Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Tập Đoàn Nhựa Đông Á
Dong A Plastic Joint Stock Company
Mã CK:      DAG      5.30      +0.10 (+1.89%)      (cập nhật 23:45 03/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.dag.com.vn
DAG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 5,300 0.10 1.89 5,210 5,300 5,120 10,266 54,409,800
02/04/2020 5,210 0.00 ■■ 0.00 5,200 5,250 5,120 31,308 163,114,680
01/04/2020 5,210 0.00 ■■ 0.00 5,200 5,250 5,120 31,308 163,114,680
31/03/2020 5,200 0.00 ■■ 0.00 5,160 5,250 4,850 6,471 33,649,200
30/03/2020 5,160 -0.10 -1.94 5,260 5,260 5,000 4,668 24,086,880
29/03/2020 5,260 0.10 1.90 5,200 5,270 5,000 12,946 68,095,960
27/03/2020 5,260 0.10 1.90 5,200 5,270 5,000 12,946 68,095,960
26/03/2020 5,200 0.00 ■■ 0.00 5,220 5,260 5,000 13,724 71,364,800
25/03/2020 5,220 0.10 1.92 5,070 5,290 5,070 17,915 93,516,300
24/03/2020 5,070 0.00 ■■ 0.00 5,080 5,120 4,800 16,382 83,056,740
23/03/2020 5,080 -0.40 -7.87 5,460 5,470 5,080 22,330 113,436,400
22/03/2020 5,460 0.10 1.83 5,390 5,500 5,390 9,921 54,168,660
20/03/2020 5,460 0.10 1.83 5,390 5,500 5,390 9,921 54,168,660
19/03/2020 5,390 -0.10 -1.86 5,450 5,450 5,360 27,503 148,241,170
18/03/2020 5,450 0.00 ■■ 0.00 5,430 5,450 5,400 21,957 119,665,650
17/03/2020 5,430 0.00 ■■ 0.00 5,460 5,450 5,380 12,079 65,588,970
16/03/2020 5,460 0.01 0.18 5,450 5,490 5,430 116,640 636,854,400
13/03/2020 5,450 0.06 1.10 5,390 5,450 5,050 253,790 1,383,155,500
12/03/2020 5,390 -0.12 -2.23 5,510 5,500 5,200 306,260 1,650,741,400
11/03/2020 5,510 -0.03 -0.54 5,540 5,550 5,480 278,190 1,532,826,900
10/03/2020 5,540 0.00 ■■ 0.00 5,530 5,550 5,400 33,136 183,573,440
09/03/2020 5,530 -0.20 -3.62 5,770 5,750 5,380 10,414 57,589,420
06/03/2020 5,770 0.00 ■■ 0.00 5,750 5,770 5,700 6,037 34,833,490
05/03/2020 5,750 0.00 ■■ 0.00 5,750 5,790 5,700 12,234 70,345,500
04/03/2020 5,750 0.00 ■■ 0.00 5,800 5,800 5,700 9,640 55,430,000
03/03/2020 5,800 0.00 ■■ 0.00 5,800 5,830 5,770 9,830 57,014,000
02/03/2020 5,800 0.00 ■■ 0.00 5,800 5,820 5,410 14,020 81,316,000
28/02/2020 5,800 -0.10 -1.72 5,890 5,900 5,480 41,263 239,325,400
27/02/2020 5,890 0.00 ■■ 0.00 5,870 5,930 5,870 8,889 52,356,210
26/02/2020 5,870 0.10 1.70 5,800 5,870 5,750 9,879 57,989,730
25/02/2020 5,800 -0.20 -3.45 6,040 6,040 5,630 18,393 106,679,400
24/02/2020 6,040 -0.50 -8.28 6,490 6,490 6,040 23,930 144,537,200
21/02/2020 6,490 0.00 ■■ 0.00 6,500 6,500 6,440 10,174 66,029,260
20/02/2020 6,500 0.00 ■■ 0.00 6,500 6,530 6,420 10,122 65,793,000
19/02/2020 6,500 0.00 ■■ 0.00 6,500 6,550 6,480 8,521 55,386,500
18/02/2020 6,500 0.00 ■■ 0.00 6,490 6,500 6,450 9,197 59,780,500
17/02/2020 6,490 0.00 ■■ 0.00 6,500 6,520 6,450 14,355 93,163,950
15/02/2020 6,500 0.00 ■■ 0.00 6,530 6,540 6,400 14,231 92,501,500
14/02/2020 6,500 0.00 ■■ 0.00 6,530 6,540 6,400 14,231 92,501,500
13/02/2020 6,530 0.00 ■■ 0.00 6,570 6,600 6,500 16,375 106,928,750
12/02/2020 6,570 0.10 1.52 6,500 6,600 6,500 26,837 176,319,090
11/02/2020 6,500 0.00 ■■ 0.00 6,480 6,500 6,470 8,400 54,600,000
10/02/2020 6,480 -0.10 -1.54 6,550 6,550 6,400 9,330 60,458,400
09/02/2020 6,550 0.00 ■■ 0.00 6,570 6,590 6,480 9,836 64,425,800
07/02/2020 6,550 0.00 ■■ 0.00 6,570 6,590 6,480 9,836 64,425,800
06/02/2020 6,570 0.10 1.52 6,500 6,600 6,480 9,831 64,589,670
05/02/2020 6,500 0.00 ■■ 0.00 6,500 6,580 6,480 9,614 62,491,000
04/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,480 8,842 57,473,000
03/02/2020 6,500 -0.10 -1.54 6,600 6,600 6,300 11,097 72,130,500
02/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,480 17,470 115,302,000
31/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,480 17,470 115,302,000
30/01/2020 6,600 -0.10 -1.52 6,700 6,620 6,500 16,326 107,751,600
29/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
28/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
27/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
26/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
24/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
23/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
22/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
21/01/2020 6,700 0.02 0.30 6,680 6,730 6,660 142,520 954,884,000
20/01/2020 6,680 -0.02 -0.30 6,700 6,760 6,670 134,620 899,261,600
17/01/2020 6,700 -0.02 -0.30 6,720 6,730 6,670 144,390 967,413,000
16/01/2020 6,720 0.01 0.15 6,710 6,780 6,700 158,370 1,064,246,400
15/01/2020 6,710 -0.02 -0.30 6,730 6,770 6,690 161,730 1,085,208,300
14/01/2020 6,730 0.08 1.19 6,650 6,740 6,650 97,420 655,636,600
13/01/2020 6,650 0.10 1.50 6,570 6,650 6,510 13,283 88,331,950
10/01/2020 6,570 0.00 ■■ 0.00 6,600 6,600 6,500 17,798 116,932,860
09/01/2020 6,600 0.10 1.52 6,500 6,670 6,500 19,487 128,614,200
08/01/2020 6,500 -0.10 -1.54 6,570 6,580 6,430 15,782 102,583,000
07/01/2020 6,570 0.10 1.52 6,500 6,600 6,500 17,851 117,281,070
06/01/2020 6,500 0.00 ■■ 0.00 6,500 6,650 6,420 16,211 105,371,500
03/01/2020 6,500 -0.20 -3.08 6,700 6,800 6,500 22,140 143,910,000
02/01/2020 6,700 -0.10 -1.49 6,830 6,880 6,700 28,585 191,519,500
31/12/2019 6,830 0.00 ■■ 0.00 6,880 6,930 6,830 21,071 143,914,930
30/12/2019 6,880 0.00 ■■ 0.00 6,910 6,970 6,800 27,984 192,529,920
27/12/2019 6,910 0.00 ■■ 0.00 6,950 6,970 6,870 29,516 203,955,560
26/12/2019 6,950 -0.10 -1.44 7,100 7,140 6,910 31,638 219,884,100
25/12/2019 7,100 0.30 4.23 6,800 7,100 6,800 58,969 418,679,900
24/12/2019 6,800 0.00 ■■ 0.00 6,830 6,860 6,790 35,154 239,047,200
23/12/2019 6,830 0.00 ■■ 0.00 6,820 6,900 6,800 31,410 214,530,300
20/12/2019 6,820 -0.01 -0.15 6,830 6,860 6,720 309,540 2,111,062,800
19/12/2019 6,830 0.00 ■■ 0.00 6,840 6,880 6,760 30,935 211,286,050
18/12/2019 6,840 -0.10 -1.46 6,900 6,900 6,800 33,361 228,189,240
17/12/2019 6,900 -0.10 -1.45 6,980 7,000 6,850 27,717 191,247,300
16/12/2019 6,980 0.10 1.43 6,860 6,980 6,860 40,430 282,201,400
13/12/2019 6,860 0.00 ■■ 0.00 6,850 6,860 6,800 34,921 239,558,060
12/12/2019 6,850 0.00 ■■ 0.00 6,800 6,900 6,780 43,733 299,571,050
11/12/2019 6,800 0.10 1.47 6,700 6,840 6,700 45,930 312,324,000
10/12/2019 6,700 0.00 ■■ 0.00 6,750 6,750 6,640 43,961 294,538,700
09/12/2019 6,750 0.10 1.48 6,650 6,790 6,650 21,401 144,456,750
06/12/2019 6,650 0.00 ■■ 0.00 6,620 6,650 6,600 20,553 136,677,450
05/12/2019 6,620 0.00 ■■ 0.00 6,640 6,670 6,620 21,339 141,264,180
04/12/2019 6,640 0.20 3.01 6,450 0 0 18,876 125,336,640
03/12/2019 6,450 0.00 ■■ 0.00 6,450 6,470 6,400 24,910 160,669,500
02/12/2019 6,450 -0.10 -1.55 6,600 6,630 6,400 16,901 109,011,450
29/11/2019 6,600 0.00 ■■ 0.00 6,620 6,640 6,590 8,103 53,479,800
28/11/2019 6,620 0.00 ■■ 0.00 6,620 6,650 6,570 8,573 56,753,260
27/11/2019 6,620 0.00 ■■ 0.00 6,600 6,660 6,600 31,373 207,689,260
26/11/2019 6,600 0.00 ■■ 0.00 6,600 6,640 6,570 10,694 70,580,400
25/11/2019 6,600 0.00 ■■ 0.00 6,620 6,630 6,600 13,628 89,944,800
22/11/2019 6,620 0.00 ■■ 0.00 6,650 6,680 6,600 10,175 67,358,500
21/11/2019 6,650 0.00 ■■ 0.00 6,690 6,690 6,600 15,312 101,824,800
20/11/2019 6,690 0.00 ■■ 0.00 6,660 6,700 6,600 19,525 130,622,250
19/11/2019 6,660 0.00 ■■ 0.00 6,690 6,720 6,600 29,965 199,566,900
18/11/2019 6,690 0.00 ■■ 0.00 6,730 6,780 6,650 12,937 86,548,530
15/11/2019 6,730 0.00 ■■ 0.00 6,730 6,760 6,710 11,064 74,460,720
14/11/2019 6,730 0.00 ■■ 0.00 6,740 6,770 6,600 15,296 102,942,080
13/11/2019 6,740 0.00 ■■ 0.00 6,740 6,760 6,720 18,208 122,721,920
12/11/2019 6,740 0.00 ■■ 0.00 6,700 6,740 6,680 20,738 139,774,120
11/11/2019 6,700 -0.10 -1.49 6,830 6,850 6,700 23,893 160,083,100
08/11/2019 6,830 0.00 ■■ 0.00 6,820 6,870 6,810 18,249 124,640,670
07/11/2019 6,820 0.00 ■■ 0.00 6,800 6,870 6,780 23,085 157,439,700
06/11/2019 6,800 0.10 1.47 6,700 6,800 6,650 25,532 173,617,600
05/11/2019 6,700 0.10 1.49 6,630 6,700 6,630 20,275 135,842,500
04/11/2019 6,630 0.00 ■■ 0.00 6,600 6,650 6,550 21,052 139,574,760
01/11/2019 6,600 0.00 ■■ 0.00 6,580 6,650 6,560 14,097 93,040,200
31/10/2019 6,580 0.00 ■■ 0.00 6,580 6,600 6,550 13,185 86,757,300
30/10/2019 6,580 0.10 1.52 6,520 6,630 6,520 17,037 112,103,460
29/10/2019 6,520 0.00 ■■ 0.00 6,470 6,560 6,480 23,024 150,116,480
28/10/2019 6,470 0.00 ■■ 0.00 6,430 6,500 6,430 15,002 97,062,940
25/10/2019 6,430 0.00 ■■ 0.00 6,410 6,450 6,400 18,311 117,739,730
24/10/2019 6,410 0.00 ■■ 0.00 6,410 6,430 6,400 14,233 91,233,530
23/10/2019 6,410 0.00 ■■ 0.00 6,420 6,440 6,400 13,388 85,817,080
22/10/2019 6,420 0.00 ■■ 0.00 6,400 6,450 6,370 13,233 84,955,860
21/10/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 22,637 144,876,800
