 138,745,300
11/01/2019 9,300 -0.08 -0.86 9,380 9,400 9,180 44,550 414,315,000
10/01/2019 9,380 -0.02 -0.21 9,380 9,400 9,150 50,810 476,597,800
09/01/2019 9,380 0.06 0.64 9,320 9,380 9,000 62,800 589,064,000
08/01/2019 9,320 -0.13 -1.39 9,450 9,400 9,000 43,360 404,115,200
07/01/2019 9,450 -0.03 -0.32 9,480 9,500 9,300 18,820 177,849,000
04/01/2019 9,480 -0.22 -2.32 9,700 9,480 9,100 167,050 1,583,634,000
03/01/2019 9,700 -0.18 -1.86 9,880 9,840 9,250 78,880 765,136,000
02/01/2019 9,880 -0.01 -0.10 9,890 9,880 9,500 63,990 632,221,200
28/12/2018 9,890 -0.09 -0.91 9,890 9,900 9,800 38,810 383,830,900
27/12/2018 9,890 -0.01 -0.10 9,900 10,100 9,800 51,050 504,884,500
26/12/2018 9,900 0.15 1.52 9,750 9,900 9,300 23,380 231,462,000
25/12/2018 9,750 -0.22 -2.26 9,970 9,750 9,300 85,710 835,672,500
24/12/2018 9,970 -0.01 -0.10 9,980 10,150 9,900 16,220 161,713,400
23/12/2018 9,980 -0.22 -2.20 10,200 10,150 9,950 47,100 470,058,000
21/12/2018 9,980 -0.22 -2.20 10,200 10,150 9,950 47,100 470,058,000
20/12/2018 10,200 -0.10 -0.98 10,200 10,200 10,000 24,610 251,022,000
19/12/2018 10,200 -0.10 -0.98 10,200 10,450 10,000 41,360 421,872,000
18/12/2018 10,200 -0.05 -0.49 10,250 10,300 10,150 39,910 407,082,000
17/12/2018 10,250 -0.30 -2.93 10,550 10,450 10,250 132,800 1,361,200,000
15/12/2018 10,550 -0.15 -1.42 10,550 10,700 10,400 64,830 683,956,500
14/12/2018 10,550 -0.15 -1.42 10,550 10,700 10,400 64,830 683,956,500
13/12/2018 10,550 -0.15 -1.42 10,700 10,850 10,550 41,520 438,036,000
12/12/2018 10,700 0.05 0.47 10,700 10,900 10,600 83,570 894,199,000
11/12/2018 10,700 -0.05 -0.47 10,750 10,750 10,550 20,590 220,313,000
10/12/2018 10,750 -0.05 -0.47 10,800 10,950 10,600 37,920 407,640,000
09/12/2018 10,800 0.30 2.78 10,500 10,850 10,450 164,930 1,781,244,000
07/12/2018 10,800 0.30 2.78 10,500 10,850 10,450 164,930 1,781,244,000
06/12/2018 10,500 -0.15 -1.43 10,650 10,650 10,450 48,890 513,345,000
05/12/2018 10,650 0.05 0.47 10,650 10,750 10,450 58,820 626,433,000
04/12/2018 10,650 0.10 0.94 10,550 10,850 10,550 133,370 1,420,390,500
03/12/2018 10,550 0.35 3.32 10,200 10,550 10,200 284,170 2,997,993,500
30/11/2018 10,200 -0.05 -0.49 10,250 10,450 10,200 15,630 159,426,000
29/11/2018 10,250 0.05 0.49 10,250 10,400 10,250 36,230 371,357,500
28/11/2018 10,250 -0.15 -1.46 10,400 10,400 10,250 25,890 265,372,500
27/11/2018 10,400 0.10 0.96 10,300 10,400 10,250 24,900 258,960,000
26/11/2018 10,300 -0.20 -1.94 10,500 10,500 10,300 4,810 49,543,000
25/11/2018 10,500 0.10 0.95 10,400 10,500 10,200 51,500 540,750,000
23/11/2018 10,500 0.10 0.95 10,400 10,500 10,200 51,500 540,750,000
22/11/2018 10,400 -0.05 -0.48 10,400 10,500 10,250 54,310 564,824,000
21/11/2018 10,400 0.05 0.48 10,350 10,400 10,200 17,420 181,168,000
20/11/2018 10,350 -0.15 -1.45 10,500 10,500 10,200 20,710 214,348,500
19/11/2018 10,500 0.15 1.43 10,350 10,500 10,300 53,590 562,695,000
16/11/2018 10,350 0.15 1.45 10,200 10,450 10,200 66,270 685,894,500
15/11/2018 10,200 -0.30 -2.94 10,500 10,400 10,050 104,160 1,062,432,000
14/11/2018 10,500 -0.50 -4.76 10,500 10,500 10,000 416,210 4,370,205,000
13/11/2018 10,500 -0.40 -3.81 10,900 10,850 10,500 74,950 786,975,000
12/11/2018 10,900 -0.20 -1.83 11,100 11,400 10,700 28,670 312,503,000
09/11/2018 11,100 -0.20 -1.80 11,300 11,500 10,800 145,180 1,611,498,000
08/11/2018 11,300 -0.30 -2.65 11,600 11,750 11,300 67,450 762,185,000
07/11/2018 11,600 0.05 0.43 11,550 11,850 11,500 50,290 583,364,000
06/11/2018 11,550 0.05 0.43 11,550 11,700 11,550 103,140 1,191,267,000
05/11/2018 11,550 -0.35 -3.03 11,900 11,900 11,550 59,890 691,729,500
02/11/2018 11,900 -0.10 -0.84 11,900 12,000 11,750 64,630 769,097,000
01/11/2018 11,900 -0.10 -0.84 12,000 12,100 11,800 56,950 677,705,000
31/10/2018 12,000 0.05 0.42 11,950 12,100 11,700 228,220 2,738,640,000
30/10/2018 11,950 -0.05 -0.42 12,000 12,200 11,800 40,820 487,799,000
29/10/2018 12,000 -0.25 -2.08 12,250 12,250 11,550 81,840 982,080,000
28/10/2018 12,250 0.05 0.41 12,200 12,300 11,850 51,660 632,835,000
26/10/2018 12,250 0.05 0.41 12,200 12,300 11,850 51,660 632,835,000
25/10/2018 12,200 -0.10 -0.82 12,300 12,200 11,800 81,910 999,302,000
24/10/2018 12,300 -0.10 -0.81 12,400 12,550 12,000 36,500 448,950,000
23/10/2018 12,400 -0.20 -1.61 12,600 12,600 12,100 63,590 788,516,000
22/10/2018 12,600 -0.25 -1.98 12,850 13,200 12,600 153,110 1,929,186,000
21/10/2018 12,850 0.40 3.11 12,450 12,850 12,050 121,030 1,555,235,500
19/10/2018 12,850 0.40 3.11 12,450 12,850 12,050 121,030 1,555,235,500
18/10/2018 12,450 -0.05 -0.40 12,500 12,450 12,300 68,110 847,969,500
17/10/2018 12,500 0.10 0.80 12,400 12,600 12,400 55,820 697,750,000
16/10/2018 12,400 0.15 1.21 12,250 12,500 12,250 52,830 655,092,000
15/10/2018 12,250 0.05 0.41 12,200 12,600 12,200 114,790 1,406,177,500
13/10/2018 12,200 0.35 2.87 11,850 12,450 11,600 109,540 1,336,388,000
12/10/2018 12,200 0.35 2.87 11,850 12,450 11,600 109,540 1,336,388,000
11/10/2018 11,850 -0.65 -5.49 12,500 12,300 11,650 451,030 5,344,705,500
10/10/2018 12,500 -0.05 -0.40 12,550 12,750 12,400 144,510 1,806,375,000
09/10/2018 12,550 -0.20 -1.59 12,750 12,800 12,550 135,850 1,704,917,500
08/10/2018 12,750 0.15 1.18 12,600 12,750 12,400 132,110 1,684,402,500
06/10/2018 12,600 -0.15 -1.19 12,750 12,900 12,450 288,110 3,630,186,000
05/10/2018 12,600 -0.15 -1.19 12,750 12,900 12,450 288,110 3,630,186,000
04/10/2018 12,750 0.05 0.39 12,700 12,900 12,500 195,800 2,496,450,000
03/10/2018 12,700 0.30 2.36 12,400 12,750 12,400 225,060 2,858,262,000
02/10/2018 12,400 0.10 0.81 12,300 12,850 12,100 237,930 2,950,332,000
01/10/2018 12,300 -0.25 -2.03 12,550 12,700 12,300 305,650 3,759,495,000
29/09/2018 12,550 0.80 6.37 11,750 12,550 11,800 698,170 8,762,033,500
28/09/2018 12,550 0.80 6.37 11,750 12,550 11,800 698,170 8,762,033,500
27/09/2018 11,750 0.10 0.85 11,650 11,750 11,650 184,000 2,162,000,000
26/09/2018 11,650 0.15 1.29 11,650 12,000 11,450 414,270 4,826,245,500
25/09/2018 11,650 -0.05 -0.43 11,700 11,750 11,400 142,560 1,660,824,000
24/09/2018 11,700 0.30 2.56 11,400 12,000 11,700 150,110 1,756,287,000
21/09/2018 11,400 0.70 6.14 10,700 11,400 10,750 697,270 7,948,878,000
20/09/2018 10,700 0.05 0.47 10,650 10,750 10,600 95,470 1,021,529,000
19/09/2018 10,650 -0.15 -1.41 10,800 11,000 10,650 60,600 645,390,000
18/09/2018 10,800 0.30 2.78 10,500 10,800 10,150 150,440 1,624,752,000
17/09/2018 10,500 -0.05 -0.48 10,550 10,500 10,400 35,310 370,755,000
14/09/2018 10,550 -0.10 -0.95 10,550 10,550 10,450 64,880 684,484,000
13/09/2018 10,550 0.05 0.47 10,550 10,800 10,550 96,560 1,018,708,000
12/09/2018 10,550 -0.05 -0.47 10,550 10,700 10,500 106,930 1,128,111,500
11/09/2018 10,550 0.25 2.37 10,300 10,600 10,300 40,770 430,123,500
10/09/2018 10,300 -0.20 -1.94 10,500 10,600 10,300 44,280 456,084,000
09/09/2018 10,500 0.40 3.81 10,100 10,650 10,300 80,760 847,980,000
07/09/2018 10,500 0.40 3.81 10,100 10,650 10,300 80,760 847,980,000
06/09/2018 11,050 -0.20 -1.81 11,250 11,300 11,000 68,350 755,267,500
05/09/2018 11,250 -0.10 -0.89 11,350 11,500 11,250 67,380 758,025,000
04/09/2018 11,350 -0.25 -2.20 11,600 11,750 11,250 121,840 1,382,884,000
31/08/2018 11,600 -0.20 -1.72 11,800 11,900 11,600 106,190 1,231,804,000
30/08/2018 11,800 0.05 0.42 11,800 11,900 11,750 48,240 569,232,000
29/08/2018 11,800 0.05 0.42 11,800 12,100 11,800 133,130 1,570,934,000
28/08/2018 11,800 0.05 0.42 11,800 12,100 11,800 115,450 1,362,310,000
27/08/2018 11,800 0.10 0.85 11,700 11,800 11,550 74,860 883,348,000
24/08/2018 11,700 0.10 0.85 11,600 11,800 11,550 19,120 223,704,000
23/08/2018 11,600 -0.25 -2.16 11,850 12,000 11,500 111,830 1,297,228,000
22/08/2018 11,850 0.30 2.53 11,550 12,000 11,450 286,230 3,391,825,500
21/08/2018 11,550 0.15 1.30 11,400 11,550 11,200 98,000 1,131,900,000
20/08/2018 11,400 0.20 1.75 11,200 11,400 11,100 28,250 322,050,000
18/08/2018 11,200 -0.10 -0.89 11,300 11,450 11,200 37,090 415,408,000
17/08/2018 11,200 -0.10 -0.89 11,300 11,450 11,200 37,090 415,408,000
16/08/2018 11,300 -0.10 -0.88 11,400 11,400 11,100 51,170 578,221,000
15/08/2018 11,400 -0.10 -0.88 11,400 11,600 11,200 41,190 469,566,000
14/08/2018 11,400 0.05 0.44 11,350 11,600 11,350 186,400 2,124,960,000
13/08/2018 11,350 0.15 1.32 11,200 11,450 11,150 59,200 671,920,000
10/08/2018 11,200 -0.40 -3.57 11,600 11,600 11,200 66,730 747,376,000
09/08/2018 11,600 0.60 5.17 11,000 11,750 11,600 294,330 3,414,228,000
08/08/2018 11,000 0.10 0.91 10,900 11,150 10,900 129,670 1,426,370,000
07/08/2018 10,900 -0.25 -2.29 11,150 11,150 10,850 108,080 1,178,072,000
06/08/2018 11,150 -0.05 -0.45 11,150 11,250 11,000 14,060 156,769,000
03/08/2018 11,150 0.05 0.45 11,150 11,300 11,000 40,560 452,244,000
02/08/2018 11,150 -0.10 -0.90 11,250 11,250 10,850 55,660 620,609,000
01/08/2018 11,250 -0.35 -3.11 11,600 11,600 11,250 99,840 1,123,200,000
31/07/2018 11,600 -0.10 -0.86 11,700 11,750 11,350 70,700 820,120,000
30/07/2018 11,700 0.35 2.99 11,350 11,850 11,350 161,020 1,883,934,000
28/07/2018 11,350 0.25 2.20 11,100 11,500 10,800 201,470 2,286,684,500
27/07/2018 11,350 0.25 2.20 11,100 11,500 10,800 201,470 2,286,684,500
26/07/2018 11,100 -0.20 -1.80 11,300 11,350 11,100 61,540 683,094,000
25/07/2018 11,300 0.10 0.88 11,200 11,500 11,000 83,260 940,838,000
24/07/2018 11,200 0.70 6.25 10,500 11,200 10,400 407,490 4,563,888,000
23/07/2018 10,500 0.20 1.90 10,300 10,500 10,250 67,920 713,160,000
20/07/2018 10,300 -0.20 -1.94 10,500 10,550 10,100 134,610 1,386,483,000
19/07/2018 10,500 0.30 2.86 10,200 10,600 10,100 191,500 2,010,750,000
18/07/2018 10,200 0.65 6.37 9,550 10,200 9,670 176,700 1,802,340,000
17/07/2018 9,550 0.05 0.52 9,500 9,850 9,510 28,120 268,546,000
16/07/2018 9,500 -0.20 -2.11 9,700 9,840 9,500 32,360 307,420,000
15/07/2018 9,700 0.10 1.03 9,600 9,900 9,600 74,290 720,613,000
13/07/2018 9,700 0.10 1.03 9,600 9,900 9,600 74,290 720,613,000
12/07/2018 9,600 -0.08 -0.83 9,680 9,700 9,500 11,190 107,424,000
11/07/2018 9,680 -0.11 -1.14 9,790 9,790 9,250 48,670 471,125,600
10/07/2018 9,790 0.20 2.04 9,590 9,900 9,300 33,750 330,412,500
09/07/2018 9,590 -0.20 -2.09 9,790 9,880 9,260 32,950 315,990,500
08/07/2018 9,790 0.47 4.80 9,320 9,900 8,760 60,450 591,805,500
06/07/2018 9,790 0.47 4.80 9,320 9,900 8,760 60,450 591,805,500
05/07/2018 9,320 -0.08 -0.86 9,400 9,450 8,900 84,030 783,159,600
04/07/2018 9,400 -0.10 -1.06 9,500 9,700 9,200 35,000 329,000,000
03/07/2018 9,500 -0.60 -6.32 10,100 10,400 9,500 111,050 1,054,975,000
02/07/2018 10,100 -0.75 -7.43 10,850 10,950 10,100 136,190 1,375,519,000
01/07/2018 10,850 -0.35 -3.23 11,200 0 0 20,710 224,703,500
29/06/2018 10,850 -0.35 -3.23 11,200 11,200 10,850 20,710 224,703,500