18/10/2019 6,400 0.00 ■■ 0.00 6,390 6,430 6,370 15,848 101,427,200
17/10/2019 6,390 0.00 ■■ 0.00 6,340 6,450 6,340 14,150 90,418,500
16/10/2019 6,340 0.00 ■■ 0.00 6,360 6,360 6,300 16,973 107,608,820
15/10/2019 6,360 -0.10 -1.57 6,500 6,500 6,300 11,329 72,052,440
14/10/2019 6,500 0.00 ■■ 0.00 6,500 6,530 6,490 10,919 70,973,500
11/10/2019 6,500 0.10 1.54 6,400 6,500 6,300 16,802 109,213,000
10/10/2019 6,400 0.00 ■■ 0.00 6,440 6,490 6,350 12,546 80,294,400
09/10/2019 6,440 0.00 ■■ 0.00 6,450 6,550 6,430 15,508 99,871,520
08/10/2019 6,450 0.00 ■■ 0.00 6,400 6,460 6,390 10,750 69,337,500
07/10/2019 6,400 0.00 ■■ 0.00 6,380 6,520 6,400 10,749 68,793,600
04/10/2019 6,380 -0.10 -1.57 6,460 6,490 6,350 24,788 158,147,440
03/10/2019 6,460 -0.10 -1.55 6,550 6,550 6,400 6,549 42,306,540
02/10/2019 6,550 0.00 ■■ 0.00 6,500 6,570 6,500 5,060 33,143,000
01/10/2019 6,500 -0.10 -1.54 6,580 6,610 6,500 6,926 45,019,000
30/09/2019 6,580 0.00 ■■ 0.00 6,550 6,600 6,520 4,376 28,794,080
27/09/2019 6,550 0.00 ■■ 0.00 6,560 6,620 6,500 6,123 40,105,650
26/09/2019 6,560 0.00 ■■ 0.00 6,570 6,600 6,500 9,025 59,204,000
25/09/2019 6,570 0.00 ■■ 0.00 6,600 6,600 6,550 5,378 35,333,460
24/09/2019 6,600 0.00 ■■ 0.00 6,630 6,630 6,550 7,077 46,708,200
23/09/2019 6,630 0.00 ■■ 0.00 6,640 6,700 6,570 6,545 43,393,350
20/09/2019 6,640 0.00 ■■ 0.00 6,640 6,710 6,180 7,419 49,262,160
19/09/2019 6,640 -0.10 -1.51 6,700 6,700 6,580 7,055 46,845,200
18/09/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,620 6,332 42,424,400
17/09/2019 6,700 0.00 ■■ 0.00 6,750 6,830 6,560 7,637 51,167,900
16/09/2019 6,750 0.10 1.48 6,650 6,810 6,700 4,125 27,843,750
13/09/2019 6,650 0.00 ■■ 0.00 6,670 6,670 6,500 7,455 49,575,750
12/09/2019 6,670 0.10 1.50 6,600 6,750 6,600 9,322 62,177,740
11/09/2019 6,600 -0.20 -3.03 6,800 6,800 6,400 8,416 55,545,600
10/09/2019 6,850 -0.05 -0.73 6,900 6,900 6,650 30,970 212,144,500
09/09/2019 6,900 0.00 ■■ 0.00 6,930 6,980 6,750 13,798 95,206,200
06/09/2019 6,930 0.00 ■■ 0.00 6,920 6,980 6,900 14,335 99,341,550
05/09/2019 6,920 0.00 ■■ 0.00 6,920 6,990 6,850 10,131 70,106,520
04/09/2019 6,920 0.00 ■■ 0.00 6,960 6,960 6,800 10,138 70,154,960
03/09/2019 6,960 0.00 ■■ 0.00 6,970 7,060 6,850 10,073 70,108,080
30/08/2019 6,970 0.00 ■■ 0.00 6,950 7,000 6,900 10,469 72,968,930
29/08/2019 6,950 0.00 ■■ 0.00 6,990 6,990 6,900 12,476 86,708,200
28/08/2019 6,990 0.00 ■■ 0.00 6,970 7,000 6,970 11,134 77,826,660
27/08/2019 6,970 0.00 ■■ 0.00 6,960 7,000 6,950 11,289 78,684,330
26/08/2019 6,960 0.00 ■■ 0.00 6,960 6,960 6,900 10,854 75,543,840
23/08/2019 6,960 -0.10 -1.44 7,070 7,000 6,910 9,170 63,823,200
22/08/2019 7,070 0.00 ■■ 0.00 7,100 7,120 7,000 9,420 66,599,400
21/08/2019 7,100 0.10 1.41 7,000 7,150 7,000 10,830 76,893,000
20/08/2019 7,000 -0.10 -1.43 7,100 7,000 6,950 10,429 73,003,000
19/08/2019 7,100 0.00 ■■ 0.00 7,120 7,120 7,000 11,451 81,302,100
16/08/2019 7,120 0.00 ■■ 0.00 7,100 7,140 6,910 12,627 89,904,240
15/08/2019 7,100 -0.10 -1.41 7,150 7,170 7,100 8,489 60,271,900
14/08/2019 7,150 0.40 5.59 6,710 7,170 6,700 27,126 193,950,900
13/08/2019 6,710 0.00 ■■ 0.00 6,720 6,740 6,700 8,166 54,793,860
12/08/2019 6,720 0.00 ■■ 0.00 6,710 6,800 6,700 16,634 111,780,480
09/08/2019 6,710 0.00 ■■ 0.00 6,750 6,870 6,710 11,343 76,111,530
08/08/2019 6,750 -0.10 -1.48 6,830 6,860 6,750 13,977 94,344,750
07/08/2019 6,830 0.00 ■■ 0.00 6,830 6,890 6,830 12,136 82,888,880
06/08/2019 6,830 0.00 ■■ 0.00 6,800 6,850 6,680 15,445 105,489,350
05/08/2019 6,800 0.00 ■■ 0.00 6,800 6,820 6,600 17,571 119,482,800
02/08/2019 6,800 -0.10 -1.47 6,870 6,900 6,700 14,183 96,444,400
01/08/2019 6,870 0.00 ■■ 0.00 6,850 6,890 6,800 14,741 101,270,670
31/07/2019 6,850 -0.10 -1.46 6,900 6,940 6,500 14,094 96,543,900
30/07/2019 6,900 0.00 ■■ 0.00 6,940 7,100 6,890 16,437 113,415,300
29/07/2019 6,940 -0.10 -1.44 7,090 7,090 6,900 13,605 94,418,700
26/07/2019 7,090 0.00 ■■ 0.00 7,090 7,140 7,050 15,367 108,952,030
25/07/2019 7,090 0.20 2.82 6,900 7,140 6,950 27,905 197,846,450
24/07/2019 6,900 0.20 2.90 6,750 7,100 6,350 26,566 183,305,400
23/07/2019 6,750 0.00 ■■ 0.00 6,700 6,840 6,710 12,529 84,570,750
22/07/2019 6,700 0.00 ■■ 0.00 6,700 6,740 6,650 11,608 77,773,600
19/07/2019 6,700 -0.10 -1.49 6,850 6,890 6,500 14,359 96,205,300
18/07/2019 6,850 0.00 ■■ 0.00 6,840 6,870 6,780 12,882 88,241,700
17/07/2019 6,840 0.00 ■■ 0.00 6,840 6,890 6,800 17,470 119,494,800
16/07/2019 6,840 0.00 ■■ 0.00 6,800 6,900 6,710 18,257 124,877,880
15/07/2019 6,800 0.00 ■■ 0.00 6,820 6,840 6,750 14,551 98,946,800
12/07/2019 6,820 0.00 ■■ 0.00 6,820 6,850 6,800 19,982 136,277,240
11/07/2019 6,820 0.00 ■■ 0.00 6,810 6,850 6,800 12,557 85,638,740
10/07/2019 6,810 0.00 ■■ 0.00 6,810 6,900 6,800 13,747 93,617,070
09/07/2019 6,810 0.00 ■■ 0.00 6,810 6,930 6,810 13,997 95,319,570
08/07/2019 6,810 -0.10 -1.47 6,860 6,860 6,750 14,444 98,363,640
05/07/2019 6,860 0.00 ■■ 0.00 6,900 7,000 6,860 15,105 103,620,300
04/07/2019 6,900 0.00 ■■ 0.00 6,910 6,930 6,850 14,464 99,801,600
03/07/2019 6,910 0.00 ■■ 0.00 6,950 6,950 6,850 15,853 109,544,230
02/07/2019 6,950 0.00 ■■ 0.00 6,950 7,000 6,850 17,156 119,234,200
01/07/2019 6,950 0.20 2.88 6,760 6,950 6,510 42,149 292,935,550
28/06/2019 6,760 0.10 1.48 6,700 6,780 6,650 16,462 111,283,120
27/06/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,482 143,929,400
26/06/2019 6,700 0.20 2.99 6,550 6,700 6,500 24,611 164,893,700
25/06/2019 6,550 0.30 4.58 6,250 6,650 6,200 29,035 190,179,250
24/06/2019 6,250 0.00 ■■ 0.00 6,230 6,280 6,170 42,376 264,850,000
21/06/2019 6,230 0.10 1.61 6,180 6,270 6,180 18,825 117,279,750
20/06/2019 6,180 -0.10 -1.62 6,250 6,320 6,070 23,614 145,934,520
19/06/2019 6,250 0.00 ■■ 0.00 6,260 6,260 6,100 34,562 216,012,500
18/06/2019 6,260 -0.30 -4.79 6,510 6,510 6,200 23,275 145,701,500
17/06/2019 6,510 0.00 ■■ 0.00 6,510 6,520 6,400 19,536 127,179,360
16/06/2019 6,510 0.00 ■■ 0.00 6,500 6,540 6,430 16,256 105,826,560
14/06/2019 6,510 0.00 ■■ 0.00 6,500 6,540 6,430 16,256 105,826,560
13/06/2019 6,500 0.00 ■■ 0.00 6,530 6,550 6,490 11,435 74,327,500
11/06/2019 6,590 0.10 1.52 6,520 6,650 6,550 19,241 126,798,190
10/06/2019 6,520 0.00 ■■ 0.00 6,540 6,600 6,500 27,714 180,695,280
09/06/2019 6,540 0.00 ■■ 0.00 6,510 6,800 6,500 10,356 67,728,240
07/06/2019 6,540 0.00 ■■ 0.00 6,510 6,800 6,500 10,356 67,728,240
06/06/2019 6,510 0.00 ■■ 0.00 6,520 6,540 6,500 10,326 67,222,260
05/06/2019 6,520 0.00 ■■ 0.00 6,540 6,550 6,500 10,530 68,655,600
04/06/2019 6,540 0.00 ■■ 0.00 6,540 6,560 6,510 8,674 56,727,960
03/06/2019 6,540 -0.10 -1.53 6,620 6,650 6,540 11,187 73,162,980
02/06/2019 6,620 0.00 ■■ 0.00 6,620 6,630 6,600 11,096 73,455,520
31/05/2019 6,620 0.00 ■■ 0.00 6,620 6,630 6,600 11,096 73,455,520
30/05/2019 6,620 0.00 ■■ 0.00 6,670 6,680 6,620 14,271 94,474,020
29/05/2019 6,670 0.00 ■■ 0.00 6,660 6,680 6,600 11,350 75,704,500
28/05/2019 6,660 0.00 ■■ 0.00 6,660 6,670 6,600 10,360 68,997,600
27/05/2019 6,660 0.00 ■■ 0.00 6,650 6,750 6,650 10,814 72,021,240
26/05/2019 6,650 0.00 ■■ 0.00 6,700 6,710 6,600 11,324 75,304,600
24/05/2019 6,650 0.00 ■■ 0.00 6,700 6,710 6,600 11,324 75,304,600
23/05/2019 6,700 0.00 ■■ 0.00 6,690 6,790 6,690 11,265 75,475,500
22/05/2019 6,690 0.00 ■■ 0.00 6,720 6,790 6,690 10,460 69,977,400
21/05/2019 6,720 -0.10 -1.49 6,800 6,860 6,720 11,215 75,364,800
20/05/2019 6,800 -0.10 -1.47 6,890 6,990 6,800 12,974 88,223,200
19/05/2019 6,890 0.10 1.45 6,830 6,950 6,800 11,129 76,678,810
17/05/2019 6,890 0.10 1.45 6,830 6,950 6,800 11,129 76,678,810
16/05/2019 6,830 0.00 ■■ 0.00 6,820 6,840 6,800 13,050 89,131,500
15/05/2019 6,820 0.00 ■■ 0.00 6,820 6,830 6,800 11,970 81,635,400
14/05/2019 6,820 0.00 ■■ 0.00 6,820 6,840 6,760 9,897 67,497,540
13/05/2019 6,820 0.10 1.47 6,750 6,850 6,750 10,371 70,730,220
12/05/2019 6,750 0.10 1.48 6,680 6,750 6,680 9,813 66,237,750
10/05/2019 6,750 0.10 1.48 6,680 6,750 6,680 9,813 66,237,750
09/05/2019 6,680 0.10 1.50 6,590 6,700 6,590 9,977 66,646,360
08/05/2019 6,590 0.10 1.52 6,500 6,600 6,500 8,393 55,309,870
07/05/2019 6,500 0.00 ■■ 0.00 6,500 6,890 6,460 11,783 76,589,500
06/05/2019 6,500 -0.20 -3.08 6,740 6,900 6,500 12,067 78,435,500
05/05/2019 6,740 0.00 ■■ 0.00 6,720 6,850 6,720 10,210 68,815,400
03/05/2019 6,740 0.00 ■■ 0.00 6,720 6,850 6,720 10,210 68,815,400
02/05/2019 6,720 -0.20 -2.98 6,920 7,000 6,720 10,076 67,710,720
01/05/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
30/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