28/06/2018 11,200 -0.05 -0.45 11,200 11,200 10,800 54,070 605,584,000
27/06/2018 11,200 0.10 0.89 11,100 11,200 10,800 36,060 403,872,000
26/06/2018 11,100 -0.15 -1.35 11,250 11,250 11,000 53,840 597,624,000
25/06/2018 11,250 0.10 0.89 11,150 11,550 11,000 53,500 601,875,000
22/06/2018 11,150 0.15 1.35 11,000 11,300 11,000 16,890 188,323,500
21/06/2018 11,000 -0.40 -3.64 11,400 11,500 11,000 21,360 234,960,000
20/06/2018 11,400 0.30 2.63 11,100 11,500 11,100 17,700 201,780,000
19/06/2018 11,100 -0.60 -5.41 11,700 11,700 11,000 138,550 1,537,905,000
18/06/2018 11,700 -0.05 -0.43 11,700 11,900 11,600 40,220 470,574,000
17/06/2018 11,700 -0.25 -2.14 11,950 11,950 11,600 15,990 187,083,000
15/06/2018 11,700 -0.25 -2.14 11,950 11,950 11,600 15,990 187,083,000
14/06/2018 11,950 -0.05 -0.42 12,000 12,200 11,700 65,950 788,102,500
13/06/2018 12,000 0.25 2.08 11,750 12,100 11,800 55,140 661,680,000
12/06/2018 11,750 -0.35 -2.98 12,100 12,000 11,750 68,040 799,470,000
11/06/2018 12,100 -0.40 -3.31 12,500 12,400 12,000 72,040 871,684,000
10/06/2018 12,500 0.05 0.40 12,450 12,500 12,200 40,390 504,875,000
08/06/2018 12,500 0.05 0.40 12,450 12,500 12,200 40,390 504,875,000
07/06/2018 12,450 -0.30 -2.41 12,450 12,500 12,100 55,850 695,332,500
06/06/2018 12,450 -0.15 -1.20 12,600 12,850 12,300 25,290 314,860,500
05/06/2018 12,600 -0.30 -2.38 12,900 12,800 12,400 46,460 585,396,000
04/06/2018 12,900 0.70 5.43 12,200 12,900 11,900 84,040 1,084,116,000
03/06/2018 12,200 -0.20 -1.64 12,200 12,250 11,800 56,110 684,542,000
01/06/2018 12,200 -0.20 -1.64 12,200 12,250 11,800 56,110 684,542,000
31/05/2018 12,200 0.70 5.74 11,500 12,200 11,500 156,120 1,904,664,000
30/05/2018 11,500 -0.20 -1.74 11,700 11,700 11,300 30,840 354,660,000
29/05/2018 11,700 0.30 2.56 11,400 12,000 11,200 19,650 229,905,000
28/05/2018 11,400 -0.60 -5.26 12,000 11,600 11,200 146,790 1,673,406,000
26/05/2018 12,000 -0.10 -0.83 12,100 12,000 11,400 71,330 855,960,000
25/05/2018 12,000 -0.10 -0.83 12,100 12,000 11,400 71,330 855,960,000
24/05/2018 12,100 -0.10 -0.83 12,200 12,200 12,000 11,260 136,246,000
23/05/2018 12,200 0.45 3.69 11,750 12,200 11,750 114,480 1,396,656,000
22/05/2018 11,750 -0.85 -7.23 12,600 12,500 11,750 111,900 1,314,825,000
21/05/2018 12,600 -0.10 -0.79 12,700 12,600 12,300 34,230 431,298,000
20/05/2018 12,700 0.05 0.39 12,650 12,700 12,200 111,610 1,417,447,000
18/05/2018 12,700 0.05 0.39 12,650 12,700 12,200 111,610 1,417,447,000
17/05/2018 12,650 0.20 1.58 12,450 12,650 12,400 81,620 1,032,493,000
16/05/2018 12,450 -0.10 -0.80 12,550 12,600 12,200 73,920 920,304,000
15/05/2018 12,550 -0.10 -0.80 12,650 12,750 12,500 65,030 816,126,500
14/05/2018 12,650 -0.25 -1.98 12,900 13,000 12,400 35,390 447,683,500
13/05/2018 12,900 0.40 3.10 12,500 13,100 12,050 58,880 759,552,000
11/05/2018 12,900 0.40 3.10 12,500 13,100 12,050 58,880 759,552,000
10/05/2018 12,500 -0.10 -0.80 12,600 12,600 12,000 193,760 2,422,000,000
09/05/2018 12,600 -0.20 -1.59 12,800 13,000 12,600 55,250 696,150,000
08/05/2018 12,800 -0.30 -2.34 13,100 13,100 12,800 60,820 778,496,000
07/05/2018 13,100 0.40 3.05 12,700 13,200 12,600 96,970 1,270,307,000
05/05/2018 12,700 -0.50 -3.94 13,200 13,300 12,500 60,080 763,016,000
04/05/2018 12,700 -0.50 -3.94 13,200 13,300 12,500 60,080 763,016,000
03/05/2018 13,200 0.20 1.52 13,000 13,200 12,150 205,090 2,707,188,000
02/05/2018 13,000 -0.50 -3.85 13,500 13,500 12,700 142,500 1,852,500,000
29/04/2018 13,500 0.20 1.48 13,300 13,600 12,900 133,950 1,808,325,000
27/04/2018 13,500 0.20 1.48 13,300 13,600 12,900 133,950 1,808,325,000
26/04/2018 13,300 -0.20 -1.50 13,500 13,500 12,900 208,490 2,772,917,000
25/04/2018 13,500 -0.10 -0.74 13,600 13,900 13,050 212,560 2,869,560,000
24/04/2018 13,500 -0.10 -0.74 13,600 13,900 13,050 212,560 2,869,560,000
23/04/2018 13,600 -1.00 -7.35 14,600 14,600 13,600 126,640 1,722,304,000
20/04/2018 14,600 0.30 2.05 14,300 14,600 13,850 218,720 3,193,312,000
19/04/2018 14,300 -0.10 -0.70 14,400 14,350 13,700 340,900 4,874,870,000
18/04/2018 14,400 -0.20 -1.39 14,600 14,800 14,400 178,350 2,568,240,000
13/04/2018 14,400 -0.30 -2.08 14,700 15,100 14,400 290,600 4,184,640,000
12/04/2018 14,700 0.10 0.68 14,600 14,900 14,500 263,290 3,870,363,000
11/04/2018 14,600 -0.90 -6.16 15,500 15,750 14,600 475,900 6,948,140,000
10/04/2018 15,500 0.40 2.58 15,100 15,950 15,300 606,220 9,396,410,000
09/04/2018 15,100 -0.10 -0.66 15,200 15,600 14,900 391,900 5,917,690,000
06/04/2018 15,200 -0.20 -1.32 15,400 15,600 15,100 340,740 5,179,248,000
05/04/2018 15,400 0.35 2.27 15,050 15,400 14,750 435,750 6,710,550,000
04/04/2018 15,050 -0.15 -1.00 15,200 15,500 15,050 441,470 6,644,123,500
03/04/2018 15,200 0.80 5.26 14,400 15,200 13,800 853,030 12,966,056,000
02/04/2018 14,400 0.45 3.13 13,950 14,400 13,900 464,290 6,685,776,000
30/03/2018 13,950 -0.10 -0.72 14,050 14,150 13,900 292,340 4,078,143,000
29/03/2018 14,050 0.05 0.36 14,000 14,150 13,800 150,700 2,117,335,000
28/03/2018 14,000 -0.10 -0.71 14,000 14,150 13,700 290,000 4,060,000,000
27/03/2018 14,000 -0.30 -2.14 14,300 14,600 14,000 252,680 3,537,520,000
26/03/2018 14,300 0.20 1.40 14,100 14,300 13,800 267,000 3,818,100,000
23/03/2018 14,100 -0.20 -1.42 14,100 14,100 13,300 740,080 10,435,128,000
22/03/2018 14,100 -0.15 -1.06 14,250 14,300 13,900 508,430 7,168,863,000
21/03/2018 14,250 -0.20 -1.40 14,450 14,500 14,000 374,900 5,342,325,000
20/03/2018 14,450 -0.15 -1.04 14,600 14,600 13,800 324,340 4,686,713,000
19/03/2018 14,600 0.75 5.14 14,650 14,950 13,650 710,560 10,374,176,000
16/03/2018 14,650 0.80 5.46 13,700 14,650 13,850 1,248,410 18,289,206,500
15/03/2018 13,700 -0.15 -1.09 13,850 13,900 13,700 167,180 2,290,366,000
14/03/2018 13,850 0.35 2.53 13,500 13,850 13,550 475,790 6,589,691,500
13/03/2018 13,500 0.15 1.11 13,350 13,600 13,350 220,540 2,977,290,000
12/03/2018 13,350 -0.05 -0.37 13,400 13,700 13,450 326,010 4,352,233,500
09/03/2018 13,450 0.05 0.37 13,400 13,700 13,450 497,430 6,690,433,500
08/03/2018 13,400 0.10 0.75 13,300 13,400 13,300 180,310 2,416,154,000
07/03/2018 13,300 -0.45 -3.38 13,750 13,950 13,250 365,860 4,865,938,000
06/03/2018 13,750 0.65 4.73 13,100 13,750 13,050 684,160 9,407,200,000
05/03/2018 13,100 -0.70 -5.34 13,800 13,900 13,100 417,820 5,473,442,000
02/03/2018 13,800 0.10 0.72 13,700 13,800 13,300 502,320 6,932,016,000
01/03/2018 13,700 0.45 3.28 13,250 13,900 13,200 876,850 12,012,845,000
28/02/2018 13,250 0.45 3.40 12,800 13,250 12,500 489,670 6,488,127,500
27/02/2018 12,800 -0.30 -2.34 13,100 13,100 12,700 391,900 5,016,320,000
26/02/2018 13,100 -0.05 -0.38 13,150 13,400 13,050 673,890 8,827,959,000
23/02/2018 13,150 -0.15 -1.14 13,300 13,350 13,000 508,100 6,681,515,000
22/02/2018 13,300 -0.10 -0.75 13,400 13,350 13,000 387,040 5,147,632,000
21/02/2018 13,400 0.40 2.99 13,000 13,400 13,100 345,440 4,628,896,000
13/02/2018 13,000 -0.20 -1.54 13,200 13,300 13,000 373,850 4,860,050,000
12/02/2018 13,200 0.60 4.55 12,600 13,200 12,600 520,460 6,870,072,000
09/02/2018 12,600 0.10 0.79 12,500 12,600 11,700 584,620 7,366,212,000
08/02/2018 12,500 0.05 0.40 12,450 12,600 12,200 490,650 6,133,125,000
07/02/2018 12,450 -0.60 -4.82 13,050 12,850 12,300 737,730 9,184,738,500
06/02/2018 12,150 -0.90 -7.41 13,050 0 0 754,780 9,170,577,000
05/02/2018 13,050 -0.95 -7.28 14,000 13,800 13,050 1,277,300 16,668,765,000
02/02/2018 14,000 -0.25 -1.79 14,250 14,400 14,000 890,310 12,464,340,000
01/02/2018 14,250 0.25 1.75 14,000 14,400 13,700 1,515,890 21,601,432,500
31/01/2018 14,000 -0.45 -3.21 14,450 14,400 13,800 1,449,050 20,286,700,000
30/01/2018 14,450 0.80 5.54 13,650 14,550 13,400 1,380,660 19,950,537,000
29/01/2018 13,650 0.85 6.23 12,800 13,650 12,950 1,915,750 26,149,987,500
26/01/2018 12,800 0.80 6.25 12,000 12,800 12,000 2,083,120 26,663,936,000
25/01/2018 12,000 0.10 0.83 11,900 12,150 11,900 659,160 7,909,920,000
24/01/2018 10,400 -1.50 -14.42 11,900 12,000 11,800 210,010 2,184,104,000
22/01/2018 11,900 0.05 0.42 11,900 12,000 11,800 592,840 7,054,796,000
21/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,700 403,610 4,802,959,000
19/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,700 403,610 4,802,959,000
18/01/2018 11,900 0.25 2.10 11,650 11,900 11,500 624,660 7,433,454,000
17/01/2018 11,650 -0.15 -1.29 11,800 12,150 11,650 668,060 7,782,899,000
16/01/2018 11,800 0.05 0.42 11,750 12,100 11,600 823,950 9,722,610,000
15/01/2018 11,750 0.05 0.43 11,750 11,900 11,700 262,040 3,078,970,000
12/01/2018 11,750 -0.10 -0.85 11,850 12,000 11,700 659,830 7,753,002,500
11/01/2018 11,850 -0.15 -1.27 12,000 12,000 11,800 610,510 7,234,543,500
10/01/2018 12,000 -0.15 -1.25 12,150 12,400 11,950 827,920 9,935,040,000
09/01/2018 12,150 0.40 3.29 11,750 12,250 11,900 922,260 11,205,459,000
08/01/2018 11,750 0.05 0.43 11,700 12,000 11,600 702,940 8,259,545,000
05/01/2018 11,700 -0.60 -5.13 12,300 12,300 11,700 468,000 5,475,600,000
04/01/2018 12,300 0.20 1.63 12,100 12,300 11,850 852,610 10,487,103,000
03/01/2018 12,100 -0.05 -0.41 12,150 12,250 12,050 759,280 9,187,288,000
02/01/2018 12,150 -0.05 -0.41 12,200 12,200 11,900 519,000 6,305,850,000
31/12/2017 12,200 0.10 0.82 12,100 12,400 12,050 1,107,900 13,516,380,000
29/12/2017 12,200 0.10 0.82 12,100 12,400 12,050 1,107,900 13,516,380,000
28/12/2017 12,100 0.35 2.89 11,750 12,150 11,700 690,080 8,349,968,000
27/12/2017 11,750 -0.15 -1.28 11,900 12,000 11,650 418,700 4,919,725,000
26/12/2017 11,900 0.25 2.10 11,650 12,050 11,550 458,230 5,452,937,000
25/12/2017 11,650 0.15 1.29 11,500 11,750 11,350 285,530 3,326,424,500
24/12/2017 11,500 -0.20 -1.74 11,700 11,800 11,500 367,580 4,227,170,000
22/12/2017 11,500 -0.20 -1.74 11,700 11,800 11,500 367,580 4,227,170,000
21/12/2017 11,700 -0.30 -2.56 12,000 12,100 11,700 562,560 6,581,952,000
20/12/2017 12,000 0.10 0.83 11,900 12,200 11,850 631,510 7,578,120,000
19/12/2017 11,600 0.25 2.16 11,350 11,700 11,500 374,550 4,344,780,000
18/12/2017 11,700 0.35 2.99 11,350 11,700 11,600 51,060 597,402,000
15/12/2017 10,700 0.15 1.40 10,550 10,700 10,450 83,470 893,129,000
14/12/2017 10,550 -0.05 -0.47 10,600 10,800 10,500 336,490 3,549,969,500
13/12/2017 10,600 -0.25 -2.36 10,850 10,950 10,150 343,110 3,636,966,000
12/12/2017 10,850 -0.35 -3.23 11,200 11,200 10,800 342,280 3,713,738,000
11/12/2017 11,000 -0.20 -1.82 11,200 11,000 10,800 21,630 237,930,000
10/12/2017 11,200 0.15 1.34 11,050 11,200 10,900 260,560 2,918,272,000
08/12/2017 11,050 0.15 1.36 10,900 11,200 10,800 423,040 4,674,592,000
07/12/2017 11,000 0.15 1.36 10,900 11,200 10,800 416,400 4,580,400,000
05/12/2017 11,200 0.00 ■■ 0.00 11,500 11,800 11,100 751,530 8,417,136,000
04/12/2017 11,200 0.70 6.67 10,750 11,200 10,500 880,860 9,865,632,000
01/12/2017 10,500 0.00 ■■ 0.00 10,500 10,550 10,400 440,000 4,620,000,000
30/11/2017 10,500 -0.05 -0.47 10,650 10,700 10,450 252,840 2,654,820,000
29/11/2017 10,550 0.25 2.43 10,500 10,600 10,400 223,170 2,354,443,500
28/11/2017 10,300 -0.25 -2.37 10,500 10,650 10,300 290,630 2,993,489,000
27/11/2017 10,550 0.15 1.44 10,500 10,850 10,350 350,880 3,701,784,000
24/11/2017 10,400 0.35 3.48 10,100 10,400 9,960 210,010 2,184,104,000
23/11/2017 10,050 0.21 2.13 10,000 10,200 10,000 533,050 5,357,152,500
22/11/2017 9,840 0.00 ■■ 0.00 9,710 10,100 9,710 255,770 2,516,776,800
21/11/2017 9,840 -0.01 -0.10 9,840 9,880 9,730 161,150 1,585,716,000
20/11/2017 9,850 -0.15 -1.50 9,900 10,000 9,800 106,330 1,047,350,500
17/11/2017 10,000 0.00 ■■ 0.00 10,200 10,400 9,900 402,510 4,025,100,000
16/11/2017 10,000 0.30 3.09 9,530 10,050 9,530 311,550 3,115,500,000
15/11/2017 9,700 -0.25 -2.51 9,950 10,100 9,700 113,470 1,100,659,000
14/11/2017 9,950 0.32 3.32 10,300 10,300 9,800 449,080 4,468,346,000
13/11/2017 9,630 0.63 7.00 9,000 9,630 8,960 352,540 3,394,960,200
10/11/2017 9,000 0.00 ■■ 0.00 9,000 9,040 8,950 115,260 1,037,340,000
09/11/2017 9,000 0.00 ■■ 0.00 9,100 9,100 8,940 124,600 1,121,400,000
08/11/2017 9,000 -0.10 -1.10 8,900 9,130 8,900 148,030 1,332,270,000
07/11/2017 9,100 0.02 0.22 9,000 9,250 8,900 72,000 655,200,000
06/11/2017 9,080 0.09 1.00 8,800 9,200 8,800 33,600 305,088,000
03/11/2017 8,990 0.26 2.98 8,730 9,030 8,650 228,070 2,050,349,300
02/11/2017 8,730 -0.42 -4.59 9,100 9,250 8,730 130,010 1,134,987,300
01/11/2017 9,150 -0.06 -0.65 9,210 9,210 9,050 134,780 1,233,237,000
31/10/2017 9,210 -0.10 -1.07 9,220 9,370 9,100 203,920 1,878,103,200
30/10/2017 9,310 -0.07 -0.75 9,470 9,480 9,310 133,990 1,247,446,900
27/10/2017 9,380 0.41 4.57 8,950 9,500 8,900 182,410 1,711,005,800
26/10/2017 8,970 -0.48 -5.08 9,400 9,520 8,910 274,720 2,464,238,400
25/10/2017 9,450 -0.43 -4.35 9,810 9,880 9,430 349,380 3,301,641,000
24/10/2017 9,880 -0.37 -3.61 9,750 10,100 9,750 439,050 4,337,814,000
23/10/2017 10,250 -0.75 -6.82 10,900 10,900 10,250 1,037,520 10,634,580,000
20/10/2017 11,000 -0.15 -1.35 11,200 11,200 11,000 315,560 3,471,160,000
19/10/2017 11,150 0.00 ■■ 0.00 11,200 11,250 11,100 121,780 1,357,847,000
18/10/2017 11,150 0.00 ■■ 0.00 11,150 11,300 11,150 227,350 2,534,952,500
17/10/2017 11,150 -0.05 -0.45 11,150 11,250 11,150 175,970 1,962,065,500
16/10/2017 11,200 0.05 0.45 11,250 11,250 11,100 230,530 2,581,936,000
13/10/2017 11,150 0.00 ■■ 0.00 11,150 11,250 11,100 139,240 1,552,526,000
12/10/2017 11,150 -0.05 -0.45 11,200 11,300 11,150 325,740 3,632,001,000
11/10/2017 11,200 -0.05 -0.44 11,250 11,350 11,200 214,280 2,399,936,000
10/10/2017 11,250 0.10 0.90 11,150 11,300 11,050 190,130 2,138,962,500
09/10/2017 11,150 -0.10 -0.89 11,200 11,300 11,150 376,370 4,196,525,500
06/10/2017 11,250 -0.15 -1.32 11,300 11,350 11,250 178,840 2,011,950,000
05/10/2017 11,400 0.10 0.88 11,300 11,400 11,200 313,270 3,571,278,000
04/10/2017 11,300 0.15 1.35 11,200 11,350 11,150 418,920 4,733,796,000
03/10/2017 11,150 -0.35 -3.04 11,500 11,500 11,150 334,840 3,733,466,000
02/10/2017 11,500 -0.20 -1.71 11,600 11,750 11,500 190,190 2,187,185,000
29/09/2017 11,700 0.00 ■■ 0.00 11,650 11,800 11,600 95,570 1,118,169,000
28/09/2017 11,700 -0.20 -1.68 11,900 11,900 11,650 107,200 1,254,240,000
27/09/2017 11,900 0.05 0.42 11,900 11,900 11,750 180,080 2,142,952,000
26/09/2017 11,850 0.25 2.16 11,600 11,950 11,600 203,600 2,412,660,000
25/09/2017 11,600 -0.25 -2.11 11,800 11,850 11,600 236,630 2,744,908,000
22/09/2017 11,850 -0.10 -0.84 11,900 12,000 11,850 168,050 1,991,392,500
21/09/2017 11,950 -0.05 -0.42 12,100 12,150 11,950 106,840 1,276,738,000
20/09/2017 12,000 0.00 ■■ 0.00 12,100 12,300 11,850 345,810 4,149,720,000
19/09/2017 12,000 0.05 0.42 12,000 12,150 11,950 383,390 4,600,680,000
18/09/2017 11,950 -0.05 -0.42 12,000 12,250 11,900 386,110 4,614,014,500
15/09/2017 12,000 0.00 ■■ 0.00 12,000 12,050 11,800 218,320 2,619,840,000
14/09/2017 12,000 0.25 2.13 11,850 12,100 11,800 549,380 6,592,560,000
13/09/2017 11,750 0.25 2.17 11,500 11,850 11,500 334,080 3,925,440,000
12/09/2017 11,500 0.05 0.44 11,350 11,600 11,350 190,740 2,193,510,000
11/09/2017 11,450 -0.20 -1.72 11,600 11,650 11,350 115,420 1,321,559,000
08/09/2017 11,650 -0.25 -2.10 12,000 12,000 11,650 356,700 4,155,555,000
07/09/2017 11,900 0.65 5.78 11,250 11,950 11,250 807,750 9,612,225,000
06/09/2017 11,250 -0.10 -0.88 11,300 11,350 11,200 165,760 1,864,800,000
05/09/2017 11,350 0.00 ■■ 0.00 11,350 11,450 11,300 178,440 2,025,294,000
01/09/2017 11,350 -0.05 -0.44 11,350 11,550 11,350 169,910 1,928,478,500
31/08/2017 11,400 0.00 ■■ 0.00 11,400 11,550 11,250 307,080 3,500,712,000
30/08/2017 11,400 -0.10 -0.87 11,600 11,600 11,300 124,550 1,419,870,000
29/08/2017 11,500 0.10 0.88 11,400 11,600 11,300 223,670 2,572,205,000
28/08/2017 11,400 -0.15 -1.30 11,550 11,700 11,250 178,260 2,032,164,000
25/08/2017 11,550 -0.10 -0.86 11,700 11,700 11,300 201,010 2,321,665,500
24/08/2017 11,650 0.15 1.30 11,500 11,700 11,500 189,150 2,203,597,500
23/08/2017 11,500 0.40 3.60 11,100 11,500 11,100 312,490 3,593,635,000
22/08/2017 11,100 -0.40 -3.48 11,500 11,600 11,100 444,860 4,937,946,000
21/08/2017 11,500 -0.30 -2.54 11,750 11,950 11,500 247,620 2,847,630,000
18/08/2017 11,800 -0.10 -0.84 11,950 12,050 11,600 251,430 2,966,874,000
17/08/2017 11,900 -0.25 -2.06 12,150 12,250 11,900 526,730 6,268,087,000
16/08/2017 12,150 0.00 ■■ 0.00 12,150 12,250 12,100 360,430 4,379,224,500
15/08/2017 12,150 -0.30 -2.41 12,500 12,500 12,150 228,920 2,781,378,000
14/08/2017 12,450 0.15 1.22 12,300 12,450 12,100 213,590 2,659,195,500
11/08/2017 12,300 0.05 0.41 12,150 12,400 12,000 365,760 4,498,848,000
10/08/2017 12,250 -0.05 -0.41 12,300 12,400 12,100 385,820 4,726,295,000
09/08/2017 12,300 -0.55 -4.28 12,800 12,800 12,150 787,310 9,683,913,000
08/08/2017 12,850 -0.75 -5.51 13,100 13,100 12,700 901,060 11,578,621,000
07/08/2017 13,600 0.15 1.12 13,800 13,800 13,400 1,048,040 14,253,344,000
04/08/2017 13,450 0.65 5.08 13,000 13,500 12,850 934,850 12,573,732,500
03/08/2017 12,800 0.05 0.39 12,700 13,000 12,700 272,660 3,490,048,000
02/08/2017 12,750 -0.30 -2.30 13,000 13,000 12,750 555,400 7,081,350,000
01/08/2017 13,050 0.05 0.38 13,000 13,200 12,750 441,840 5,766,012,000
31/07/2017 13,000 0.10 0.78 12,900 13,000 12,750 401,670 5,221,710,000
28/07/2017 12,900 0.15 1.18 12,850 12,900 12,700 554,230 7,149,567,000
27/07/2017 12,750 0.15 1.19 12,600 12,750 12,450 546,930 6,973,357,500
26/07/2017 12,600 0.35 2.86 12,300 12,650 12,300 393,260 4,955,076,000
25/07/2017 12,250 0.15 1.24 12,100 12,250 12,000 326,670 4,001,707,500
24/07/2017 12,100 -0.10 -0.82 12,200 12,200 11,800 452,250 5,472,225,000
21/07/2017 12,200 -0.25 -2.01 12,550 12,850 12,200 755,980 9,222,956,000
20/07/2017 12,450 -0.10 -0.80 12,200 12,550 12,150 386,370 4,810,306,500
19/07/2017 12,550 0.75 6.36 12,100 12,550 11,900 404,970 5,082,373,500
18/07/2017 11,800 -0.10 -0.84 11,600 11,950 11,500 497,080 5,865,544,000
17/07/2017 11,900 -0.70 -5.56 12,500 12,600 11,750 1,167,940 13,898,486,000
14/07/2017 12,600 -0.05 -0.40 12,650 12,800 12,600 377,160 4,752,216,000
13/07/2017 12,650 -0.05 -0.39 12,650 12,800 12,600 509,810 6,449,096,500
12/07/2017 12,700 0.10 0.79 12,900 12,900 12,650 287,370 3,649,599,000
11/07/2017 12,600 0.00 ■■ 0.00 12,500 12,800 12,200 663,250 8,356,950,000
10/07/2017 12,600 -0.65 -4.91 13,050 13,250 12,400 1,246,180 15,701,868,000
07/07/2017 13,250 -0.95 -6.69 14,200 14,200 13,250 1,930,730 25,582,172,500
06/07/2017 14,200 0.30 2.16 14,200 14,400 13,800 1,123,350 15,951,570,000
05/07/2017 13,900 0.90 6.92 13,000 13,900 13,000 1,628,810 22,640,459,000
04/07/2017 13,000 0.10 0.78 12,900 13,100 12,800 712,010 9,256,130,000
03/07/2017 12,900 0.30 2.38 12,550 13,000 12,500 1,615,600 20,841,240,000
30/06/2017 12,600 0.05 0.40 12,650 12,750 12,450 603,760 7,607,376,000
29/06/2017 12,550 0.15 1.21 12,500 12,700 12,500 947,900 11,896,145,000
28/06/2017 12,400 0.25 2.06 12,150 12,550 12,150 874,920 10,849,008,000
27/06/2017 12,150 0.10 0.83 12,000 12,350 12,000 734,000 8,918,100,000
26/06/2017 12,050 0.40 3.43 11,850 12,100 11,750 629,890 7,590,174,500
23/06/2017 11,650 0.15 1.30 11,450 11,800 11,400 931,920 10,856,868,000
22/06/2017 11,500 -0.45 -3.77 12,200 12,200 11,500 889,190 10,225,685,000
21/06/2017 11,950 -0.25 -2.05 12,200 12,200 11,850 1,063,410 12,707,749,500
20/06/2017 12,200 1.20 10.91 12,000 12,300 11,900 2,185,300 26,660,660,000
19/06/2017 11,000 0.00 ■■ 0.00 0 0 0 0 0
16/06/2017 11,000 0.00 ■■ 0.00 0 0 0 0 0
15/06/2017 11,000 -0.50 -4.35 0 0 0 0 0
14/06/2017 11,500 0.50 4.55 11,000 11,700 11,000 1,066,327 12,262,760,500
13/06/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 742,314 8,165,454,000
12/06/2017 11,000 -0.10 -0.90 11,100 11,200 10,800 673,457 7,408,027,000
09/06/2017 11,100 0.10 0.91 11,000 11,300 11,000 565,375 6,275,662,500
08/06/2017 11,000 -0.10 -0.90 11,100 11,300 11,000 692,792 7,620,712,000
07/06/2017 11,100 0.30 2.78 10,900 11,300 10,800 1,727,882 19,179,490,200
06/06/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 482,724 5,213,419,200
05/06/2017 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 758,377 8,190,471,600
02/06/2017 10,800 0.40 3.85 10,400 10,900 10,300 865,136 9,343,468,800
01/06/2017 10,400 0.20 1.96 10,200 10,400 10,100 528,540 5,496,816,000
31/05/2017 10,200 0.10 0.99 10,100 10,400 10,000 915,464 9,337,732,800
30/05/2017 10,100 -0.60 -5.61 10,700 10,900 10,100 1,538,490 15,538,749,000
29/05/2017 10,700 -0.10 -0.93 11,000 11,300 10,700 1,742,920 18,649,244,000
26/05/2017 10,800 0.20 1.89 10,500 11,000 10,500 1,176,643 12,707,744,400
25/05/2017 10,600 0.10 0.95 10,800 11,000 10,500 991,520 10,510,112,000
24/05/2017 10,500 0.80 8.25 9,700 10,600 9,600 1,958,138 20,560,449,000
23/05/2017 9,700 -0.10 -1.02 9,900 10,000 9,600 731,894 7,099,371,800
22/05/2017 9,800 0.10 1.03 9,900 10,300 9,700 1,369,641 13,422,481,800
19/05/2017 9,700 0.70 7.78 9,000 9,900 8,900 2,173,722 21,085,103,400
18/05/2017 9,000 -0.10 -1.10 9,000 9,200 8,900 749,021 6,741,189,000
17/05/2017 9,100 0.10 1.11 8,900 9,200 8,800 887,896 8,079,853,600
16/05/2017 9,000 -0.30 -3.23 9,300 9,500 9,000 780,964 7,028,676,000
15/05/2017 9,300 0.30 3.33 9,100 9,400 9,000 1,581,171 14,704,890,300
09/05/2017 8,500 0.60 7.59 7,900 8,600 7,900 1,073,127 9,121,579,500
08/05/2017 7,900 -0.10 -1.25 8,000 8,000 7,800 320,570 2,532,503,000
05/05/2017 8,000 -0.10 -1.23 8,100 8,100 8,000 102,125 817,000,000
04/05/2017 8,100 0.10 1.25 8,000 8,200 8,000 231,442 1,874,680,200
03/05/2017 8,000 0.10 1.27 8,000 8,000 7,900 63,999 511,992,000