29/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
28/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
26/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
25/04/2019 6,940 0.00 ■■ 0.00 6,900 6,950 6,850 11,267 78,192,980
24/04/2019 6,900 0.00 ■■ 0.00 6,900 6,970 6,800 10,833 74,747,700
23/04/2019 6,900 -0.20 -2.90 7,120 7,120 6,900 14,116 97,400,400
22/04/2019 7,120 0.00 ■■ 0.00 7,120 7,180 7,050 11,308 80,512,960
21/04/2019 7,120 0.30 4.21 6,830 7,120 6,700 12,675 90,246,000
19/04/2019 7,120 0.30 4.21 6,830 7,120 6,700 12,675 90,246,000
18/04/2019 6,830 0.00 ■■ 0.00 6,830 6,830 6,700 15,005 102,484,150
17/04/2019 6,830 0.00 ■■ 0.00 6,870 7,000 6,830 12,288 83,927,040
16/04/2019 6,870 0.00 ■■ 0.00 6,900 6,950 6,800 16,485 113,251,950
15/04/2019 6,900 0.00 ■■ 0.00 6,950 7,000 6,900 16,379 113,015,100
12/04/2019 6,900 0.00 ■■ 0.00 6,950 7,000 6,900 16,379 113,015,100
11/04/2019 6,950 -0.10 -1.44 7,040 7,200 6,900 31,916 221,816,200
10/04/2019 7,040 0.00 ■■ 0.00 7,040 7,040 6,980 13,309 93,695,360
09/04/2019 7,040 0.00 ■■ 0.00 7,050 7,090 7,000 22,745 160,124,800
08/04/2019 7,050 0.00 ■■ 0.00 7,080 7,250 7,030 14,952 105,411,600
05/04/2019 7,080 -0.10 -1.41 7,150 7,240 7,080 12,021 85,108,680
04/04/2019 7,150 -0.10 -1.40 7,250 7,380 7,100 13,856 99,070,400
03/04/2019 7,250 0.00 ■■ 0.00 7,250 7,390 7,150 12,751 92,444,750
02/04/2019 7,250 -0.30 -4.14 7,500 7,550 7,100 14,170 102,732,500
01/04/2019 7,500 0.00 ■■ 0.00 7,500 7,520 7,400 10,622 79,665,000
31/03/2019 6,780 -0.05 -0.74 6,830 6,800 6,700 147,930 1,002,965,400
29/03/2019 7,500 -0.10 -1.33 7,600 7,700 7,500 15,539 116,542,500
28/03/2019 7,600 0.20 2.63 7,440 7,650 7,400 19,725 149,910,000
27/03/2019 7,440 0.00 ■■ 0.00 7,400 7,450 7,400 11,389 84,734,160
26/03/2019 7,400 0.10 1.35 7,300 7,420 7,300 10,375 76,775,000
25/03/2019 7,300 -0.10 -1.37 7,440 7,440 7,230 11,215 81,869,500
22/03/2019 7,440 0.00 ■■ 0.00 7,440 7,480 7,400 10,400 77,376,000
21/03/2019 7,440 0.00 ■■ 0.00 7,440 7,440 7,250 10,771 80,136,240
20/03/2019 7,440 0.10 1.34 7,390 7,500 7,390 11,653 86,698,320
19/03/2019 7,390 -0.10 -1.35 7,450 7,500 7,330 11,966 88,428,740
18/03/2019 7,450 0.00 ■■ 0.00 7,500 7,600 7,450 13,561 101,029,450
15/03/2019 7,450 -0.10 -1.34 7,540 7,600 7,320 10,934 81,458,300
14/03/2019 7,540 -0.10 -1.33 7,630 7,630 7,480 21,659 163,308,860
13/03/2019 7,630 -0.10 -1.31 7,700 7,750 7,600 22,286 170,042,180
12/03/2019 7,700 0.10 1.30 7,590 7,790 7,600 21,154 162,885,800
11/03/2019 7,590 0.20 2.64 7,410 7,600 7,410 17,881 135,716,790
08/03/2019 7,410 0.00 ■■ 0.00 7,410 7,440 7,380 19,336 143,279,760
07/03/2019 7,410 0.10 1.35 7,280 7,520 7,200 29,023 215,060,430
06/03/2019 7,280 0.00 ■■ 0.00 7,300 7,390 7,200 20,875 151,970,000
05/03/2019 7,300 0.00 ■■ 0.00 7,350 7,380 7,250 17,316 126,406,800
04/03/2019 7,350 0.10 1.36 7,200 7,350 7,200 18,113 133,130,550
01/03/2019 7,200 0.00 ■■ 0.00 7,180 7,280 7,180 12,548 90,345,600
28/02/2019 7,180 0.10 1.39 7,060 7,300 7,120 11,633 83,524,940
27/02/2019 7,060 -0.20 -2.83 7,210 7,210 7,000 11,838 83,576,280
26/02/2019 7,210 0.00 ■■ 0.00 7,210 7,250 7,110 11,318 81,602,780
25/02/2019 7,210 0.00 ■■ 0.00 7,200 7,300 7,200 11,280 81,328,800
22/02/2019 7,200 -0.10 -1.39 7,330 7,370 7,170 12,889 92,800,800
21/02/2019 7,330 0.10 1.36 7,240 7,380 7,240 10,696 78,401,680
20/02/2019 7,240 0.00 ■■ 0.00 7,200 7,300 7,150 10,239 74,130,360
19/02/2019 7,200 -0.30 -4.17 7,460 7,490 7,060 16,494 118,756,800
18/02/2019 7,460 0.10 1.34 7,400 7,600 7,400 12,820 95,637,200
15/02/2019 7,400 0.00 ■■ 0.00 7,360 7,400 7,200 13,781 101,979,400
14/02/2019 7,360 0.10 1.36 7,300 7,390 7,300 11,843 87,164,480
13/02/2019 7,300 0.10 1.37 7,200 7,400 7,180 11,975 87,417,500
12/02/2019 7,200 -0.40 -5.56 7,600 7,600 7,200 25,091 180,655,200
11/02/2019 7,600 0.00 ■■ 0.00 7,640 7,670 7,600 15,778 119,912,800
01/02/2019 7,640 0.00 ■■ 0.00 7,600 7,640 7,500 12,726 97,226,640
31/01/2019 7,600 0.10 1.32 7,500 7,700 7,550 11,501 87,407,600
30/01/2019 7,500 -0.20 -2.67 7,720 7,710 7,200 15,031 112,732,500
29/01/2019 7,720 0.00 ■■ 0.00 7,720 7,730 7,650 12,259 94,639,480
28/01/2019 7,720 0.00 ■■ 0.00 7,700 7,790 7,700 14,360 110,859,200
25/01/2019 7,700 0.30 3.90 7,400 7,700 7,400 16,333 125,764,100
24/01/2019 7,400 -0.20 -2.70 7,600 7,540 7,400 13,912,000 102,948,800,000
23/01/2019 7,600 -0.20 -2.63 7,790 7,820 7,600 15,351,000 116,667,600,000
22/01/2019 7,790 0.10 1.28 7,680 7,800 7,710 12,016,000 93,604,640,000
21/01/2019 7,680 0.18 2.34 7,500 7,700 7,550 154,910 1,189,708,800
19/01/2019 7,500 0.20 2.67 7,350 7,540 7,380 18,274,000 137,055,000,000
18/01/2019 7,500 0.15 2.00 7,350 7,540 7,380 182,740 1,370,550,000
17/01/2019 7,350 -0.01 -0.14 7,350 7,390 7,300 160,680 1,180,998,000
16/01/2019 7,350 -0.02 -0.27 7,370 7,420 7,300 156,550 1,150,642,500
15/01/2019 7,370 -0.01 -0.14 7,380 7,380 7,250 197,300 1,454,101,000
14/01/2019 7,380 0.18 2.44 7,200 7,450 7,200 159,200 1,174,896,000
11/01/2019 7,200 0.13 1.81 7,070 7,200 7,030 146,260 1,053,072,000
10/01/2019 7,070 0.04 0.57 7,030 7,090 6,900 153,520 1,085,386,400
09/01/2019 7,030 0.04 0.57 6,990 7,050 6,990 174,370 1,225,821,100
08/01/2019 6,990 0.22 3.15 6,770 7,000 6,700 164,650 1,150,903,500
07/01/2019 6,770 0.17 2.51 6,600 6,770 6,620 144,540 978,535,800
04/01/2019 6,600 0.03 0.45 6,570 6,630 6,550 141,140 931,524,000
03/01/2019 6,570 -0.05 -0.76 6,620 6,650 6,570 136,190 894,768,300
02/01/2019 6,620 0.02 0.30 6,600 6,680 6,600 140,980 933,287,600
28/12/2018 6,600 0.02 0.30 6,600 6,620 6,580 140,170 925,122,000
27/12/2018 6,600 0.13 1.97 6,470 6,600 6,490 146,470 966,702,000
26/12/2018 6,470 -0.02 -0.31 6,470 6,480 6,430 175,540 1,135,743,800
25/12/2018 6,470 -0.12 -1.85 6,590 6,550 6,430 156,090 1,009,902,300
24/12/2018 6,590 0.02 0.30 6,570 6,650 6,560 148,450 978,285,500
23/12/2018 6,570 -0.01 -0.15 6,570 6,570 6,520 134,670 884,781,900
21/12/2018 6,570 -0.01 -0.15 6,570 6,570 6,520 134,670 884,781,900
20/12/2018 6,570 -0.03 -0.46 6,600 6,600 6,520 146,650 963,490,500
19/12/2018 6,600 0.01 0.15 6,600 6,630 6,580 137,400 906,840,000
18/12/2018 6,600 -0.11 -1.67 6,710 6,680 6,600 164,090 1,082,994,000
17/12/2018 6,710 -0.09 -1.34 6,800 6,800 6,710 139,990 939,332,900
14/12/2018 6,800 -0.05 -0.74 6,850 6,840 6,700 148,280 1,008,304,000
13/12/2018 6,850 0.01 0.15 6,850 6,950 6,840 148,530 1,017,430,500
12/12/2018 6,850 0.05 0.73 6,800 6,870 6,800 149,810 1,026,198,500
11/12/2018 6,800 -0.01 -0.15 6,800 6,850 6,740 531,690 3,615,492,000
10/12/2018 6,800 -0.06 -0.88 6,860 6,860 6,790 143,820 977,976,000
07/12/2018 6,860 0.04 0.58 6,860 6,940 6,820 144,940 994,288,400
06/12/2018 6,860 -0.04 -0.58 6,900 6,910 6,810 140,380 963,006,800
05/12/2018 6,900 0.05 0.72 6,900 6,980 6,750 175,920 1,213,848,000
04/12/2018 6,900 -0.10 -1.45 7,000 6,950 6,800 183,800 1,268,220,000
03/12/2018 7,000 0.22 3.14 6,780 7,100 6,780 137,840 964,880,000
30/11/2018 6,780 -0.05 -0.74 6,830 6,800 6,700 147,930 1,002,965,400
29/11/2018 6,830 0.03 0.44 6,800 7,000 6,790 186,940 1,276,800,200
28/11/2018 6,800 -0.04 -0.59 6,840 6,900 6,710 166,930 1,135,124,000
27/11/2018 6,840 -0.06 -0.88 6,900 6,990 6,830 165,580 1,132,567,200
26/11/2018 6,900 0.10 1.45 6,800 7,000 6,750 195,550 1,349,295,000
23/11/2018 6,800 -0.02 -0.29 6,800 6,900 6,720 953,170 6,481,556,000
22/11/2018 6,800 0.02 0.29 6,800 6,820 6,620 186,140 1,265,752,000
21/11/2018 6,800 0.29 4.26 6,510 6,800 6,410 224,430 1,526,124,000
20/11/2018 6,510 0.22 3.38 6,290 6,510 6,000 240,160 1,563,441,600
19/11/2018 6,290 0.07 1.11 6,220 6,300 6,220 70,260 441,935,400
16/11/2018 6,220 0.01 0.16 6,210 6,250 6,210 92,450 575,039,000
15/11/2018 6,210 0.01 0.16 6,210 6,340 6,210 75,190 466,929,900
14/11/2018 6,210 0.01 0.16 6,200 6,380 6,150 51,770 321,491,700
13/11/2018 6,200 -0.26 -4.19 6,460 6,400 6,180 92,210 571,702,000
12/11/2018 6,460 -0.04 -0.62 6,500 6,500 6,390 73,870 477,200,200
11/11/2018 6,500 -0.08 -1.23 6,580 6,600 6,500 88,080 572,520,000
09/11/2018 6,500 -0.08 -1.23 6,580 6,600 6,500 88,080 572,520,000
08/11/2018 6,580 0.03 0.46 6,550 6,600 6,550 80,180 527,584,400
07/11/2018 6,550 0.01 0.15 6,550 6,560 6,520 52,160 341,648,000
06/11/2018 6,550 -0.01 -0.15 6,560 6,600 6,500 116,450 762,747,500
05/11/2018 6,560 -0.04 -0.61 6,600 6,600 6,550 61,970 406,523,200
02/11/2018 6,600 -0.01 -0.15 6,600 6,700 6,560 141,090 931,194,000
01/11/2018 6,600 0.01 0.15 6,600 6,650 6,520 98,520 650,232,000
31/10/2018 6,600 0.02 0.30 6,600 6,700 6,600 409,920 2,705,472,000
30/10/2018 6,600 -0.30 -4.55 6,900 6,890 6,600 159,280 1,051,248,000