28/04/2017 7,900 -0.10 -1.25 7,900 8,000 7,900 182,628 1,442,761,200
27/04/2017 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 300,736 2,405,888,000
26/04/2017 8,000 0.20 2.56 7,800 8,000 7,800 51,743 413,944,000
25/04/2017 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 210,951 1,645,417,800
24/04/2017 7,800 -0.20 -2.50 7,900 8,000 7,800 89,346 696,898,800
21/04/2017 8,000 -0.10 -1.23 8,100 8,200 8,000 217,234 1,737,872,000
20/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 161,010 1,304,181,000
19/04/2017 8,100 0.10 1.25 8,000 8,100 7,900 155,534 1,259,825,400
18/04/2017 8,000 0.10 1.27 8,000 8,000 7,800 505,725 4,045,800,000
17/04/2017 7,900 -0.40 -4.82 8,300 8,300 7,900 261,890 2,068,931,000
14/04/2017 8,300 -0.10 -1.19 8,400 8,400 8,200 336,637 2,794,087,100
13/04/2017 8,400 -0.20 -2.33 8,600 8,700 8,400 159,500 1,339,800,000
12/04/2017 8,600 0.10 1.18 8,500 8,600 8,400 297,636 2,559,669,600
11/04/2017 8,500 -0.20 -2.30 8,700 8,700 8,500 281,314 2,391,169,000
10/04/2017 8,700 0.20 2.35 8,500 8,700 8,400 154,089 1,340,574,300
07/04/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 133,600 1,135,600,000
05/04/2017 8,600 -0.20 -2.27 8,800 8,900 8,500 182,480 1,569,328,000
04/04/2017 8,800 -0.10 -1.12 8,900 8,900 8,800 225,770 1,986,776,000
03/04/2017 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 203,608 1,812,111,200
31/03/2017 8,900 0.10 1.14 8,700 9,100 8,700 574,759 5,115,355,100
30/03/2017 8,800 0.10 1.15 8,700 8,800 8,600 221,650 1,950,520,000
29/03/2017 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 313,342 2,726,075,400
28/03/2017 8,700 -0.20 -2.25 9,000 9,000 8,700 392,229 3,412,392,300
27/03/2017 8,900 0.60 7.23 8,500 9,000 8,400 925,699 8,238,721,100
24/03/2017 8,300 0.10 1.22 8,200 8,400 8,200 458,856 3,808,504,800
23/03/2017 8,200 -0.20 -2.38 8,200 8,400 8,200 254,739 2,088,859,800
22/03/2017 8,400 -0.10 -1.18 8,500 8,500 8,300 188,435 1,582,854,000
21/03/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 223,429 1,899,146,500
20/03/2017 8,600 0.40 4.88 8,400 8,700 8,400 418,860 3,602,196,000
17/03/2017 8,200 0.00 ■■ 0.00 8,300 8,500 8,200 275,374 2,258,066,800
16/03/2017 8,200 0.10 1.23 8,100 8,200 8,100 214,965 1,762,713,000
15/03/2017 8,100 -0.10 -1.22 8,000 8,100 8,000 170,918 1,384,435,800
14/03/2017 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 240,755 1,974,191,000
13/03/2017 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 173,062 1,419,108,400
10/03/2017 8,200 -0.20 -2.38 8,400 8,400 8,200 216,318 1,773,807,600
09/03/2017 8,400 0.20 2.44 8,200 8,500 8,200 198,388 1,666,459,200
08/03/2017 8,200 0.10 1.23 8,100 8,400 8,100 287,054 2,353,842,800
07/03/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 303,245 2,456,284,500
06/03/2017 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 339,580 2,750,598,000
03/03/2017 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 178,683 1,447,332,300
02/03/2017 8,100 0.10 1.25 8,000 8,200 7,900 346,322 2,805,208,200
01/03/2017 8,000 0.10 1.27 7,800 8,000 7,800 236,760 1,894,080,000
28/02/2017 7,900 -0.10 -1.25 8,100 8,100 7,900 231,980 1,832,642,000
27/02/2017 8,000 0.00 ■■ 0.00 7,800 8,300 7,700 527,618 4,220,944,000
24/02/2017 8,000 -0.20 -2.44 8,400 8,400 8,000 355,573 2,844,584,000
23/02/2017 8,200 -0.30 -3.53 8,500 8,600 8,200 378,210 3,101,322,000
22/02/2017 8,500 0.10 1.19 8,400 8,700 8,400 568,816 4,834,936,000
21/02/2017 8,400 -0.10 -1.18 8,500 8,700 8,300 395,064 3,318,537,600
20/02/2017 8,500 0.40 4.94 8,100 8,900 8,100 628,777 5,344,604,500
17/02/2017 8,100 0.40 5.19 7,900 8,100 7,800 239,725 1,941,772,500
16/02/2017 7,700 0.30 4.05 7,500 8,100 7,500 804,479 6,194,488,300
15/02/2017 7,400 0.10 1.37 7,400 7,500 7,400 100,243 741,798,200
14/02/2017 7,300 -0.20 -2.67 7,500 7,500 7,300 114,398 835,105,400
13/02/2017 7,500 0.10 1.35 7,300 7,500 7,300 186,830 1,401,225,000
10/02/2017 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 102,260 756,724,000
09/02/2017 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 110,636 818,706,400
08/02/2017 7,400 0.10 1.37 7,400 7,400 7,300 131,040 969,696,000
07/02/2017 7,300 0.10 1.39 7,200 7,400 7,200 375,933 2,744,310,900
06/02/2017 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 282,700 2,035,440,000
03/02/2017 7,200 -0.10 -1.37 7,200 7,200 7,000 231,908 1,669,737,600
02/02/2017 7,300 -0.10 -1.35 7,400 7,500 7,300 135,280 987,544,000
25/01/2017 7,400 0.20 2.78 7,300 7,500 7,300 149,089 1,103,258,600
24/01/2017 7,200 0.10 1.41 7,100 7,300 7,000 354,194 2,550,196,800
23/01/2017 7,100 -0.20 -2.74 7,400 7,400 7,000 20,212 143,505,200
20/01/2017 7,300 0.30 4.29 7,700 7,700 7,000 489,042 3,570,006,600
19/01/2017 7,000 0.60 9.38 6,300 7,000 6,200 828,632 5,800,424,000
18/01/2017 6,400 0.10 1.59 6,400 6,400 6,300 67,160 429,824,000
17/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 86,112 542,505,600
16/01/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 34,404 216,745,200
13/01/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 128,620 823,168,000
12/01/2017 6,500 0.10 1.56 6,500 6,500 6,400 13,950 90,675,000
11/01/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 27,214 174,169,600
10/01/2017 6,400 -0.10 -1.54 6,400 6,500 6,400 34,010 217,664,000
09/01/2017 6,500 -0.10 -1.52 6,600 6,600 6,500 35,088 228,072,000
06/01/2017 6,600 0.30 4.76 6,400 6,600 6,400 119,324 787,538,400
05/01/2017 6,300 -0.10 -1.56 6,400 6,500 6,300 175,580 1,106,154,000
04/01/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 77,580 496,512,000
03/01/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 88,050 563,520,000
30/12/2016 6,400 0.10 1.59 6,300 6,400 6,300 47,628 304,819,200
29/12/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 9,549 60,158,700
28/12/2016 6,300 -0.10 -1.56 6,300 6,400 6,300 31,110 195,993,000
27/12/2016 6,400 0.10 1.59 6,400 6,400 6,300 12,080 77,312,000
26/12/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 19,100 120,330,000
23/12/2016 6,400 0.10 1.59 6,300 6,400 6,300 2,835 18,144,000
22/12/2016 6,300 -0.10 -1.56 6,300 6,300 6,300 2,230 14,049,000
21/12/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 15,603 99,859,200
20/12/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 14,192 90,828,800
19/12/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 26,237 167,916,800
16/12/2016 6,400 -0.10 -1.54 6,500 6,500 6,300 32,969 211,001,600
15/12/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 4,400 28,600,000
14/12/2016 6,500 0.10 1.56 6,400 6,500 6,300 10,700 69,550,000
13/12/2016 6,400 -0.10 -1.54 6,500 6,500 6,400 231,500 1,481,600,000
12/12/2016 6,500 0.10 1.56 6,300 6,500 6,300 856,220 5,565,430,000
09/12/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 67,301 430,726,400
08/12/2016 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 119,065 762,016,000
07/12/2016 6,400 0.10 1.59 6,400 6,400 6,300 130,100 832,640,000
06/12/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 124,000 781,200,000
05/12/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 39,303 247,608,900
02/12/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 23,140 145,782,000
01/12/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 31,965 201,379,500
30/11/2016 6,300 -0.10 -1.56 6,300 6,400 6,300 71,336 449,416,800
29/11/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 30,785 197,024,000
28/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 104,040 665,856,000
25/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,639 29,689,600
24/11/2016 6,400 0.10 1.59 6,300 6,400 6,300 50,048 320,307,200
23/11/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 26,536 167,176,800
22/11/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 18,300 117,120,000
21/11/2016 6,400 0.10 1.59 6,400 6,400 6,300 8,150 52,160,000
18/11/2016 6,300 -0.10 -1.56 6,300 6,400 6,300 60,278 379,751,400
17/11/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 66,300 424,320,000
16/11/2016 6,400 0.10 1.59 6,300 6,400 6,300 31,000 198,400,000
15/11/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 100,100 630,630,000
14/11/2016 6,400 0.10 1.59 6,400 6,400 6,300 29,912 191,436,800
11/11/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 23,064 145,303,200
10/11/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 19,962 125,760,600
09/11/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 120,300 757,890,000
08/11/2016 6,300 0.10 1.61 6,200 6,400 6,200 81,344 512,467,200
07/11/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 34,000 210,800,000
04/11/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 43,900 272,180,000
03/11/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 106,900 662,780,000
02/11/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 53,900 334,180,000
01/11/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 21,411 132,748,200
31/10/2016 6,300 0.10 1.61 6,300 6,300 6,200 59,100 372,330,000
28/10/2016 6,200 -0.10 -1.59 6,300 6,300 6,200 84,700 525,140,000
27/10/2016 6,300 0.10 1.61 6,200 6,300 6,200 62,027 390,770,100
26/10/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 98,637 611,549,400
25/10/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 208,572 1,314,003,600
24/10/2016 6,300 -0.10 -1.56 6,400 6,400 6,200 273,400 1,722,420,000
21/10/2016 6,400 -0.10 -1.54 6,400 6,400 6,300 65,286 417,830,400
20/10/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 16,464 107,016,000
19/10/2016 6,500 0.20 3.17 6,300 6,500 6,300 41,172 267,618,000
18/10/2016 6,300 -0.10 -1.56 6,500 6,500 6,300 8,750 55,125,000
17/10/2016 6,400 -0.20 -3.03 6,500 6,600 6,400 48,380 309,632,000
14/10/2016 6,600 0.40 6.45 6,300 6,600 6,300 250,333 1,652,197,800
13/10/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 37,017 229,505,400
12/10/2016 6,300 0.10 1.61 6,200 6,300 6,200 61,360 386,568,000
11/10/2016 6,200 -0.10 -1.59 6,300 6,400 6,200 119,716 742,239,200
10/10/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 92,191 580,803,300
07/10/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 89,583 564,372,900
06/10/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 158,023 995,544,900
05/10/2016 6,300 0.10 1.61 6,300 6,400 6,300 179,833 1,132,947,900
04/10/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 106,179 658,309,800
03/10/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 109,162 676,804,400
30/09/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 80,500 499,100,000
29/09/2016 6,300 -0.10 -1.56 6,100 6,400 6,100 127,805 805,171,500
28/09/2016 6,400 0.20 3.23 6,300 6,400 6,200 172,512 1,104,076,800
27/09/2016 6,200 -0.20 -3.12 6,400 6,400 6,100 226,075 1,401,665,000
26/09/2016 6,400 0.20 3.23 6,200 6,500 6,200 251,324 1,608,473,600
23/09/2016 6,200 -0.10 -1.59 6,200 6,500 6,100 156,684 971,440,800
22/09/2016 6,300 0.30 5.00 6,100 6,400 6,100 276,022 1,738,938,600
21/09/2016 6,000 -0.20 -3.23 6,100 6,300 6,000 290,159 1,740,954,000
20/09/2016 6,200 0.20 3.33 6,100 6,200 6,000 138,003 855,618,600
19/09/2016 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 280,000 1,680,000,000
16/09/2016 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 393,822 2,362,932,000
15/09/2016 6,000 -0.20 -3.23 6,100 6,200 6,000 154,028 924,168,000
14/09/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 131,530 815,486,000
13/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 61,183 379,334,600
12/09/2016 6,200 0.10 1.64 6,100 6,200 6,000 140,000 868,000,000
09/09/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 73,100 445,910,000
08/09/2016 6,100 0.10 1.67 6,000 6,100 6,000 17,028 103,870,800
07/09/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 50,510 303,060,000
06/09/2016 6,100 0.10 1.67 6,000 6,100 6,000 65,920 402,112,000
05/09/2016 6,000 -0.10 -1.64 6,000 6,100 6,000 17,780 106,680,000
01/09/2016 6,100 0.10 1.67 6,100 6,100 6,100 19,400 118,340,000
31/08/2016 6,000 -0.20 -3.23 6,100 6,200 6,000 63,358 380,148,000
30/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 95,604 592,744,800
29/08/2016 6,200 0.10 1.64 6,200 6,200 6,000 103,800 643,560,000
26/08/2016 6,100 -0.10 -1.61 6,200 6,200 6,100 26,500 161,650,000
25/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 105,000 651,000,000
24/08/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 153,900 954,180,000
23/08/2016 6,200 0.10 1.64 6,100 6,200 6,100 109,300 677,660,000
22/08/2016 6,100 -0.10 -1.61 6,100 6,200 6,100 75,280 459,208,000
19/08/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 63,970 396,614,000
18/08/2016 6,200 0.10 1.64 6,100 6,200 6,100 114,705 711,171,000
17/08/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 37,972 231,629,200
16/08/2016 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 35,400 215,940,000
15/08/2016 6,100 0.10 1.67 6,000 6,300 6,000 24,120 147,132,000
12/08/2016 6,000 -0.30 -4.76 6,200 6,200 6,000 123,338 740,028,000
11/08/2016 6,300 0.10 1.61 6,200 6,300 6,100 62,110 391,293,000
10/08/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 52,328 324,433,600
09/08/2016 6,200 0.10 1.64 6,000 6,200 5,500 52,533 325,704,600
08/08/2016 6,100 0.10 1.67 6,000 6,100 6,000 13,700 83,570,000
05/08/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 55,840 335,040,000
04/08/2016 6,100 -0.10 -1.61 6,100 6,200 6,100 18,520 112,972,000
03/08/2016 6,200 -0.10 -1.59 6,300 6,300 6,200 29,776 184,611,200
02/08/2016 6,300 -0.10 -1.56 6,300 6,300 6,200 67,000 422,100,000
01/08/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 159,800 1,022,720,000
29/07/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 29,200 186,880,000
28/07/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 33,300 213,120,000
27/07/2016 6,400 0.10 1.59 6,200 6,400 6,200 40,240 257,536,000
26/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 49,120 309,456,000
25/07/2016 6,300 -0.10 -1.56 6,300 6,400 6,300 24,700 155,610,000
22/07/2016 6,400 -0.10 -1.54 6,400 6,400 6,300 148,892 952,908,800
21/07/2016 6,500 -0.30 -4.41 6,600 6,600 6,500 365,533 2,375,964,500
20/07/2016 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 82,100 558,280,000
19/07/2016 6,800 0.10 1.49 6,800 6,800 6,600 109,712 746,041,600
18/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 115,400 773,180,000
15/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 113,530 760,651,000
14/07/2016 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 136,330 913,411,000
13/07/2016 7,200 0.10 1.41 7,100 7,200 7,100 134,829 970,768,800
12/07/2016 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 67,020 475,842,000
11/07/2016 7,100 -0.20 -2.74 7,300 7,300 6,900 218,173 1,549,028,300
08/07/2016 7,300 0.10 1.39 7,200 7,300 7,100 155,450 1,134,785,000
07/07/2016 7,200 0.10 1.41 7,100 7,300 7,100 191,636 1,379,779,200
06/07/2016 7,100 -0.20 -2.74 7,100 7,200 7,100 33,790 239,909,000
05/07/2016 7,300 0.10 1.39 7,300 7,400 7,200 401,726 2,932,599,800
04/07/2016 7,200 0.40 5.88 6,800 7,200 6,800 349,150 2,513,880,000
01/07/2016 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 45,507 309,447,600
30/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 23,150 157,420,000
29/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 41,680 283,424,000
28/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 70,700 480,760,000
27/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 77,630 527,884,000
24/06/2016 6,800 -0.10 -1.45 6,800 6,800 6,400 317,148 2,156,606,400
23/06/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 24,751 170,781,900
22/06/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 30,318 209,194,200
21/06/2016 6,900 0.10 1.47 6,800 6,900 6,800 66,050 455,745,000
20/06/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 20,300 138,040,000
17/06/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 51,617 356,157,300
16/06/2016 6,900 -0.10 -1.43 6,900 7,000 6,900 193,840 1,337,496,000
15/06/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 97,700 683,900,000
14/06/2016 7,000 0.10 1.45 6,900 7,000 6,900 83,800 586,600,000
13/06/2016 6,900 -0.10 -1.43 7,000 7,000 6,900 58,492 403,594,800
10/06/2016 7,000 0.10 1.45 7,000 7,000 6,900 139,490 976,430,000
09/06/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 113,390 782,391,000
08/06/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 56,452 389,518,800
07/06/2016 6,900 0.10 1.47 6,900 6,900 6,800 7,524 51,915,600
06/06/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 131,220 892,296,000
03/06/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 149,661 1,032,660,900
02/06/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 41,494 290,458,000
01/06/2016 7,000 0.10 1.45 6,800 7,000 6,800 280,754 1,965,278,000
31/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 94,297 650,649,300
30/05/2016 6,900 0.10 1.47 6,800 6,900 6,800 24,554 169,422,600
27/05/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 59,007 401,247,600
26/05/2016 6,800 -0.10 -1.45 6,800 6,800 6,800 92,310 627,708,000
25/05/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 73,500 507,150,000
24/05/2016 6,900 0.10 1.47 6,800 6,900 6,800 48,170 332,373,000
23/05/2016 6,800 -0.10 -1.45 7,000 7,000 6,800 13,820 93,976,000
20/05/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 180,510 1,245,519,000
19/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 80,302 554,083,800
18/05/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 47,615 328,543,500
17/05/2016 7,000 0.20 2.94 6,800 7,000 6,800 102,518 717,626,000
16/05/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 14,728 100,150,400
13/05/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 43,300 294,440,000
12/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 11,200 77,280,000
11/05/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 31,676 218,564,400
10/05/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 106,775 736,747,500
09/05/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 68,660 473,754,000
06/05/2016 6,900 0.10 1.47 6,800 6,900 6,800 106,657 735,933,300
05/05/2016 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 136,328 927,030,400
04/05/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 153,200 1,041,760,000
29/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 50,100 345,690,000
28/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 19,250 132,825,000
27/04/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 44,100 304,290,000
26/04/2016 6,900 -0.10 -1.43 6,900 7,000 6,800 506,910 3,497,679,000
25/04/2016 7,000 -0.10 -1.41 7,100 7,200 7,000 103,200 722,400,000
22/04/2016 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 35,510 252,121,000
21/04/2016 7,100 0.20 2.90 7,000 7,100 7,000 428,800 3,044,480,000
20/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 87,340 602,646,000
19/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 129,896 896,282,400
15/04/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 22,000 151,800,000
14/04/2016 7,000 0.10 1.45 6,900 7,000 6,900 151,710 1,061,970,000
13/04/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 110,534 762,684,600
12/04/2016 6,900 -0.10 -1.43 7,000 7,100 6,900 241,600 1,667,040,000
11/04/2016 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 90,200 631,400,000
08/04/2016 7,000 0.10 1.45 6,900 7,000 6,900 166,850 1,167,950,000
07/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 91,630 632,247,000
06/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 38,100 262,890,000
05/04/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 62,530 431,457,000
04/04/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 35,000 241,500,000
01/04/2016 6,900 0.10 1.47 6,900 6,900 6,700 166,225 1,146,952,500
31/03/2016 6,800 -0.20 -2.86 6,900 6,900 6,800 13,724 93,323,200
30/03/2016 7,000 0.10 1.45 6,800 7,000 6,800 61,100 427,700,000
29/03/2016 6,900 -0.10 -1.43 6,900 6,900 6,800 98,712 681,112,800
28/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 74,450 521,150,000
25/03/2016 7,000 -0.20 -2.78 7,000 7,100 7,000 49,983 349,881,000
24/03/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 477,952 3,441,254,400
23/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 35,850 258,120,000
22/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 72,340 520,848,000
21/03/2016 7,200 -0.10 -1.37 7,200 7,300 7,100 33,340 240,048,000
18/03/2016 7,300 0.10 1.39 7,200 7,300 7,100 116,225 848,442,500
17/03/2016 7,200 -0.10 -1.37 7,300 7,400 7,200 109,860 790,992,000
16/03/2016 7,300 0.20 2.82 7,000 7,300 7,000 258,800 1,889,240,000
15/03/2016 7,100 -0.20 -2.74 7,100 7,200 7,100 37,861 268,813,100
14/03/2016 7,300 0.10 1.39 7,300 7,300 7,100 118,707 866,561,100
11/03/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 104,424 751,852,800
10/03/2016 7,200 0.20 2.86 7,000 7,300 7,000 133,352 960,134,400
09/03/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 64,100 448,700,000
08/03/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 106,500 745,500,000
07/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 73,880 517,160,000
04/03/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 78,800 551,600,000
03/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 144,542 1,026,248,200
02/03/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 119,600 849,160,000
01/03/2016 7,100 0.20 2.90 7,000 7,100 7,000 99,500 706,450,000
29/02/2016 6,900 -0.20 -2.82 7,100 7,100 6,900 67,200 463,680,000