29/10/2018 6,900 -0.01 -0.14 6,910 6,950 6,600 97,510 672,819,000
27/10/2018 6,910 0.04 0.58 6,870 7,200 6,890 56,440 390,000,400
26/10/2018 6,910 0.04 0.58 6,870 7,200 6,890 56,440 390,000,400
25/10/2018 6,870 -0.09 -1.31 6,960 6,870 6,700 66,040 453,694,800
24/10/2018 6,960 -0.09 -1.29 7,050 7,080 6,960 72,030 501,328,800
23/10/2018 7,050 -0.09 -1.28 7,140 7,140 6,950 98,850 696,892,500
22/10/2018 7,140 -0.12 -1.68 7,140 7,180 7,010 90,140 643,599,600
19/10/2018 7,140 0.12 1.68 7,020 7,150 6,970 85,000 606,900,000
18/10/2018 7,020 -0.28 -3.99 7,300 7,300 7,020 92,370 648,437,400
17/10/2018 7,300 0.02 0.27 7,280 7,350 7,270 8,020 58,546,000
16/10/2018 7,280 0.08 1.10 7,200 7,350 7,210 20,540 149,531,200
15/10/2018 7,200 0.15 2.08 7,050 7,200 7,100 142,140 1,023,408,000
14/10/2018 7,050 0.05 0.71 7,000 7,100 6,850 60,350 425,467,500
12/10/2018 7,050 0.05 0.71 7,000 7,100 6,850 60,350 425,467,500
11/10/2018 7,000 -0.20 -2.86 7,200 7,210 6,910 499,590 3,497,130,000
10/10/2018 7,200 -0.05 -0.69 7,250 7,290 7,170 128,870 927,864,000
09/10/2018 7,250 -0.01 -0.14 7,250 7,270 7,200 70,610 511,922,500
08/10/2018 7,250 0.15 2.07 7,100 7,250 7,100 70,490 511,052,500
06/10/2018 7,100 0.01 0.14 7,100 7,200 7,100 340,190 2,415,349,000
05/10/2018 7,100 0.01 0.14 7,100 7,200 7,100 340,190 2,415,349,000
04/10/2018 7,100 -0.11 -1.55 7,210 7,350 7,100 442,180 3,139,478,000
03/10/2018 7,210 -0.14 -1.94 7,350 7,450 7,210 223,700 1,612,877,000
02/10/2018 7,350 0.05 0.68 7,300 7,380 7,300 83,590 614,386,500
01/10/2018 7,300 -0.18 -2.47 7,480 7,480 7,300 145,860 1,064,778,000
28/09/2018 7,480 -0.12 -1.60 7,600 7,600 7,450 127,500 953,700,000
27/09/2018 7,600 0.20 2.63 7,400 7,700 7,560 251,840 1,913,984,000
26/09/2018 8,240 0.13 1.58 8,110 8,550 8,130 1,885,100 15,533,224,000
25/09/2018 8,110 -0.06 -0.74 8,170 8,170 8,070 254,600 2,064,806,000
24/09/2018 8,170 -0.08 -0.98 8,250 8,290 7,900 117,890 963,161,300
21/09/2018 8,250 -0.13 -1.58 8,380 8,400 8,100 108,560 895,620,000
20/09/2018 8,380 0.07 0.84 8,380 8,500 8,380 1,614,150 13,526,577,000
19/09/2018 8,380 0.06 0.72 8,320 8,490 8,300 2,358,200 19,761,716,000
18/09/2018 8,320 0.32 3.85 8,000 8,390 7,990 2,112,480 17,575,833,600
17/09/2018 8,000 0.07 0.88 8,000 8,200 7,860 399,630 3,197,040,000
14/09/2018 8,000 -0.05 -0.63 8,000 8,000 7,900 157,310 1,258,480,000
13/09/2018 8,000 -0.06 -0.75 8,000 8,050 7,940 91,370 730,960,000
12/09/2018 8,000 0.05 0.63 8,000 8,290 8,000 376,070 3,008,560,000
11/09/2018 8,000 0.37 4.63 7,630 8,100 7,650 758,950 6,071,600,000
10/09/2018 7,630 0.07 0.92 7,560 7,650 7,560 60,620 462,530,600
07/09/2018 7,560 0.01 0.13 7,550 7,650 7,510 64,790 489,812,400
06/09/2018 7,550 -0.06 -0.79 7,610 7,610 7,550 121,180 914,909,000
05/09/2018 7,610 0.01 0.13 7,600 7,650 7,600 108,990 829,413,900
04/09/2018 7,600 0.04 0.53 7,560 7,650 7,550 89,860 682,936,000
03/09/2018 7,560 -0.04 -0.53 7,600 7,790 7,560 101,830 769,834,800
31/08/2018 7,560 -0.04 -0.53 7,600 7,790 7,560 101,830 769,834,800
30/08/2018 7,600 0.10 1.32 7,600 7,810 7,600 46,900 356,440,000
29/08/2018 7,600 -0.20 -2.63 7,800 7,800 7,600 122,260 929,176,000
28/08/2018 7,800 -0.15 -1.92 7,950 8,040 7,800 44,480 346,944,000
27/08/2018 7,950 0.05 0.63 7,900 8,100 7,900 107,230 852,478,500
24/08/2018 7,900 0.30 3.80 7,600 8,000 7,600 318,620 2,517,098,000
23/08/2018 7,600 0.01 0.13 7,600 7,620 7,580 110,730 841,548,000
22/08/2018 7,600 0.07 0.92 7,600 7,790 7,600 105,910 804,916,000
21/08/2018 7,600 -0.02 -0.26 7,620 7,680 7,600 114,750 872,100,000
20/08/2018 7,620 -0.04 -0.52 7,660 7,690 7,600 221,140 1,685,086,800
19/08/2018 7,660 0.01 0.13 7,650 7,800 7,600 76,950 589,437,000
17/08/2018 7,660 0.01 0.13 7,650 7,800 7,600 76,950 589,437,000
16/08/2018 7,650 -0.04 -0.52 7,690 7,690 7,580 93,770 717,340,500
15/08/2018 7,690 -0.01 -0.13 7,700 7,730 7,600 154,110 1,185,105,900
14/08/2018 7,700 -0.07 -0.91 7,700 7,760 7,630 60,310 464,387,000
13/08/2018 7,700 0.02 0.26 7,700 7,780 7,600 139,920 1,077,384,000
10/08/2018 7,700 -0.09 -1.17 7,790 7,900 7,650 42,000 323,400,000
09/08/2018 7,790 0.04 0.51 7,750 7,970 7,750 93,840 731,013,600
08/08/2018 7,750 0.20 2.58 7,550 7,970 7,550 58,700 454,925,000
07/08/2018 7,550 0.05 0.66 7,500 7,590 7,400 220,960 1,668,248,000
06/08/2018 7,500 -0.20 -2.67 7,700 7,780 7,500 251,660 1,887,450,000
03/08/2018 7,700 -0.10 -1.30 7,800 7,950 7,500 284,730 2,192,421,000
02/08/2018 7,800 -0.28 -3.59 8,080 8,060 7,800 117,960 920,088,000
01/08/2018 8,080 0.03 0.37 8,050 8,100 8,000 110,890 895,991,200
31/07/2018 8,050 0.05 0.62 8,000 8,160 8,000 603,300 4,856,565,000
30/07/2018 8,000 -0.57 -7.13 8,570 8,620 7,980 827,990 6,623,920,000
28/07/2018 8,570 -0.03 -0.35 8,600 8,690 8,570 92,420 792,039,400
27/07/2018 8,570 -0.03 -0.35 8,600 8,690 8,570 92,420 792,039,400
26/07/2018 8,600 -0.10 -1.16 8,700 8,680 8,600 86,050 740,030,000
25/07/2018 8,700 0.10 1.15 8,600 8,720 8,540 104,290 907,323,000
24/07/2018 8,600 -0.01 -0.12 8,610 8,650 8,520 114,470 984,442,000
23/07/2018 8,610 -0.24 -2.79 8,850 8,900 8,500 151,740 1,306,481,400
20/07/2018 8,850 -0.09 -1.02 8,850 8,920 8,750 80,160 709,416,000
19/07/2018 8,850 0.20 2.26 8,650 8,880 8,660 601,650 5,324,602,500
18/07/2018 8,650 0.01 0.12 8,640 8,800 8,600 529,460 4,579,829,000
17/07/2018 8,640 0.01 0.12 8,630 8,720 8,460 133,330 1,151,971,200
16/07/2018 8,630 0.15 1.74 8,480 8,750 8,490 242,560 2,093,292,800
13/07/2018 8,480 0.18 2.12 8,300 8,500 8,220 282,210 2,393,140,800
12/07/2018 8,300 0.15 1.81 8,150 8,390 8,150 118,210 981,143,000
11/07/2018 8,150 -0.55 -6.75 8,700 8,700 8,150 149,380 1,217,447,000
10/07/2018 8,700 0.02 0.23 8,680 8,900 8,670 152,400 1,325,880,000
09/07/2018 8,680 -0.16 -1.84 8,840 8,910 8,680 118,720 1,030,489,600
06/07/2018 8,840 0.44 4.98 8,400 8,950 8,200 516,110 4,562,412,400
05/07/2018 8,400 -0.35 -4.17 8,750 8,880 8,400 158,170 1,328,628,000
04/07/2018 8,750 -0.15 -1.71 8,900 8,960 8,520 130,440 1,141,350,000
03/07/2018 8,900 -0.29 -3.26 9,190 9,270 8,550 336,090 2,991,201,000
02/07/2018 9,190 -0.17 -1.85 9,360 9,330 8,840 305,040 2,803,317,600
29/06/2018 9,360 0.02 0.21 9,340 0 0 379,680 3,553,804,800
28/06/2018 9,340 -0.16 -1.71 9,500 9,500 9,300 290,460 2,712,896,400
27/06/2018 9,500 0.21 2.21 9,290 9,590 9,300 1,553,250 14,755,875,000
26/06/2018 9,290 -0.05 -0.54 9,340 9,330 9,050 130,330 1,210,765,700
25/06/2018 9,340 0.03 0.32 9,310 9,430 9,280 120,820 1,128,458,800
22/06/2018 9,310 -0.03 -0.32 9,340 9,350 9,200 393,370 3,662,274,700
21/06/2018 9,340 0.16 1.71 9,180 9,400 9,200 389,660 3,639,424,400
20/06/2018 9,180 0.23 2.51 8,950 9,190 8,960 526,710 4,835,197,800
19/06/2018 8,950 -0.05 -0.56 9,000 9,010 8,400 167,920 1,502,884,000
18/06/2018 9,000 0.20 2.22 8,800 9,100 8,700 514,170 4,627,530,000
17/06/2018 8,800 -0.10 -1.14 8,900 8,900 8,650 196,010 1,724,888,000
15/06/2018 8,800 -0.10 -1.14 8,900 8,900 8,650 196,010 1,724,888,000
14/06/2018 8,900 -0.09 -1.01 8,990 8,990 8,740 100,200 891,780,000
13/06/2018 8,990 0.11 1.22 8,880 9,000 8,700 322,130 2,895,948,700
12/06/2018 8,880 -0.28 -3.15 9,160 9,160 8,700 349,370 3,102,405,600
11/06/2018 9,160 -0.24 -2.62 9,400 9,400 9,150 182,650 1,673,074,000
09/06/2018 9,400 -0.02 -0.21 9,420 9,420 9,210 67,680 636,192,000
08/06/2018 9,400 -0.02 -0.21 9,420 9,420 9,210 67,680 636,192,000
07/06/2018 9,420 0.01 0.11 9,420 9,620 9,360 518,460 4,883,893,200
06/06/2018 9,420 0.02 0.21 9,400 9,550 9,300 408,820 3,851,084,400
05/06/2018 9,400 0.10 1.06 9,300 9,570 9,100 462,860 4,350,884,000
04/06/2018 9,300 -0.01 -0.11 9,300 9,400 9,100 226,200 2,103,660,000
02/06/2018 9,300 -0.11 -1.18 9,410 9,800 9,110 468,400 4,356,120,000
01/06/2018 9,300 -0.11 -1.18 9,410 9,800 9,110 468,400 4,356,120,000
31/05/2018 9,410 0.61 6.48 8,800 9,410 8,890 1,297,450 12,209,004,500
30/05/2018 8,800 0.15 1.70 8,650 8,840 8,520 357,810 3,148,728,000
29/05/2018 8,650 0.45 5.20 8,200 8,760 8,200 486,960 4,212,204,000
28/05/2018 8,200 -0.40 -4.88 8,600 8,800 8,200 417,400 3,422,680,000
25/05/2018 8,600 0.15 1.74 8,450 8,800 8,410 484,110 4,163,346,000
24/05/2018 8,450 0.03 0.36 8,420 8,620 8,400 203,030 1,715,603,500
23/05/2018 8,420 0.02 0.24 8,400 8,500 8,150 113,540 956,006,800
22/05/2018 8,400 -0.30 -3.57 8,700 8,650 8,100 344,860 2,896,824,000
21/05/2018 8,700 -0.10 -1.15 8,800 9,000 8,700 722,510 6,285,837,000
20/05/2018 8,800 0.29 3.30 8,510 8,900 8,600 770,080 6,776,704,000
18/05/2018 8,800 0.29 3.30 8,510 8,900 8,600 770,080 6,776,704,000