26/02/2016 7,100 0.10 1.43 7,000 7,100 6,900 35,279 250,480,900
25/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 86,900 608,300,000
24/02/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 67,224 470,568,000
23/02/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 75,530 528,710,000
22/02/2016 7,100 0.20 2.90 6,800 7,100 6,800 183,128 1,300,208,800
19/02/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 24,340 167,946,000
18/02/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 31,810 219,489,000
17/02/2016 6,900 0.10 1.47 6,800 6,900 6,700 20,644 142,443,600
16/02/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 5,400 36,720,000
15/02/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 17,100 116,280,000
05/02/2016 6,800 0.10 1.49 6,700 6,800 6,700 8,700 59,160,000
04/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 50,220 336,474,000
03/02/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 21,000 140,700,000
02/02/2016 6,700 -0.10 -1.47 6,700 6,800 6,600 38,400 257,280,000
01/02/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 12,550 85,340,000
29/01/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 59,260 408,894,000
28/01/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 31,800 219,420,000
27/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 21,820 150,558,000
26/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 12,100 83,490,000
25/01/2016 6,900 0.30 4.55 6,600 6,900 6,600 83,390 575,391,000
22/01/2016 6,600 0.10 1.54 6,500 6,700 6,400 40,956 270,309,600
21/01/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 142,800 928,200,000
20/01/2016 6,500 -0.20 -2.99 6,700 6,700 6,500 8,700 56,550,000
19/01/2016 6,700 0.30 4.69 6,600 6,800 6,500 22,700 152,090,000
18/01/2016 6,400 -0.30 -4.48 6,700 6,800 6,300 171,060 1,094,784,000
15/01/2016 6,700 -0.10 -1.47 6,900 6,900 6,700 45,956 307,905,200
14/01/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 48,310 328,508,000
13/01/2016 6,800 -0.20 -2.86 7,000 7,000 6,800 49,430 336,124,000
12/01/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 52,900 370,300,000
11/01/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 38,000 266,000,000
08/01/2016 7,000 0.20 2.94 6,800 7,000 6,700 73,500 514,500,000
07/01/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 144,876 985,156,800
06/01/2016 6,900 0.10 1.47 6,900 6,900 6,800 88,500 610,650,000
05/01/2016 6,800 -0.20 -2.86 6,900 7,000 6,800 92,700 630,360,000
04/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 24,000 168,000,000
31/12/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 20,648 144,536,000
30/12/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 65,518 458,626,000
29/12/2015 7,000 0.20 2.94 6,800 7,000 6,800 56,900 398,300,000
28/12/2015 6,800 -0.10 -1.45 7,000 7,000 6,800 127,700 868,360,000
25/12/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 68,620 473,478,000
24/12/2015 6,900 0.00 ■■ 0.00 7,000 7,100 6,900 17,320 119,508,000
23/12/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 57,730 398,337,000
22/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 48,200 337,400,000
21/12/2015 7,000 -0.10 -1.41 7,000 7,100 7,000 12,832 89,824,000
18/12/2015 7,100 -0.10 -1.39 7,100 7,100 7,000 60,810 431,751,000
17/12/2015 7,200 0.10 1.41 7,100 7,200 7,000 90,004 648,028,800
16/12/2015 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 46,110 327,381,000
15/12/2015 7,100 0.20 2.90 7,000 7,100 7,000 24,378 173,083,800
14/12/2015 6,900 -0.20 -2.82 7,100 7,100 6,900 74,004 510,627,600
11/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 56,020 397,742,000
10/12/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 27,008 191,756,800
09/12/2015 7,100 -0.20 -2.74 7,200 7,200 7,100 92,620 657,602,000
08/12/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 55,900 408,070,000
07/12/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 57,892 422,611,600
04/12/2015 7,300 0.10 1.39 7,300 7,300 7,200 185,110 1,351,303,000
03/12/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 92,139 663,400,800
02/12/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 93,776 684,564,800
01/12/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 47,340 345,582,000
30/11/2015 7,300 -0.10 -1.35 7,200 7,300 7,200 55,618 406,011,400
27/11/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 229,471 1,698,085,400
26/11/2015 7,400 -0.10 -1.33 7,600 7,600 7,400 56,700 419,580,000
25/11/2015 7,500 0.10 1.35 7,400 7,500 7,300 435,500 3,266,250,000
24/11/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 65,822 487,082,800
23/11/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 137,665 1,018,721,000
20/11/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 57,110 422,614,000
19/11/2015 7,400 0.20 2.78 7,200 7,400 7,200 130,330 964,442,000
18/11/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 55,270 397,944,000
17/11/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 85,000 612,000,000
16/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 64,900 467,280,000
13/11/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 87,500 630,000,000
12/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 16,336 117,619,200
11/11/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 21,400 154,080,000
10/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 15,510 111,672,000
09/11/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 107,300 772,560,000
06/11/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 59,100 425,520,000
05/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 67,900 488,880,000
04/11/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 21,300 153,360,000
03/11/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 51,915 373,788,000
02/11/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 20,400 146,880,000
30/10/2015 7,200 -0.20 -2.70 7,300 7,300 7,200 27,101 195,127,200
29/10/2015 7,400 0.20 2.78 7,300 7,400 7,200 30,100 222,740,000
28/10/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 41,500 298,800,000
27/10/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 54,301 390,967,200
26/10/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 24,100 173,520,000
23/10/2015 7,300 -0.10 -1.35 7,400 7,500 7,300 48,100 351,130,000
22/10/2015 7,400 0.10 1.37 7,300 7,400 7,300 37,600 278,240,000
21/10/2015 7,300 0.10 1.39 7,300 7,300 7,200 79,600 581,080,000
20/10/2015 7,200 -0.20 -2.70 7,400 7,400 7,200 60,554 435,988,800
19/10/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 87,500 647,500,000
16/10/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 62,200 460,280,000
15/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 105,854 783,319,600
14/10/2015 7,400 -0.10 -1.33 7,500 7,500 7,400 33,000 244,200,000
13/10/2015 7,500 -0.10 -1.32 7,500 7,600 7,500 66,415 498,112,500
12/10/2015 7,600 -0.10 -1.30 7,600 7,600 7,500 90,500 687,800,000
09/10/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 82,300 633,710,000
08/10/2015 7,700 0.20 2.67 7,500 7,700 7,500 174,700 1,345,190,000
07/10/2015 7,500 -0.20 -2.60 7,600 7,600 7,500 80,500 603,750,000
06/10/2015 7,700 0.20 2.67 7,600 7,800 7,400 321,000 2,471,700,000
05/10/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 4,850 36,375,000
02/10/2015 7,500 0.10 1.35 7,400 7,500 7,300 33,600 252,000,000
01/10/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 52,100 385,540,000
30/09/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 30,800 227,920,000
29/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 20,300 150,220,000
28/09/2015 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 34,800 257,520,000
25/09/2015 7,800 -0.20 -2.50 7,900 8,000 7,800 138,100 1,077,180,000
24/09/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 92,000 736,000,000
23/09/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 73,400 587,200,000
22/09/2015 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 94,317 754,536,000
21/09/2015 8,000 0.10 1.27 8,000 8,000 7,900 66,000 528,000,000
18/09/2015 7,900 0.10 1.28 7,800 7,900 7,800 128,600 1,015,940,000
17/09/2015 7,800 0.10 1.30 7,800 7,800 7,700 125,700 980,460,000
16/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 183,000 1,409,100,000
15/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 51,700 398,090,000
14/09/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 48,900 376,530,000
11/09/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 68,200 525,140,000
10/09/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 54,200 417,340,000
09/09/2015 7,700 -0.10 -1.28 7,800 7,800 7,700 54,400 418,880,000
08/09/2015 7,800 0.20 2.63 7,600 7,800 7,600 114,600 893,880,000
07/09/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 71,900 546,440,000
04/09/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 114,200 867,920,000
03/09/2015 7,600 -0.10 -1.30 7,600 7,700 7,600 55,100 418,760,000
01/09/2015 7,700 -0.10 -1.28 7,700 7,800 7,600 112,100 863,170,000
31/08/2015 7,800 -0.10 -1.27 7,900 7,900 7,700 74,900 584,220,000
28/08/2015 7,900 0.20 2.60 7,800 8,000 7,700 159,900 1,263,210,000
27/08/2015 7,700 -0.10 -1.28 7,800 7,900 7,700 234,454 1,805,295,800
26/08/2015 7,800 0.60 8.33 7,200 7,800 7,200 470,840 3,672,552,000
25/08/2015 7,200 -0.10 -1.37 7,200 7,400 7,100 241,800 1,740,960,000
24/08/2015 7,300 -0.70 -8.75 7,900 7,900 7,200 308,010 2,248,473,000
21/08/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,700 187,600 1,500,800,000
20/08/2015 8,000 -0.20 -2.44 8,100 8,200 8,000 159,200 1,273,600,000
19/08/2015 8,200 0.10 1.23 8,000 8,200 7,900 173,200 1,420,240,000
18/08/2015 8,100 0.10 1.25 8,100 8,100 8,000 28,900 234,090,000
17/08/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 170,200 1,361,600,000
14/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 134,000 1,072,000,000
13/08/2015 8,000 -0.20 -2.44 8,200 8,200 7,900 197,700 1,581,600,000
12/08/2015 8,200 -0.20 -2.38 8,300 8,400 8,200 172,600 1,415,320,000
11/08/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 100,350 842,940,000
10/08/2015 8,400 0.10 1.20 8,400 8,400 8,300 197,700 1,660,680,000
07/08/2015 8,300 -0.10 -1.19 8,300 8,400 8,300 65,141 540,670,300
06/08/2015 8,400 0.10 1.20 8,400 8,400 8,300 61,400 515,760,000
05/08/2015 8,300 0.10 1.22 8,300 8,400 8,200 144,700 1,201,010,000
04/08/2015 8,200 -0.20 -2.38 8,400 8,400 8,200 147,513 1,209,606,600
03/08/2015 8,400 -0.20 -2.33 8,400 8,500 8,200 234,415 1,969,086,000
31/07/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 38,600 331,960,000
30/07/2015 8,600 0.10 1.18 8,500 8,800 8,500 121,722 1,046,809,200
29/07/2015 8,500 -0.10 -1.16 8,400 8,600 8,400 142,200 1,208,700,000
28/07/2015 8,600 -0.20 -2.27 8,800 8,800 8,600 224,800 1,933,280,000
27/07/2015 8,800 0.20 2.33 8,600 8,800 8,600 309,712 2,725,465,600
24/07/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 122,576 1,054,153,600
23/07/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 295,900 2,544,740,000
22/07/2015 8,600 0.20 2.38 8,400 8,600 8,400 306,741 2,637,972,600
21/07/2015 8,400 -0.20 -2.33 8,600 8,600 8,400 323,200 2,714,880,000
20/07/2015 8,600 -0.10 -1.15 8,800 8,800 8,500 450,300 3,872,580,000
17/07/2015 8,700 -0.10 -1.14 8,800 8,900 8,700 228,447 1,987,488,900
16/07/2015 8,800 -0.10 -1.12 8,900 8,900 8,700 261,000 2,296,800,000
15/07/2015 8,900 -0.20 -2.20 9,100 9,100 8,800 384,300 3,420,270,000
14/07/2015 9,100 -0.20 -2.15 9,200 9,400 9,000 374,410 3,407,131,000
13/07/2015 9,300 0.40 4.49 8,900 9,400 8,800 722,200 6,716,460,000
10/07/2015 8,900 0.10 1.14 8,800 9,000 8,800 602,300 5,360,470,000
09/07/2015 8,800 0.10 1.15 8,700 8,800 8,500 241,700 2,126,960,000
08/07/2015 8,700 -0.10 -1.14 8,700 8,900 8,600 308,200 2,681,340,000
07/07/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 119,600 1,052,480,000
06/07/2015 8,800 0.10 1.15 8,700 8,900 8,700 259,900 2,287,120,000
03/07/2015 8,700 0.10 1.16 8,700 8,800 8,600 294,440 2,561,628,000
02/07/2015 8,600 0.10 1.18 8,500 8,700 8,500 110,300 948,580,000
01/07/2015 8,500 -0.20 -2.30 8,700 8,700 8,500 274,312 2,331,652,000
30/06/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 209,600 1,823,520,000
29/06/2015 8,800 0.10 1.15 8,800 9,000 8,700 364,815 3,210,372,000
26/06/2015 8,700 0.20 2.35 8,500 9,100 8,400 1,428,780 12,430,386,000
25/06/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 229,200 1,948,200,000
24/06/2015 8,500 0.10 1.19 8,400 8,600 8,300 433,000 3,680,500,000
23/06/2015 8,400 -0.20 -2.33 8,500 8,500 8,400 294,517 2,473,942,800
22/06/2015 8,600 0.10 1.18 8,600 8,600 8,500 158,600 1,363,960,000
19/06/2015 8,500 0.10 1.19 8,400 8,700 8,400 373,000 3,170,500,000
18/06/2015 8,400 0.10 1.20 8,300 8,600 8,300 478,100 4,016,040,000
17/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,200 272,500 2,261,750,000
16/06/2015 8,400 -0.30 -3.45 8,600 8,700 8,400 215,300 1,808,520,000
15/06/2015 8,700 0.20 2.35 8,600 8,900 8,600 402,734 3,503,785,800
12/06/2015 8,500 0.30 3.66 8,300 8,600 8,300 456,000 3,876,000,000
11/06/2015 8,200 0.10 1.23 8,200 8,300 8,100 267,800 2,195,960,000
10/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 242,200 1,961,820,000
09/06/2015 8,100 -0.20 -2.41 8,300 8,300 8,000 166,941 1,352,222,100
08/06/2015 8,300 0.00 ■■ 0.00 8,300 8,600 8,300 446,200 3,703,460,000
05/06/2015 8,300 0.30 3.75 8,000 8,300 7,900 487,900 4,049,570,000
04/06/2015 8,000 0.20 2.56 7,900 8,100 7,900 348,250 2,786,000,000
03/06/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 132,300 1,031,940,000
02/06/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 260,600 2,032,680,000
01/06/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 212,210 1,655,238,000
29/05/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 136,715 1,066,377,000
28/05/2015 7,800 0.30 4.00 7,600 8,000 7,400 543,310 4,237,818,000
27/05/2015 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 236,100 1,770,750,000
26/05/2015 7,500 -0.10 -1.32 7,500 7,600 7,500 199,315 1,494,862,500
25/05/2015 7,600 0.30 4.11 7,400 7,700 7,400 229,500 1,744,200,000
22/05/2015 7,300 -0.20 -2.67 7,500 7,500 7,300 143,900 1,050,470,000
21/05/2015 7,500 0.10 1.35 7,300 7,600 7,300 222,600 1,669,500,000
20/05/2015 7,400 0.50 7.25 6,900 7,500 6,900 254,800 1,885,520,000
19/05/2015 6,900 0.10 1.47 6,800 6,900 6,700 147,313 1,016,459,700
18/05/2015 6,800 -0.20 -2.86 6,900 6,900 6,800 189,600 1,289,280,000
15/05/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 139,829 978,803,000
14/05/2015 7,000 -0.10 -1.41 7,000 7,200 6,900 122,300 856,100,000
13/05/2015 7,100 0.10 1.43 7,000 7,100 7,000 70,600 501,260,000
12/05/2015 7,000 -0.30 -4.11 7,200 7,300 7,000 205,107 1,435,749,000
11/05/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 41,600 303,680,000
08/05/2015 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 79,307 578,941,100
07/05/2015 7,300 0.10 1.39 7,200 7,400 7,100 253,300 1,849,090,000
06/05/2015 7,200 -0.20 -2.70 7,500 7,500 7,200 124,500 896,400,000
05/05/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 163,400 1,209,160,000
04/05/2015 7,400 -0.30 -3.90 7,700 7,700 7,400 234,100 1,732,340,000
27/04/2015 7,700 0.10 1.32 7,600 7,700 7,500 278,600 2,145,220,000
24/04/2015 7,600 -0.30 -3.80 7,900 7,900 7,600 706,000 5,365,600,000
23/04/2015 7,900 -0.10 -1.25 8,100 8,100 7,800 304,400 2,404,760,000
22/04/2015 8,000 -0.10 -1.23 8,100 8,300 8,000 247,400 1,979,200,000
21/04/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 256,900 2,080,890,000
20/04/2015 8,200 -0.10 -1.20 8,200 8,300 8,200 81,703 669,964,600
17/04/2015 8,300 0.10 1.22 8,300 8,400 8,300 210,806 1,749,689,800
16/04/2015 8,200 0.10 1.23 8,200 8,300 8,100 245,500 2,013,100,000
15/04/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 123,343 999,078,300
14/04/2015 8,100 -0.20 -2.41 7,500 8,300 7,500 242,359 1,963,107,900
13/04/2015 8,300 0.10 1.22 8,200 8,300 8,200 214,010 1,776,283,000
10/04/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 303,800 2,491,160,000
09/04/2015 8,200 0.00 ■■ 0.00 8,100 8,300 8,100 173,500 1,422,700,000
08/04/2015 8,200 0.10 1.23 8,300 8,300 8,100 72,000 590,400,000
07/04/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 43,400 351,540,000
06/04/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 60,000 486,000,000
03/04/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 63,807 516,836,700
02/04/2015 8,200 0.10 1.23 8,200 8,300 8,000 138,700 1,137,340,000
01/04/2015 8,100 -0.20 -2.41 8,300 8,300 8,000 101,400 821,340,000
31/03/2015 8,300 0.10 1.22 8,200 8,400 8,200 199,453 1,655,459,900
30/03/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 121,700 997,940,000
27/03/2015 8,300 -0.10 -1.19 8,500 8,500 8,300 172,050 1,428,015,000
26/03/2015 8,400 -0.20 -2.33 8,500 8,600 8,400 119,100 1,000,440,000
25/03/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 61,910 532,426,000
24/03/2015 8,600 -0.20 -2.27 8,600 8,600 8,600 114,300 982,980,000
23/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 109,000 959,200,000
20/03/2015 8,800 0.10 1.15 8,600 8,800 8,600 128,300 1,129,040,000
19/03/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 119,700 1,041,390,000
18/03/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 248,600 2,162,820,000
17/03/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 180,300 1,586,640,000
16/03/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 218,500 1,922,800,000
13/03/2015 8,800 0.10 1.15 8,800 8,900 8,700 115,800 1,019,040,000
12/03/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 59,600 518,520,000
11/03/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 104,800 911,760,000
10/03/2015 8,800 0.10 1.15 8,700 8,800 8,600 171,900 1,512,720,000
09/03/2015 8,700 -0.30 -3.33 8,900 8,900 8,700 210,300 1,829,610,000
06/03/2015 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 203,300 1,829,700,000
05/03/2015 9,000 -0.10 -1.10 9,100 9,300 9,000 286,527 2,578,743,000
04/03/2015 9,100 0.40 4.60 8,700 9,100 8,700 765,165 6,963,001,500
03/03/2015 8,700 0.20 2.35 7,700 8,700 7,700 144,300 1,255,410,000
02/03/2015 8,500 -0.10 -1.16 8,500 8,700 8,400 331,100 2,814,350,000
27/02/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 239,200 2,057,120,000
26/02/2015 8,600 0.10 1.18 8,500 8,600 8,500 110,400 949,440,000
25/02/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 210,600 1,790,100,000
24/02/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 46,900 398,650,000
13/02/2015 8,500 -0.10 -1.16 8,600 8,600 8,400 75,100 638,350,000
12/02/2015 8,600 0.10 1.18 8,500 8,700 8,400 174,250 1,498,550,000
11/02/2015 8,500 0.20 2.41 8,300 8,500 8,300 133,020 1,130,670,000
10/02/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 93,100 772,730,000
09/02/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 52,610 436,663,000
06/02/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 144,200 1,211,280,000
05/02/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 129,200 1,085,280,000
04/02/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 184,200 1,547,280,000
03/02/2015 8,400 -0.10 -1.18 8,600 8,600 8,400 238,770 2,005,668,000
02/02/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 309,100 2,627,350,000
30/01/2015 8,500 -0.20 -2.30 8,700 8,700 8,400 350,850 2,982,225,000
29/01/2015 8,700 -0.20 -2.25 8,900 8,900 8,700 168,200 1,463,340,000
28/01/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 191,400 1,703,460,000
27/01/2015 8,900 0.40 4.71 8,600 9,100 8,400 1,297,400 11,546,860,000
26/01/2015 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 303,220 2,577,370,000
23/01/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 108,100 918,850,000
22/01/2015 8,500 0.10 1.19 8,500 8,600 8,400 121,910 1,036,235,000
21/01/2015 8,400 -0.20 -2.33 8,600 8,700 8,400 129,050 1,084,020,000
20/01/2015 8,600 0.10 1.18 8,500 8,600 8,500 189,600 1,630,560,000
19/01/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 136,451 1,159,833,500
16/01/2015 8,600 0.20 2.38 8,400 8,800 8,400 751,500 6,462,900,000
15/01/2015 8,400 0.20 2.44 8,300 8,500 8,300 137,000 1,150,800,000
14/01/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 245,900 2,016,380,000
13/01/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 105,000 861,000,000
12/01/2015 8,300 -0.20 -2.35 8,400 8,500 8,200 120,000 996,000,000
09/01/2015 8,500 0.10 1.19 8,300 8,500 8,300 130,600 1,110,100,000
08/01/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 85,800 720,720,000
07/01/2015 8,400 -0.10 -1.18 8,500 8,600 8,400 177,818 1,493,671,200
06/01/2015 8,500 0.20 2.41 8,200 8,500 8,100 157,500 1,338,750,000
05/01/2015 8,300 -0.10 -1.19 8,400 8,600 8,300 126,620 1,050,946,000
31/12/2014 8,400 0.40 5.00 8,100 8,500 8,000 281,400 2,363,760,000
30/12/2014 8,000 0.30 3.90 7,800 8,000 7,600 108,400 867,200,000
29/12/2014 7,700 -0.10 -1.28 7,800 8,000 7,600 118,400 911,680,000
26/12/2014 7,800 -0.20 -2.50 8,000 8,000 7,800 98,400 767,520,000
25/12/2014 8,000 -0.10 -1.23 8,100 8,100 7,900 138,635 1,109,080,000
24/12/2014 8,100 0.10 1.25 8,000 8,200 8,000 120,420 975,402,000
23/12/2014 8,000 -0.20 -2.44 8,200 8,200 8,000 157,000 1,256,000,000
22/12/2014 8,200 0.10 1.23 8,100 8,200 8,000 185,438 1,520,591,600
19/12/2014 8,100 -0.10 -1.22 8,200 8,300 8,000 254,400 2,060,640,000
18/12/2014 8,200 0.10 1.23 8,300 8,400 8,200 128,900 1,056,980,000
17/12/2014 8,100 -0.50 -5.81 8,700 8,700 7,800 354,000 2,867,400,000