17/05/2018 8,510 0.24 2.82 8,270 8,590 8,310 445,530 3,791,460,300
16/05/2018 8,270 0.18 2.18 8,090 8,270 8,090 339,470 2,807,416,900
15/05/2018 8,090 0.10 1.24 7,990 8,100 7,930 169,500 1,371,255,000
14/05/2018 7,990 0.15 1.88 7,840 7,990 7,840 171,500 1,370,285,000
11/05/2018 7,840 -0.02 -0.26 7,860 7,960 7,800 265,350 2,080,344,000
10/05/2018 7,860 -0.10 -1.27 7,960 8,000 7,820 342,000 2,688,120,000
09/05/2018 7,960 -0.04 -0.50 8,000 8,040 7,800 107,990 859,600,400
08/05/2018 8,000 -0.01 -0.13 8,010 8,070 7,820 201,130 1,609,040,000
07/05/2018 8,010 -0.01 -0.12 8,020 8,120 7,970 237,540 1,902,695,400
04/05/2018 8,020 0.01 0.12 8,020 8,100 7,960 182,060 1,460,121,200
03/05/2018 8,020 -0.17 -2.12 8,190 8,200 7,940 81,130 650,662,600
02/05/2018 8,190 0.24 2.93 7,950 8,190 7,600 158,610 1,299,015,900
30/04/2018 7,950 0.05 0.63 7,900 7,970 7,620 162,480 1,291,716,000
27/04/2018 7,950 0.05 0.63 7,900 7,970 7,620 162,480 1,291,716,000
26/04/2018 7,900 0.13 1.65 7,770 7,980 7,700 154,300 1,218,970,000
25/04/2018 7,770 0.06 0.77 7,710 8,180 7,350 326,310 2,535,428,700
24/04/2018 7,770 0.06 0.77 7,710 8,180 7,350 326,310 2,535,428,700
23/04/2018 7,710 -0.48 -6.23 8,190 8,300 7,710 228,740 1,763,585,400
21/04/2018 8,190 0.25 3.05 7,940 8,200 7,990 86,790 710,810,100
20/04/2018 8,190 0.25 3.05 7,940 8,200 7,990 86,790 710,810,100
19/04/2018 7,940 -0.25 -3.15 8,190 8,200 7,940 183,170 1,454,369,800
18/04/2018 8,190 -0.01 -0.12 8,200 8,290 8,100 255,490 2,092,463,100
13/04/2018 8,050 -0.10 -1.24 8,150 8,200 8,050 54,240 436,632,000
12/04/2018 8,150 0.10 1.23 8,050 8,200 8,050 76,830 626,164,500
11/04/2018 8,050 -0.25 -3.11 8,300 8,400 8,000 175,870 1,415,753,500
10/04/2018 8,300 -0.14 -1.69 8,440 8,480 8,000 201,740 1,674,442,000
09/04/2018 8,440 -0.02 -0.24 8,460 8,620 8,360 73,010 616,204,400
06/04/2018 8,460 0.17 2.01 8,290 8,500 8,250 132,920 1,124,503,200
05/04/2018 8,290 -0.02 -0.24 8,290 8,350 8,210 71,800 595,222,000
04/04/2018 8,290 -0.07 -0.84 8,360 8,430 8,200 114,620 950,199,800
03/04/2018 8,360 -0.03 -0.36 8,390 8,390 8,300 44,020 368,007,200
02/04/2018 8,390 -0.01 -0.12 8,400 8,490 8,350 74,820 627,739,800
30/03/2018 8,400 0.05 0.60 8,400 8,500 8,360 92,130 773,892,000
29/03/2018 8,400 -0.12 -1.43 8,520 8,700 8,320 165,930 1,393,812,000
28/03/2018 8,520 -0.10 -1.17 8,620 8,700 8,510 57,860 492,967,200
27/03/2018 8,620 -0.14 -1.62 8,760 8,750 8,200 76,310 657,792,200
26/03/2018 8,760 -0.01 -0.11 8,760 8,820 8,650 134,330 1,176,730,800
25/03/2018 8,760 -0.04 -0.46 8,800 8,800 8,600 54,530 477,682,800
23/03/2018 8,760 -0.04 -0.46 8,800 8,800 8,600 54,530 477,682,800
22/03/2018 8,800 -0.04 -0.45 8,840 8,880 8,800 125,370 1,103,256,000
21/03/2018 8,840 -0.01 -0.11 8,850 8,900 8,750 134,560 1,189,510,400
20/03/2018 8,850 -0.05 -0.56 8,900 8,900 8,280 94,680 837,918,000
19/03/2018 8,900 0.04 0.45 9,000 9,000 8,840 99,150 882,435,000
17/03/2018 9,000 0.02 0.22 8,980 9,100 8,900 98,300 884,700,000
16/03/2018 9,000 0.02 0.22 8,980 9,100 8,900 98,300 884,700,000
15/03/2018 8,980 0.12 1.34 8,860 9,050 8,850 161,460 1,449,910,800
14/03/2018 8,860 0.06 0.68 8,800 8,890 8,760 100,740 892,556,400
13/03/2018 8,800 0.15 1.70 8,650 9,000 8,500 58,180 511,984,000
12/03/2018 8,650 -0.11 -1.27 8,760 9,020 8,750 170,540 1,475,171,000
09/03/2018 8,960 0.20 2.23 8,760 9,020 8,750 506,250 4,536,000,000
08/03/2018 8,760 0.06 0.68 8,700 8,790 8,590 48,500 424,860,000
07/03/2018 8,700 -0.01 -0.11 8,700 8,900 8,620 50,040 435,348,000
06/03/2018 8,700 0.09 1.03 8,610 8,910 8,500 74,230 645,801,000
05/03/2018 8,610 -0.19 -2.21 8,800 8,890 8,610 35,010 301,436,100
02/03/2018 8,800 0.40 4.55 8,400 8,900 8,250 149,530 1,315,864,000
01/03/2018 8,400 -0.06 -0.71 8,460 8,440 8,350 128,240 1,077,216,000
28/02/2018 8,460 -0.01 -0.12 8,460 8,480 8,350 141,120 1,193,875,200
27/02/2018 8,460 0.01 0.12 8,450 8,470 8,360 135,680 1,147,852,800
26/02/2018 8,450 -0.01 -0.12 8,450 8,480 8,350 166,420 1,406,249,000
25/02/2018 8,450 0.05 0.59 8,400 8,470 8,310 99,130 837,648,500
23/02/2018 8,450 0.05 0.59 8,400 8,470 8,310 99,130 837,648,500
22/02/2018 8,400 -0.10 -1.19 8,500 8,500 8,320 120,060 1,008,504,000
21/02/2018 8,500 0.09 1.06 8,410 8,500 8,250 182,150 1,548,275,000
14/02/2018 8,410 0.16 1.90 8,250 8,410 8,200 143,620 1,207,844,200
13/02/2018 8,410 0.16 1.90 8,250 8,410 8,200 143,620 1,207,844,200
12/02/2018 8,250 0.41 4.97 7,840 8,340 7,900 111,950 923,587,500
09/02/2018 7,840 -0.26 -3.32 8,100 7,960 7,540 185,510 1,454,398,400
08/02/2018 8,100 0.45 5.56 7,650 8,100 7,650 276,150 2,236,815,000
07/02/2018 7,650 -0.35 -4.58 8,000 7,850 7,420 218,340 1,670,301,000
06/02/2018 7,450 -0.55 -7.38 8,000 7,700 7,440 492,000 3,665,400,000
05/02/2018 8,000 -0.30 -3.75 8,300 8,390 8,000 210,720 1,685,760,000
02/02/2018 8,300 -0.30 -3.61 8,600 8,600 8,300 416,190 3,454,377,000
01/02/2018 8,600 -0.52 -6.05 9,120 9,150 8,600 426,700 3,669,620,000
31/01/2018 9,120 -0.03 -0.33 9,150 9,250 9,030 231,830 2,114,289,600
30/01/2018 9,150 -0.11 -1.20 9,260 9,300 9,090 545,920 4,995,168,000
29/01/2018 9,260 0.06 0.65 9,200 9,400 9,200 297,950 2,759,017,000
26/01/2018 9,200 -0.06 -0.65 9,260 9,460 9,180 272,680 2,508,656,000
25/01/2018 9,260 -0.20 -2.16 9,460 9,540 9,260 282,370 2,614,746,200
24/01/2018 9,320 -0.14 -1.50 9,460 9,530 9,430 240,020 2,236,986,400
22/01/2018 9,460 -0.03 -0.32 9,460 9,530 9,430 141,110 1,334,900,600
19/01/2018 9,460 0.01 0.11 9,450 9,630 9,450 304,340 2,879,056,400
18/01/2018 9,450 -0.01 -0.11 9,450 9,450 9,250 437,360 4,133,052,000
17/01/2018 9,450 -0.33 -3.49 9,780 9,800 9,400 590,280 5,578,146,000
16/01/2018 9,780 -0.32 -3.27 10,100 10,100 9,760 664,340 6,497,245,200
15/01/2018 10,100 -0.20 -1.98 10,300 10,300 10,000 607,070 6,131,407,000
14/01/2018 10,300 0.40 3.88 9,900 10,400 9,900 1,459,900 15,036,970,000
12/01/2018 10,300 0.40 3.88 9,900 10,400 9,900 1,459,900 15,036,970,000
11/01/2018 9,900 0.60 6.06 9,300 9,900 9,300 1,859,450 18,408,555,000
10/01/2018 9,300 0.11 1.18 9,190 9,300 9,190 489,660 4,553,838,000
09/01/2018 9,190 0.08 0.87 9,110 9,300 9,100 616,680 5,667,289,200
08/01/2018 9,110 -0.07 -0.77 9,180 9,200 9,110 182,650 1,663,941,500
05/01/2018 9,180 -0.07 -0.76 9,250 9,280 9,170 118,100 1,084,158,000
04/01/2018 9,250 0.11 1.19 9,140 9,280 9,100 364,250 3,369,312,500
03/01/2018 9,140 -0.04 -0.44 9,180 9,210 9,100 322,470 2,947,375,800
02/01/2018 9,180 -0.02 -0.22 9,200 9,300 9,130 169,370 1,554,816,600
31/12/2017 9,200 -0.03 -0.33 9,230 9,300 8,650 370,630 3,409,796,000
29/12/2017 9,200 -0.03 -0.33 9,230 9,300 8,650 370,630 3,409,796,000
28/12/2017 9,230 0.05 0.54 9,180 9,240 9,180 187,630 1,731,824,900
27/12/2017 9,180 0.01 0.11 9,180 9,250 9,160 201,670 1,851,330,600
26/12/2017 9,180 0.02 0.22 9,160 9,260 9,160 163,800 1,503,684,000
25/12/2017 9,160 0.04 0.44 9,160 9,300 9,150 140,270 1,284,873,200
24/12/2017 9,160 -0.12 -1.31 9,280 9,400 9,150 218,510 2,001,551,600
22/12/2017 9,160 -0.12 -1.31 9,280 9,400 9,150 218,510 2,001,551,600
21/12/2017 9,280 -0.12 -1.29 9,400 9,690 9,260 211,350 1,961,328,000
20/12/2017 9,400 -0.12 -1.28 9,520 9,520 9,390 448,630 4,217,122,000
19/12/2017 9,660 0.29 3.00 9,370 9,660 9,400 937,580 9,057,022,800
18/12/2017 9,550 0.18 1.88 9,370 9,550 9,400 96,120 917,946,000
17/12/2017 9,370 0.17 1.81 9,200 9,580 9,210 629,090 5,894,573,300
15/12/2017 9,200 0.14 1.52 9,060 9,220 9,060 242,070 2,227,044,000
14/12/2017 9,060 -0.08 -0.88 9,140 9,150 9,010 249,670 2,262,010,200
13/12/2017 9,140 -0.04 -0.44 9,140 9,150 9,100 8,630 78,878,200
12/12/2017 9,160 -0.15 -1.64 9,310 9,300 9,140 272,250 2,493,810,000
11/12/2017 9,200 -0.11 -1.20 9,310 9,300 9,150 33,040 303,968,000
09/12/2017 9,310 -0.04 -0.43 9,350 9,350 9,280 258,090 2,402,817,900
08/12/2017 9,350 -0.09 -0.96 9,440 9,470 9,350 299,890 2,803,971,500
07/12/2017 9,350 -0.06 -0.64 9,440 9,470 9,350 274,290 2,564,611,500
05/12/2017 9,520 -0.12 -1.24 9,650 9,650 9,500 446,610 4,251,727,200
04/12/2017 9,640 0.01 0.10 9,630 9,680 9,560 256,860 2,476,130,400
01/12/2017 9,630 0.03 0.31 9,680 9,700 9,560 269,800 2,598,174,000
30/11/2017 9,600 0.00 ■■ 0.00 9,620 9,700 9,520 334,590 3,212,064,000
29/11/2017 9,600 -0.18 -1.84 9,730 9,800 9,500 297,450 2,855,520,000
28/11/2017 9,780 0.03 0.31 9,800 9,880 9,660 521,370 5,098,998,600
27/11/2017 9,750 0.43 4.61 9,550 9,800 9,500 451,500 4,402,125,000
24/11/2017 9,320 0.12 1.30 9,200 9,350 9,150 240,020 2,236,986,400
23/11/2017 9,200 -0.11 -1.18 9,350 9,380 9,200 503,530 4,632,476,000
22/11/2017 9,310 -0.11 -1.17 9,400 9,410 9,260 594,470 5,534,515,700