16/12/2014 8,600 -0.30 -3.37 8,800 8,800 8,600 238,500 2,051,100,000
15/12/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 140,800 1,253,120,000
12/12/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 97,100 864,190,000
11/12/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 167,800 1,493,420,000
10/12/2014 8,900 0.30 3.49 8,700 8,900 8,600 275,539 2,452,297,100
09/12/2014 8,600 -0.50 -5.49 9,100 9,100 8,600 334,200 2,874,120,000
08/12/2014 9,100 -0.10 -1.09 9,300 9,300 9,100 225,500 2,052,050,000
05/12/2014 9,200 -0.10 -1.08 9,300 9,300 9,200 243,507 2,240,264,400
04/12/2014 9,300 0.00 ■■ 0.00 9,400 9,500 9,300 319,500 2,971,350,000
03/12/2014 9,300 0.10 1.09 9,300 9,500 9,200 368,300 3,425,190,000
02/12/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 313,300 2,882,360,000
01/12/2014 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 140,500 1,292,600,000
28/11/2014 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 208,900 1,921,880,000
27/11/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 266,800 2,454,560,000
26/11/2014 9,200 -0.10 -1.08 9,300 9,400 9,000 284,600 2,618,320,000
25/11/2014 9,300 0.20 2.20 9,200 9,300 9,100 100,400 933,720,000
24/11/2014 9,100 -0.10 -1.09 9,200 9,300 9,000 136,600 1,243,060,000
21/11/2014 9,200 -0.20 -2.13 9,400 9,400 9,100 237,500 2,185,000,000
20/11/2014 9,400 0.10 1.08 9,400 9,400 9,300 122,800 1,154,320,000
19/11/2014 9,300 -0.10 -1.06 9,400 9,400 9,200 169,600 1,577,280,000
18/11/2014 9,400 -0.20 -2.08 9,500 9,600 9,400 215,600 2,026,640,000
17/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 253,400 2,432,640,000
14/11/2014 9,600 -0.10 -1.03 9,600 9,700 9,400 186,500 1,790,400,000
13/11/2014 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 252,400 2,448,280,000
12/11/2014 9,700 0.20 2.11 9,500 9,700 9,400 194,900 1,890,530,000
11/11/2014 9,500 0.10 1.06 9,400 9,500 9,400 233,500 2,218,250,000
10/11/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 248,900 2,339,660,000
07/11/2014 9,400 0.10 1.08 9,400 9,500 9,300 186,400 1,752,160,000
06/11/2014 9,300 0.10 1.09 9,200 9,500 9,200 321,600 2,990,880,000
05/11/2014 9,200 -0.20 -2.13 9,400 9,400 9,100 249,300 2,293,560,000
04/11/2014 9,400 0.00 ■■ 0.00 9,500 9,600 9,200 135,500 1,273,700,000
03/11/2014 9,400 0.10 1.08 9,400 9,600 9,400 258,619 2,431,018,600
31/10/2014 9,300 0.40 4.49 9,000 9,300 9,000 376,309 3,499,673,700
30/10/2014 8,900 -0.20 -2.20 9,100 9,200 8,900 280,900 2,500,010,000
29/10/2014 9,100 0.40 4.60 8,900 9,200 8,900 379,099 3,449,800,900
28/10/2014 8,700 0.10 1.16 8,700 8,900 8,500 199,100 1,732,170,000
27/10/2014 8,600 -0.50 -5.49 9,100 9,100 8,600 439,455 3,779,313,000
24/10/2014 9,100 -0.10 -1.09 9,200 9,200 9,000 313,600 2,853,760,000
23/10/2014 9,200 -0.30 -3.16 9,500 9,500 9,200 453,530 4,172,476,000
22/10/2014 9,500 0.20 2.15 9,400 9,600 9,400 325,800 3,095,100,000
21/10/2014 9,300 -0.10 -1.06 9,500 9,500 9,300 408,260 3,796,818,000
20/10/2014 9,400 -0.20 -2.08 9,700 9,700 9,400 386,220 3,630,468,000
17/10/2014 9,600 0.10 1.05 9,600 9,700 9,300 316,600 3,039,360,000
16/10/2014 9,500 -0.60 -5.94 10,100 10,100 9,500 485,380 4,611,110,000
15/10/2014 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 368,500 3,721,850,000
14/10/2014 10,100 -0.20 -1.94 10,300 10,400 10,100 583,540 5,893,754,000
13/10/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 280,659 2,890,787,700
10/10/2014 10,300 -0.20 -1.90 10,500 10,500 10,300 508,800 5,240,640,000
09/10/2014 10,500 -0.10 -0.94 10,700 10,700 10,500 421,260 4,423,230,000
08/10/2014 10,600 -0.10 -0.93 10,600 10,700 10,500 484,700 5,137,820,000
07/10/2014 10,700 0.10 0.94 10,700 10,800 10,600 757,141 8,101,408,700
06/10/2014 10,600 0.10 0.95 10,500 10,700 10,500 399,100 4,230,460,000
03/10/2014 10,500 -0.20 -1.87 10,800 10,900 10,500 529,837 5,563,288,500
02/10/2014 10,700 0.10 0.94 10,600 11,000 10,500 703,510 7,527,557,000
01/10/2014 10,600 0.20 1.92 10,400 10,600 10,300 541,173 5,736,433,800
30/09/2014 10,400 0.10 0.97 10,200 10,400 10,100 524,100 5,450,640,000
29/09/2014 10,300 0.20 1.98 10,200 10,400 10,200 448,500 4,619,550,000
26/09/2014 10,100 -0.10 -0.98 10,400 10,400 10,100 366,100 3,697,610,000
25/09/2014 10,200 0.10 0.99 10,100 10,200 9,900 432,080 4,407,216,000
24/09/2014 10,100 0.10 1.00 10,000 10,300 10,000 419,405 4,235,990,500
23/09/2014 10,000 -0.20 -1.96 10,300 10,500 10,000 493,200 4,932,000,000
22/09/2014 10,200 -0.30 -2.86 10,700 10,800 10,200 554,600 5,656,920,000
19/09/2014 10,500 -0.10 -0.94 10,500 10,900 10,400 330,020 3,465,210,000
18/09/2014 10,600 -0.90 -7.83 11,400 11,500 10,600 663,663 7,034,827,800
17/09/2014 11,500 1.00 9.52 10,700 11,500 10,700 2,340,060 26,910,690,000
16/09/2014 10,500 0.30 2.94 10,200 10,500 9,900 712,000 7,476,000,000
15/09/2014 10,200 -0.40 -3.77 10,600 10,800 10,200 894,800 9,126,960,000
12/09/2014 10,600 0.10 0.95 10,800 11,000 10,400 474,500 5,029,700,000
11/09/2014 11,100 0.40 3.74 10,800 11,200 10,800 933,500 10,361,850,000
10/09/2014 10,700 0.30 2.88 10,500 10,700 10,200 664,303 7,108,042,100
09/09/2014 10,400 -0.60 -5.45 11,000 11,100 10,400 1,614,800 16,793,920,000
08/09/2014 11,000 0.20 1.85 10,900 11,200 10,800 846,610 9,312,710,000
05/09/2014 10,800 0.10 0.93 10,700 11,000 10,600 810,903 8,757,752,400
04/09/2014 10,700 -0.40 -3.60 11,100 11,100 10,500 1,647,401 17,627,190,700
03/09/2014 11,100 0.20 1.83 11,000 11,600 11,000 1,216,273 13,500,630,300
29/08/2014 10,900 0.70 6.86 10,300 10,900 10,300 1,280,200 13,954,180,000
28/08/2014 10,200 0.90 9.68 9,200 10,200 9,200 2,718,019 27,723,793,800
27/08/2014 9,300 -0.10 -1.06 9,400 9,500 9,200 585,100 5,441,430,000
26/08/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 228,550 2,148,370,000
25/08/2014 9,400 0.10 1.08 9,400 9,600 9,400 516,000 4,850,400,000
22/08/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 417,443 3,882,219,900
21/08/2014 9,300 0.10 1.09 9,300 9,400 9,200 301,620 2,805,066,000
20/08/2014 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 300,200 2,761,840,000
19/08/2014 9,200 -0.10 -1.08 9,400 9,500 9,100 355,337 3,269,100,400
18/08/2014 9,300 0.40 4.49 9,000 9,400 8,900 1,016,400 9,452,520,000
15/08/2014 8,900 0.10 1.14 8,800 8,900 8,800 205,103 1,825,416,700
14/08/2014 8,800 0.10 1.15 9,000 9,000 8,700 254,609 2,240,559,200
13/08/2014 8,700 0.20 2.35 8,500 8,700 8,500 453,150 3,942,405,000
12/08/2014 8,500 -0.20 -2.30 8,700 8,700 8,500 129,841 1,103,648,500
11/08/2014 8,700 0.20 2.35 8,500 8,700 8,500 277,300 2,412,510,000
08/08/2014 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 245,837 2,089,614,500
07/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 142,300 1,209,550,000
06/08/2014 8,500 -0.10 -1.16 8,600 8,700 8,500 192,000 1,632,000,000
05/08/2014 8,600 0.20 2.38 8,500 8,600 8,400 136,600 1,174,760,000
04/08/2014 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 175,305 1,472,562,000
01/08/2014 8,400 -0.10 -1.18 8,400 8,400 8,300 97,600 819,840,000
31/07/2014 8,500 0.20 2.41 8,300 8,500 8,300 124,000 1,054,000,000
30/07/2014 8,300 -0.10 -1.19 8,300 8,400 8,300 102,900 854,070,000
29/07/2014 8,400 0.10 1.20 8,200 8,400 8,200 174,400 1,464,960,000
28/07/2014 8,300 -0.40 -4.60 8,400 8,700 8,100 307,000 2,548,100,000
25/07/2014 8,700 -0.10 -1.14 8,600 8,900 8,600 75,400 655,980,000
24/07/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 110,200 969,760,000
23/07/2014 8,800 -0.10 -1.12 8,900 8,900 8,700 151,700 1,334,960,000
22/07/2014 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 129,900 1,156,110,000
21/07/2014 8,900 -0.20 -2.20 9,100 9,200 8,900 334,020 2,972,778,000
18/07/2014 9,100 -0.10 -1.09 9,100 9,200 9,100 300,738 2,736,715,800
17/07/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 190,700 1,754,440,000
16/07/2014 9,200 -0.10 -1.08 9,300 9,500 9,200 570,200 5,245,840,000
15/07/2014 9,300 0.10 1.09 9,200 9,300 9,100 158,000 1,469,400,000
14/07/2014 9,200 0.30 3.37 8,900 9,200 8,900 142,300 1,309,160,000
11/07/2014 8,900 -0.20 -2.20 9,100 9,100 8,900 206,100 1,834,290,000
10/07/2014 9,100 -0.20 -2.15 9,300 9,300 8,900 468,105 4,259,755,500
09/07/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 220,920 2,054,556,000
08/07/2014 9,300 0.10 1.09 9,200 9,300 9,000 392,000 3,645,600,000
07/07/2014 9,200 -0.10 -1.08 9,300 9,400 9,100 301,000 2,769,200,000
04/07/2014 9,300 0.10 1.09 9,500 9,500 9,000 569,930 5,300,349,000
03/07/2014 9,200 0.30 3.37 9,000 9,300 8,900 907,200 8,346,240,000
02/07/2014 8,900 0.30 3.49 8,700 9,000 8,700 560,342 4,987,043,800
01/07/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 405,910 3,490,826,000
30/06/2014 8,600 0.10 1.18 8,400 8,600 8,400 162,200 1,394,920,000
27/06/2014 8,500 -0.10 -1.16 8,600 8,700 8,500 156,000 1,326,000,000
26/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 204,026 1,754,623,600
25/06/2014 8,600 0.10 1.18 8,500 8,700 8,400 317,221 2,728,100,600
24/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 90,860 772,310,000
23/06/2014 8,500 0.10 1.19 8,500 8,500 8,400 60,500 514,250,000
20/06/2014 8,400 -0.10 -1.18 8,500 8,700 8,400 195,040 1,638,336,000
19/06/2014 8,500 -0.10 -1.16 8,500 8,600 8,300 489,000 4,156,500,000
18/06/2014 8,600 -0.20 -2.27 8,900 8,900 8,600 319,300 2,745,980,000
17/06/2014 8,800 0.30 3.53 8,500 8,800 8,500 350,300 3,082,640,000
16/06/2014 8,500 0.10 1.19 8,500 8,600 8,400 313,000 2,660,500,000
13/06/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 284,900 2,393,160,000
12/06/2014 8,400 -0.10 -1.18 8,500 8,500 8,400 375,000 3,150,000,000
11/06/2014 8,500 0.20 2.41 8,400 8,600 8,400 324,100 2,754,850,000
10/06/2014 8,300 -0.20 -2.35 8,400 8,600 8,300 195,100 1,619,330,000
09/06/2014 8,500 -0.30 -3.41 9,000 9,100 8,500 785,500 6,676,750,000
06/06/2014 8,800 0.80 10.00 8,200 8,800 8,000 899,010 7,911,288,000
05/06/2014 8,000 0.20 2.56 7,800 8,100 7,700 141,100 1,128,800,000
04/06/2014 7,800 -0.30 -3.70 8,000 8,000 7,800 284,010 2,215,278,000
03/06/2014 8,100 0.10 1.25 8,100 8,200 8,000 112,000 907,200,000
02/06/2014 8,000 -0.30 -3.61 8,600 8,600 8,000 457,920 3,663,360,000
30/05/2014 8,300 -0.10 -1.19 8,300 8,400 8,300 310,200 2,574,660,000
29/05/2014 8,400 -0.20 -2.33 8,600 8,700 8,300 346,530 2,910,852,000
28/05/2014 8,600 0.00 ■■ 0.00 8,500 8,800 8,400 398,300 3,425,380,000
27/05/2014 8,600 0.60 7.50 8,000 8,700 8,000 751,500 6,462,900,000
26/05/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 274,007 2,192,056,000
23/05/2014 8,000 -0.10 -1.23 8,100 8,200 7,900 245,000 1,960,000,000
22/05/2014 8,100 -0.30 -3.57 8,400 8,500 8,000 685,750 5,554,575,000
21/05/2014 8,400 0.40 5.00 8,000 8,400 7,800 623,100 5,234,040,000
20/05/2014 8,000 0.10 1.27 7,700 8,100 7,700 339,810