21/11/2017 9,420 -0.08 -0.84 9,520 9,590 9,360 346,900 3,267,798,000
20/11/2017 9,500 0.18 1.93 9,360 9,600 9,320 668,460 6,350,370,000
17/11/2017 9,320 0.17 1.86 9,300 9,320 9,190 754,440 7,031,380,800
16/11/2017 9,150 0.05 0.55 9,150 9,220 9,090 536,770 4,911,445,500
15/11/2017 9,100 0.03 0.33 9,070 9,160 9,050 241,060 2,193,646,000
14/11/2017 9,070 -0.10 -1.09 9,250 9,250 9,000 252,900 2,293,803,000
13/11/2017 9,170 0.06 0.66 9,150 9,240 9,140 481,490 4,415,263,300
10/11/2017 9,110 0.10 1.11 9,130 9,140 9,000 197,540 1,799,589,400
09/11/2017 9,010 -0.06 -0.66 9,070 9,240 9,010 236,330 2,129,333,300
08/11/2017 9,070 -0.22 -2.37 9,290 9,290 9,000 262,890 2,384,412,300
07/11/2017 9,290 0.04 0.43 9,300 9,400 9,010 268,440 2,493,807,600
06/11/2017 9,250 0.25 2.78 9,050 9,250 9,000 264,430 2,445,977,500
03/11/2017 9,000 -0.27 -2.91 9,100 9,250 8,680 656,920 5,912,280,000
02/11/2017 9,270 -0.69 -6.93 10,050 10,050 9,270 546,160 5,062,903,200
01/11/2017 9,960 -0.24 -2.35 10,150 10,200 9,900 243,830 2,428,546,800
31/10/2017 10,200 -0.25 -2.39 10,450 10,450 10,050 329,660 3,362,532,000
30/10/2017 10,450 -0.10 -0.95 10,600 10,700 10,400 254,400 2,658,480,000
27/10/2017 10,550 0.45 4.46 10,200 10,650 10,200 1,088,750 11,486,312,500
26/10/2017 10,100 0.10 1.00 10,050 10,300 10,050 1,574,080 15,898,208,000
25/10/2017 10,000 -0.10 -0.99 10,100 10,200 9,990 156,960 1,569,600,000
24/10/2017 10,100 0.10 1.00 10,000 10,350 9,900 231,850 2,341,685,000
23/10/2017 10,000 -0.65 -6.10 10,550 10,650 9,980 294,210 2,942,100,000
20/10/2017 10,650 -0.30 -2.74 10,900 10,950 10,650 289,730 3,085,624,500
19/10/2017 10,950 -0.20 -1.79 11,150 11,150 10,800 195,540 2,141,163,000
18/10/2017 11,150 0.00 ■■ 0.00 11,000 11,200 11,000 208,430 2,323,994,500
17/10/2017 11,150 -0.15 -1.33 11,300 11,350 10,700 291,580 3,251,117,000
16/10/2017 11,300 -0.20 -1.74 11,450 11,500 11,300 113,980 1,287,974,000
13/10/2017 11,500 -1.10 -8.73 11,600 11,700 11,450 131,840 1,516,160,000
12/10/2017 12,600 -0.05 -0.40 12,600 12,750 12,550 345,020 4,347,252,000
11/10/2017 12,650 -0.10 -0.78 12,700 12,750 12,550 410,980 5,198,897,000
10/10/2017 12,750 -0.10 -0.78 12,700 12,850 12,600 321,910 4,104,352,500
09/10/2017 12,850 0.20 1.58 12,750 12,850 12,650 435,650 5,598,102,500
06/10/2017 12,650 -0.15 -1.17 13,150 13,150 12,650 695,790 8,801,743,500
05/10/2017 12,800 -0.20 -1.54 13,050 13,100 12,800 848,460 10,860,288,000
04/10/2017 13,000 0.05 0.39 13,150 13,250 12,950 610,580 7,937,540,000
03/10/2017 12,950 -0.05 -0.38 12,950 13,050 12,700 573,760 7,430,192,000
02/10/2017 13,000 -0.15 -1.14 13,050 13,350 12,950 506,870 6,589,310,000
29/09/2017 13,150 -0.05 -0.38 13,050 13,150 13,000 316,390 4,160,528,500
28/09/2017 13,200 -0.05 -0.38 13,150 13,250 13,000 393,700 5,196,840,000
27/09/2017 13,250 0.10 0.76 13,150 13,250 13,100 639,670 8,475,627,500
26/09/2017 13,150 -0.25 -1.87 13,300 13,400 13,050 238,770 3,139,825,500
25/09/2017 13,400 0.55 4.28 12,850 13,400 12,850 635,740 8,518,916,000
22/09/2017 12,850 0.00 ■■ 0.00 12,850 12,900 12,800 157,820 2,027,987,000
21/09/2017 12,850 0.00 ■■ 0.00 12,850 12,950 12,800 125,610 1,614,088,500
20/09/2017 12,850 -0.05 -0.39 12,900 12,950 12,800 175,970 2,261,214,500
19/09/2017 12,900 -0.05 -0.39 12,950 13,000 12,850 199,020 2,567,358,000
18/09/2017 12,950 0.05 0.39 12,900 13,000 12,900 208,190 2,696,060,500
15/09/2017 12,900 -0.05 -0.39 12,950 13,000 12,900 117,260 1,512,654,000
14/09/2017 12,950 0.05 0.39 13,000 13,100 12,900 236,640 3,064,488,000
13/09/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 277,240 3,576,396,000
12/09/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 110,030 1,419,387,000
11/09/2017 12,900 0.05 0.39 12,850 13,050 12,800 243,120 3,136,248,000
08/09/2017 12,850 0.10 0.78 12,800 12,900 12,750 113,490 1,458,346,500
07/09/2017 12,750 -0.20 -1.54 12,800 13,000 12,750 190,830 2,433,082,500
06/09/2017 12,950 -0.10 -0.77 13,050 13,050 12,850 123,380 1,597,771,000
05/09/2017 13,050 0.00 ■■ 0.00 13,050 13,200 13,000 162,920 2,126,106,000
01/09/2017 13,050 0.10 0.77 13,000 13,150 13,000 165,160 2,155,338,000
31/08/2017 12,950 -0.05 -0.38 12,950 13,150 12,950 165,520 2,143,484,000
30/08/2017 13,000 -0.05 -0.38 13,050 13,100 12,850 136,300 1,771,900,000
29/08/2017 13,050 -0.25 -1.88 13,100 13,300 12,950 183,590 2,395,849,500
28/08/2017 13,300 0.00 ■■ 0.00 13,300 13,450 13,200 209,860 2,791,138,000
25/08/2017 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 170,180 2,263,394,000
24/08/2017 13,300 0.15 1.14 13,150 13,450 13,100 235,730 3,135,209,000
23/08/2017 13,150 0.10 0.77 13,100 13,200 13,000 132,250 1,739,087,500
22/08/2017 13,050 -0.10 -0.76 13,150 13,250 12,950 138,170 1,803,118,500
21/08/2017 13,150 0.05 0.38 13,100 13,150 12,950 151,950 1,998,142,500
18/08/2017 13,100 0.10 0.77 13,050 13,100 12,950 34,110 446,841,000
17/08/2017 13,000 -0.10 -0.76 13,150 13,150 13,000 9,200 119,600,000
16/08/2017 13,100 0.00 ■■ 0.00 13,150 13,150 12,950 53,190 696,789,000
15/08/2017 13,100 -0.15 -1.13 13,250 13,300 13,050 45,450 595,395,000
14/08/2017 13,250 0.10 0.76 13,200 13,250 13,100 36,800 487,600,000
11/08/2017 13,150 0.00 ■■ 0.00 13,200 13,200 13,050 20,200 265,630,000
10/08/2017 13,150 0.10 0.77 13,200 13,250 13,050 60,730 798,599,500
09/08/2017 13,050 -0.05 -0.38 13,200 13,250 13,000 88,710 1,157,665,500
08/08/2017 13,100 -0.15 -1.13 13,300 13,300 13,050 110,800 1,451,480,000
07/08/2017 13,250 0.00 ■■ 0.00 13,300 13,300 13,200 63,350 839,387,500
04/08/2017 13,250 0.00 ■■ 0.00 13,300 13,350 13,200 77,030 1,020,647,500
03/08/2017 13,250 0.00 ■■ 0.00 13,250 13,350 13,100 98,770 1,308,702,500
02/08/2017 13,250 -0.20 -1.49 13,450 13,450 13,150 51,010 675,882,500
01/08/2017 13,450 -0.25 -1.82 13,700 13,700 13,350 185,670 2,497,261,500
31/07/2017 13,700 0.00 ■■ 0.00 13,750 13,850 13,650 117,980 1,616,326,000
28/07/2017 13,700 0.20 1.48 13,550 13,750 13,550 144,870 1,984,719,000
27/07/2017 13,500 0.05 0.37 13,500 13,650 13,500 75,260 1,016,010,000
26/07/2017 13,450 0.10 0.75 13,400 13,500 13,350 117,670 1,582,661,500
25/07/2017 13,350 0.15 1.14 13,200 13,350 13,150 49,310 658,288,500
24/07/2017 13,200 0.00 ■■ 0.00 13,300 13,300 13,000 71,710 946,572,000
21/07/2017 13,200 -0.05 -0.38 13,250 13,400 13,200 66,470 877,404,000
20/07/2017 13,250 -0.10 -0.75 13,400 13,400 13,150 67,580 895,435,000
19/07/2017 13,350 0.10 0.75 13,100 13,450 13,100 96,420 1,287,207,000
18/07/2017 13,250 -0.20 -1.49 13,500 13,500 13,200 68,590 908,817,500
17/07/2017 13,450 0.00 ■■ 0.00 13,600 13,600 13,350 71,380 960,061,000
14/07/2017 13,450 -0.25 -1.82 13,700 13,700 13,450 107,880 1,450,986,000
13/07/2017 13,700 0.05 0.37 13,700 13,700 13,600 68,520 938,724,000
12/07/2017 13,650 0.05 0.37 13,700 13,700 13,550 77,810 1,062,106,500
11/07/2017 13,600 0.20 1.49 13,400 13,650 13,400 163,990 2,230,264,000
10/07/2017 13,400 -0.20 -1.47 13,800 13,800 13,300 127,530 1,708,902,000
07/07/2017 13,600 -0.10 -0.73 13,700 13,750 13,500 121,550 1,653,080,000
06/07/2017 13,700 0.10 0.74 13,600 13,800 13,500 228,630 3,132,231,000
05/07/2017 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 150,680 2,049,248,000
04/07/2017 13,600 -0.20 -1.45 13,800 13,900 13,550 160,790 2,186,744,000
03/07/2017 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 69,330 956,754,000
30/06/2017 13,800 -0.20 -1.43 14,050 14,150 13,800 344,020 4,747,476,000
29/06/2017 14,000 0.05 0.36 13,950 14,100 13,850 424,480 5,942,720,000
28/06/2017 13,950 0.05 0.36 14,000 14,100 13,850 364,080 5,078,916,000
27/06/2017 13,900 -0.10 -0.71 14,100 14,150 13,800 358,650 4,985,235,000
26/06/2017 14,000 0.40 2.94 13,650 14,050 13,650 505,060 7,070,840,000
23/06/2017 13,600 0.05 0.37 13,500 13,650 13,400 254,070 3,455,352,000
22/06/2017 13,550 0.00 ■■ 0.00 13,600 13,650 13,450 225,330 3,053,221,500
21/06/2017 13,550 -0.15 -1.09 13,550 13,600 13,400 143,270 1,941,308,500
20/06/2017 13,700 0.00 ■■ 0.00 13,750 13,800 13,600 237,990 3,260,463,000
19/06/2017 13,700 0.35 2.62 13,400 13,700 13,400 231,190 3,167,303,000
16/06/2017 13,350 -0.15 -1.11 13,550 13,600 13,100 426,480 5,693,508,000
15/06/2017 13,500 0.15 1.12 13,400 13,700 13,400 275,710 3,722,085,000
14/06/2017 13,350 -0.45 -3.26 14,000 14,000 13,350 321,230 4,288,420,500
13/06/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 107,330 1,481,154,000
12/06/2017 13,800 -0.50 -3.50 14,350 14,350 13,700 505,820 6,980,316,000
09/06/2017 14,300 -0.10 -0.69 14,150 14,450 14,150 260,880 3,730,584,000
08/06/2017 14,400 -0.15 -1.03 14,600 14,700 14,150 550,410 7,925,904,000
07/06/2017 14,550 0.05 0.34 14,550 14,700 14,450 587,800 8,552,490,000
06/06/2017 14,500 0.35 2.47 14,200 14,500 14,200 484,000 7,018,000,000
05/06/2017 14,150 0.05 0.35 14,100 14,200 14,000 199,260 2,819,529,000
02/06/2017 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 240,270 3,387,807,000
01/06/2017 14,100 0.20 1.44 13,900 14,150 13,850 489,400 6,900,540,000
31/05/2017 13,900 0.10 0.72 13,850 14,050 13,800 402,480 5,594,472,000
30/05/2017 13,800 -0.50 -3.50 14,300 14,300 13,800 401,950 5,546,910,000
29/05/2017 14,300 0.15 1.06 14,150 14,450 14,100 525,860 7,519,798,000
26/05/2017 14,150 -0.15 -1.05 14,300 14,300 14,000 216,570 3,064,465,500
25/05/2017 14,300 0.20 1.42 14,100 14,300 14,000 304,760 4,358,068,000
24/05/2017 14,100 0.05 0.36 14,100 14,200 13,700 419,650 5,917,065,000
23/05/2017 14,050 -0.05 -0.35 14,150 14,650 14,050 941,940 13,234,257,000
22/05/2017 14,100 -0.40 -2.76 14,500 14,850 14,100 833,670 11,754,747,000
19/05/2017 14,500 0.80 5.84 13,700 14,500 13,700 1,105,310 16,026,995,000
18/05/2017 13,700 0.10 0.74 13,600 13,900 13,600 554,650 7,598,705,000
17/05/2017 13,600 -0.40 -2.86 14,000 14,000 13,600 373,430 5,078,648,000
16/05/2017 14,000 0.25 1.82 13,850 14,100 13,800 547,120 7,659,680,000
15/05/2017 13,750 0.00 ■■ 0.00 13,800 13,950 13,750 393,770 5,414,337,500
09/05/2017 13,500 0.30 2.27 13,250 13,550 13,200 387,020 5,224,770,000
08/05/2017 13,200 -0.40 -2.94 13,500 13,550 13,100 353,910 4,671,612,000
05/05/2017 13,600 0.00 ■■ 0.00 13,600 13,650 13,450 349,480 4,752,928,000
04/05/2017 13,600 -0.35 -2.51 13,900 14,000 13,600 399,810 5,437,416,000
03/05/2017 13,950 0.55 4.10 13,400 14,100 13,400 552,020 7,700,679,000
28/04/2017 13,400 0.30 2.29 13,100 13,500 13,100 440,540 5,903,236,000
27/04/2017 13,100 0.25 1.95 12,950 13,400 12,900 454,660 5,956,046,000
26/04/2017 12,850 -0.05 -0.39 13,000 13,050 12,800 226,240 2,907,184,000
25/04/2017 12,900 -0.05 -0.39 13,000 13,000 12,850 54,670 705,243,000
24/04/2017 12,950 -0.05 -0.38 13,100 13,150 12,950 92,110 1,192,824,500
21/04/2017 13,000 0.05 0.39 12,950 13,200 12,950 119,510 1,553,630,000
20/04/2017 12,950 -0.15 -1.15 13,100 13,100 12,900 111,660 1,445,997,000
19/04/2017 13,100 -0.05 -0.38 13,150 13,200 12,900 151,290 1,981,899,000
18/04/2017 13,150 -0.20 -1.50 13,100 13,400 12,950 196,520 2,584,238,000
17/04/2017 13,350 0.00 ■■ 0.00 13,150 13,400 13,100 248,330 3,315,205,500
14/04/2017 13,350 -0.50 -3.61 13,850 13,850 13,150 389,400 5,198,490,000
13/04/2017 13,850 0.05 0.36 13,650 13,900 13,650 338,400 4,686,840,000
12/04/2017 13,800 -0.45 -3.16 14,250 14,250 13,700 374,700 5,170,860,000
11/04/2017 14,250 0.40 2.89 14,000 14,350 14,000 516,320 7,357,560,000
10/04/2017 13,850 0.90 6.95 13,200 13,850 13,200 682,180 9,448,193,000
07/04/2017 12,950 -0.05 -0.38 13,000 13,000 12,850 81,240 1,052,058,000
05/04/2017 13,000 0.00 ■■ 0.00 13,000 13,100 12,950 79,310 1,031,030,000
04/04/2017 13,000 -0.15 -1.14 13,200 13,200 12,900 114,560 1,489,280,000
03/04/2017 13,150 0.00 ■■ 0.00 13,250 13,250 13,100 109,650 1,441,897,500
31/03/2017 13,150 -0.20 -1.50 13,400 13,400 13,150 152,160 2,000,904,000
30/03/2017 13,350 0.20 1.52 13,350 13,400 13,200 276,440 3,690,474,000
29/03/2017 13,150 -0.25 -1.87 13,400 13,400 12,950 257,670 3,388,360,500
28/03/2017 13,400 0.10 0.75 13,300 13,400 13,200 188,930 2,531,662,000
27/03/2017 13,300 0.40 3.10 12,900 13,300 12,800 185,840 2,471,672,000
24/03/2017 12,900 -0.25 -1.90 13,150 13,350 12,800 273,900 3,533,310,000
23/03/2017 13,150 -0.30 -2.23 13,350 13,450 13,150 260,300 3,422,945,000
22/03/2017 13,450 -0.15 -1.10 13,550 13,650 13,300 358,180 4,817,521,000
21/03/2017 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 380,190 5,170,584,000
20/03/2017 13,600 0.45 3.42 13,150 13,650 13,100 454,790 6,185,144,000
17/03/2017 13,150 0.05 0.38 13,100 13,400 13,100 348,670 4,585,010,500
16/03/2017 13,100 0.30 2.34 12,700 13,100 12,650 198,180 2,596,158,000
15/03/2017 12,800 -0.05 -0.39 12,850 12,850 12,550 169,020 2,163,456,000
14/03/2017 12,850 0.00 ■■ 0.00 12,850 13,000 12,800 171,390 2,202,361,500
13/03/2017 12,850 0.05 0.39 12,850 12,850 12,700 175,910 2,260,443,500
10/03/2017 12,800 -0.20 -1.54 13,000 13,050 12,800 84,860 1,086,208,000
09/03/2017 13,000 0.00 ■■ 0.00 13,000 13,050 12,900 96,110 1,249,430,000
08/03/2017 13,000 0.20 1.56 12,800 13,050 12,800 158,420 2,059,460,000
07/03/2017 12,800 -0.05 -0.39 12,700 12,850 12,700 90,240 1,155,072,000
06/03/2017 12,850 -0.05 -0.39 12,900 12,900 12,700 91,970 1,181,814,500
03/03/2017 12,900 -0.05 -0.39 12,950 12,950 12,700 66,210 854,109,000
02/03/2017 12,950 0.05 0.39 12,900 12,950 12,600 42,540 550,893,000
01/03/2017 12,900 -0.15 -1.15 13,000 13,000 12,600 139,320 1,797,228,000
28/02/2017 13,050 -0.20 -1.51 13,250 13,300 12,950 99,800 1,302,390,000
27/02/2017 13,250 0.25 1.92 12,900 13,250 12,700 87,460 1,158,845,000
24/02/2017 13,000 0.00 ■■ 0.00 13,000 13,200 12,850 247,930 3,223,090,000
23/02/2017 13,000 -0.20 -1.52 13,100 13,200 12,700 128,340 1,668,420,000
22/02/2017 13,200 -0.25 -1.86 13,400 13,450 13,000 68,340 902,088,000
21/02/2017 13,450 0.05 0.37 13,400 13,700 13,300 259,840 3,494,848,000
20/02/2017 13,400 0.05 0.37 13,350 13,400 13,250 156,750 2,100,450,000
17/02/2017 13,350 0.35 2.69 13,000 13,350 13,000 167,640 2,237,994,000
16/02/2017 13,000 0.35 2.77 12,700 13,250 12,700 316,830 4,118,790,000
15/02/2017 12,650 0.00 ■■ 0.00 12,700 12,700 12,550 113,930 1,441,214,500
14/02/2017 12,650 -0.05 -0.39 12,500 12,650 12,500 97,170 1,229,200,500
13/02/2017 12,700 0.10 0.79 12,600 12,750 12,600 46,860 595,122,000
10/02/2017 12,600 0.05 0.40 12,400 12,700 12,400 63,470 799,722,000
09/02/2017 12,550 -0.25 -1.95 12,700 12,700 12,550 77,520 972,876,000
08/02/2017 12,800 0.00 ■■ 0.00 12,650 12,850 12,500 59,970 767,616,000
07/02/2017 12,800 -0.20 -1.54 12,900 12,900 12,800 34,590 442,752,000
06/02/2017 13,000 -0.10 -0.76 13,000 13,300 12,800 46,920 609,960,000
03/02/2017 13,100 -0.30 -2.24 13,250 13,300 13,000 53,360 699,016,000
02/02/2017 13,400 0.50 3.88 13,000 13,400 12,800 40,140 537,876,000
25/01/2017 12,900 0.20 1.57 12,700 13,000 12,700 46,230 596,367,000
24/01/2017 12,700 0.00 ■■ 0.00 12,700 13,500 12,500 148,730 1,888,871,000
23/01/2017 12,700 -0.85 -6.27 13,550 13,550 12,700 110,260 1,400,302,000
20/01/2017 13,550 -0.15 -1.09 13,600 13,650 13,500 50,570 685,223,500
19/01/2017 13,700 -0.10 -0.72 13,800 13,800 13,500 18,390 251,943,000
18/01/2017 13,800 -0.10 -0.72 13,900 13,950 13,800 13,230 182,574,000
17/01/2017 13,900 0.10 0.72 14,000 14,000 13,650 30,050 417,695,000
16/01/2017 13,800 -0.40 -2.82 14,200 14,200 13,800 35,520 490,176,000
13/01/2017 14,200 0.50 3.65 14,600 14,600 14,150 85,490 1,213,958,000
12/01/2017 14,900 -0.25 -1.65 15,150 15,200 14,850 125,640 1,872,036,000
11/01/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 47,980 726,897,000
10/01/2017 15,150 -0.05 -0.33 15,050 15,150 14,950 98,070 1,485,760,500
09/01/2017 15,200 0.00 ■■ 0.00 15,200 15,250 14,900 94,370 1,434,424,000
06/01/2017 15,200 -0.05 -0.33 15,350 15,400 15,150 189,740 2,884,048,000
05/01/2017 15,250 -0.10 -0.65 15,500 15,500 15,200 118,650 1,809,412,500
04/01/2017 15,350 -0.30 -1.92 15,650 15,650 15,350 157,300 2,414,555,000
03/01/2017 15,650 0.00 ■■ 0.00 15,700 15,700 15,500 179,610 2,810,896,500
30/12/2016 15,650 0.05 0.32 15,650 15,800 15,600 460,600 7,208,390,000
29/12/2016 15,600 0.15 0.97 15,500 15,600 15,450 290,480 4,531,488,000
28/12/2016 15,450 0.00 ■■ 0.00 15,600 15,700 15,350 333,320 5,149,794,000
27/12/2016 15,450 0.65 4.39 14,900 15,450 14,900 344,860 5,328,087,000
26/12/2016 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 133,460 1,975,208,000
23/12/2016 14,800 -0.15 -1.00 14,950 15,000 14,800 88,680 1,312,464,000
22/12/2016 14,950 0.05 0.34 15,000 15,100 14,900 163,510 2,444,474,500
21/12/2016 14,900 0.00 ■■ 0.00 15,000 15,000 14,850 68,630 1,022,587,000
20/12/2016 14,900 -0.05 -0.33 14,950 15,000 14,850 71,260 1,061,774,000
19/12/2016 14,950 0.35 2.40 15,000 15,200 14,950 115,960 1,733,602,000
16/12/2016 14,600 0.05 0.34 14,850 14,850 14,400 59,890 874,394,000
15/12/2016 14,550 -0.15 -1.02 14,850 14,850 14,500 91,290 1,328,269,500
14/12/2016 14,700 0.30 2.08 14,400 15,000 14,400 140,210 2,061,087,000
13/12/2016 14,400 -0.20 -1.37 14,600 15,000 14,200 47,590 685,296,000
12/12/2016 14,600 -0.15 -1.02 14,750 14,900 14,500 58,950 860,670,000
09/12/2016 14,750 -0.05 -0.34 14,900 15,050 14,650 306,470 4,520,432,500
08/12/2016 14,800 0.65 4.59 14,300 14,800 14,300 212,590 3,146,332,000
07/12/2016 14,150 0.05 0.35 14,300 14,300 14,100 107,390 1,519,568,500
06/12/2016 14,100 -0.50 -3.42 14,550 14,550 14,050 203,050 2,863,005,000
05/12/2016 14,600 -0.25 -1.68 15,000 15,000 14,500 222,990 3,255,654,000
02/12/2016 14,850 -0.25 -1.66 15,200 15,200 14,500 355,660 5,281,551,000
01/12/2016 15,100 -0.30 -1.95 15,450 15,450 15,100 280,550 4,236,305,000
30/11/2016 15,400 0.30 1.99 15,100 15,450 15,100 237,980 3,664,892,000
29/11/2016 15,100 -0.50 -3.21 15,650 15,700 15,050 262,080 3,957,408,000
28/11/2016 15,600 0.05 0.32 15,550 15,700 15,200 503,050 7,847,580,000
25/11/2016 15,550 -0.20 -1.27 15,850 15,900 15,550 530,760 8,253,318,000
24/11/2016 15,750 0.10 0.64 15,700 16,100 15,650 1,157,200 18,225,900,000
23/11/2016 15,650 0.75 5.03 15,000 15,850 15,000 1,101,300 17,235,345,000
22/11/2016 14,900 0.00 ■■ 0.00 14,950 14,950 14,800 276,700 4,122,830,000
21/11/2016 14,900 -0.10 -0.67 15,000 15,050 14,850 237,290 3,535,621,000
18/11/2016 15,000 0.00 ■■ 0.00 15,100 15,100 14,850 99,850 1,497,750,000
17/11/2016 15,000 -0.10 -0.66 15,100 15,150 14,900 97,170 1,457,550,000
16/11/2016 15,100 0.00 ■■ 0.00 15,150 15,250 15,050 230,810 3,485,231,000
15/11/2016 15,100 0.25 1.68 14,800 15,200 14,800 356,540 5,383,754,000
14/11/2016 14,850 -0.05 -0.34 14,800 15,000 14,650 260,450 3,867,682,500
11/11/2016 14,900 -0.15 -1.00 15,000 15,100 14,800 133,480 1,988,852,000
10/11/2016 15,050 0.25 1.69 15,000 15,150 15,000 121,610 1,830,230,500
09/11/2016 14,800 -0.20 -1.33 15,000 15,000 14,000 577,950 8,553,660,000
08/11/2016 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 188,300 2,824,500,000
07/11/2016 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 162,970 2,444,550,000
04/11/2016 15,000 -0.15 -0.99 15,200 15,200 15,000 184,130 2,761,950,000
03/11/2016 15,150 -0.25 -1.62 15,100 15,350 15,000 232,450 3,521,617,500
02/11/2016 15,400 -0.05 -0.32 15,200 15,500 15,200 436,750 6,725,950,000
01/11/2016 15,450 0.20 1.31 15,150 15,500 15,150 259,570 4,010,356,500
31/10/2016 15,250 0.35 2.35 14,800 15,350 14,800 244,460 3,728,015,000
28/10/2016 14,900 0.05 0.34 15,050 15,050 14,800 205,360 3,059,864,000
27/10/2016 14,850 -0.05 -0.34 14,800 15,100 14,750 215,240 3,196,314,000
26/10/2016 14,900 -0.15 -1.00 15,100 15,200 14,850 244,270 3,639,623,000
25/10/2016 15,050 -0.10 -0.66 15,000 15,250 14,850 394,110 5,931,355,500
24/10/2016 15,150 0.15 1.00 15,200 15,300 15,000 300,610 4,554,241,500
21/10/2016 15,000 -0.10 -0.66 15,000 15,250 15,000 198,040 2,970,600,000
20/10/2016 15,100 -0.25 -1.63 15,300 15,350 15,100 226,720 3,423,472,000
19/10/2016 15,350 0.00 ■■ 0.00 15,350 15,450 15,300 225,460 3,460,811,000
18/10/2016 15,350 -0.05 -0.32 15,400 15,600 15,300 147,180 2,259,213,000
17/10/2016 15,400 -0.20 -1.28 15,700 15,700 15,350 194,410 2,993,914,000
14/10/2016 15,600 -0.10 -0.64 15,600 15,750 15,400 321,840 5,020,704,000
13/10/2016 15,700 0.20 1.29 15,400 15,750 15,400 321,620 5,049,434,000
12/10/2016 15,500 0.50 3.33 15,000 15,700 15,000 443,470 6,873,785,000
11/10/2016 15,000 -0.20 -1.32 15,300 15,300 14,500 773,940 11,609,100,000
10/10/2016 15,200 -0.30 -1.94 15,700 15,700 15,200 218,270 3,317,704,000
07/10/2016 15,500 -0.10 -0.64 15,600 15,750 15,400 400,710 6,211,005,000
06/10/2016 15,600 0.00 ■■ 0.00 15,700 15,900 15,550 379,790 5,924,724,000
05/10/2016 15,600 -0.20 -1.27 15,800 15,950 15,400 1,077,080 16,802,448,000
04/10/2016 15,800 -0.30 -1.86 16,200 16,400 15,700 1,014,550 16,029,890,000
03/10/2016 16,100 -0.15 -0.92 16,250 16,300 16,100 448,410 7,219,401,000
30/09/2016 16,250 -0.05 -0.31 16,300 16,450 16,100 791,830 12,867,237,500
29/09/2016 16,300 -0.15 -0.91 16,450 16,650 16,000 1,076,290 17,543,527,000
28/09/2016 16,450 -0.15 -0.90 16,700 16,900 16,450 1,077,760 17,729,152,000
27/09/2016 16,600 0.35 2.15 16,300 16,750 16,100 1,147,450 19,047,670,000
26/09/2016 16,250 0.00 ■■ 0.00 16,500 16,500 16,250 326,400 5,304,000,000
23/09/2016 16,250 -0.15 -0.91 16,400 16,700 16,150 542,220 8,811,075,000
22/09/2016 16,400 -0.50 -2.96 16,800 17,000 16,400 1,291,340 21,177,976,000
21/09/2016 16,900 0.60 3.68 16,500 17,250 16,450 1,749,880 29,572,972,000
20/09/2016 16,300 1.05 6.89 15,400 16,300 15,250 1,623,540 26,463,702,000
19/09/2016 15,250 -0.05 -0.33 15,400 15,450 15,150 393,540 6,001,485,000
16/09/2016 15,300 0.00 ■■ 0.00 15,400 15,400 15,100 393,730 6,024,069,000
15/09/2016 15,300 0.20 1.32 15,200 15,450 15,150 552,220 8,448,966,000
14/09/2016 15,100 -0.30 -1.95 15,300 15,450 15,000 651,850 9,842,935,000
13/09/2016 15,400 0.40 2.67 15,000 15,450 15,000 795,850 12,256,090,000
12/09/2016 15,000 -0.90 -5.66 15,700 16,000 14,900 1,013,370 15,200,550,000
09/09/2016 15,900 -0.10 -0.62 16,100 16,200 15,900 904,520 14,381,868,000
08/09/2016 16,000 -0.10 -0.62 16,200 16,300 15,900 866,070 13,857,120,000
07/09/2016 16,100 0.10 0.63 16,000 16,100 15,500 1,249,170 20,111,637,000
06/09/2016 16,000 -0.40 -2.44 16,500 16,700 16,000 1,190,630 19,050,080,000
05/09/2016 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 1,068,570 17,524,548,000
01/09/2016 16,400 0.30 1.86 16,200 16,400 15,900 961,280 15,764,992,000
31/08/2016 16,100 -0.30 -1.83 16,500 16,700 16,100 1,348,940 21,717,934,000
30/08/2016 16,400 0.60 3.80 15,800 16,400 15,800 1,605,220 26,325,608,000
29/08/2016 15,800 -0.30 -1.86 16,300 16,900 15,800 2,621,880 41,425,704,000
26/08/2016 16,100 0.70 4.55 15,500 16,200 15,500 1,769,330 28,486,213,000
25/08/2016 15,400 0.10 0.65 15,300 15,900 15,000 2,014,410 31,021,914,000
24/08/2016 15,300 0.10 0.66 15,300 15,500 15,200 1,209,840 18,510,552,000
23/08/2016 15,200 0.80 5.56 14,500 15,300 14,500 2,094,490 31,836,248,000
22/08/2016 14,400 0.00 ■■ 0.00 14,500 14,600 14,300 740,460 10,662,624,000
19/08/2016 14,400 0.00 ■■ 0.00 14,500 14,700 14,400 1,318,710 18,989,424,000
18/08/2016 14,400 -0.40 -2.70 14,800 15,000 14,400 968,420 13,945,248,000
17/08/2016 14,800 0.40 2.78 14,500 14,900 14,300 872,900 12,918,920,000
16/08/2016 14,400 0.40 2.86 14,000 14,600 13,900 1,200,780 17,291,232,000
15/08/2016 14,000 0.10 0.72 13,900 14,100 13,800 499,330 6,990,620,000
12/08/2016 13,900 -0.30 -2.11 14,400 14,500 13,800 1,055,320 14,668,948,000
11/08/2016 14,200 0.10 0.71 14,100 14,400 13,900 689,800 9,795,160,000
10/08/2016 14,100 0.30 2.17 13,700 14,300 13,700 1,566,200 22,083,420,000
09/08/2016 13,800 0.20 1.47 13,500 14,000 13,400 763,170 10,531,746,000
08/08/2016 13,600 0.10 0.74 13,500 13,700 13,200 700,990 9,533,464,000
05/08/2016 13,500 0.20 1.50 13,000 13,500 12,500 1,588,130 21,439,755,000
04/08/2016 13,300 -0.90 -6.34 14,300 14,500 13,300 1,874,740 24,934,042,000
03/08/2016 14,200 -0.50 -3.40 14,600 14,800 13,900 1,761,500 25,013,300,000
02/08/2016 14,700 -1.00 -6.37 15,600 15,600 14,700 1,694,570 24,910,179,000
01/08/2016 15,700 0.80 5.37 14,900 15,800 14,900 1,745,940 27,411,258,000
29/07/2016 14,900 0.00 ■■ 0.00 15,000 15,100 14,600 1,438,490 21,433,501,000
28/07/2016 14,900 0.00 ■■ 0.00 14,800 15,100 14,400 1,584,300 23,606,070,000
27/07/2016 14,900 0.00 ■■ 0.00 14,900 15,300 14,700 1,512,180 22,531,482,000
26/07/2016 14,900 0.90 6.43 14,000 14,900 13,900 2,803,130 41,766,637,000
25/07/2016 14,000 0.90 6.87 13,100 14,000 12,900 1,237,950 17,331,300,000
22/07/2016 13,100 -0.50 -3.68 13,500 13,500 12,700 1,180,050 15,458,655,000
21/07/2016 13,600 -0.50 -3.55 14,200 14,400 13,600 1,539,120 20,932,032,000
20/07/2016 14,100 0.10 0.71 14,200 14,400 14,000 980,500 13,825,050,000
19/07/2016 14,000 0.10 0.72 14,000 14,400 13,700 2,678,420 37,497,880,000
18/07/2016 13,900 0.70 5.30 13,300 14,100 13,300 1,473,490 20,481,511,000
15/07/2016 13,200 0.20 1.54 13,100 13,300 12,900 1,231,180 16,251,576,000
14/07/2016 13,000 0.70 5.69 12,800 13,100 12,800 1,659,420 21,572,460,000
13/07/2016 12,300 -0.10 -0.81 12,400 12,600 12,200 949,170 11,674,791,000
12/07/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,100 592,040 7,341,296,000
11/07/2016 12,400 -0.40 -3.12 12,800 12,800 12,200 890,050 11,036,620,000
08/07/2016 12,800 0.10 0.79 12,800 13,000 12,700 879,980 11,263,744,000
07/07/2016 12,700 0.40 3.25 12,400 12,800 12,400 1,181,350 15,003,145,000
06/07/2016 12,300 -0.10 -0.81 12,300 12,600 12,300 725,120 8,918,976,000
05/07/2016 12,400 0.10 0.81 12,300 12,600 12,200 1,189,590 14,750,916,000
04/07/2016 12,300 -0.20 -1.60 12,500 12,500 12,300 617,290 7,592,667,000
01/07/2016 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 1,204,640 15,058,000,000
30/06/2016 12,500 0.10 0.81 12,500 12,600 12,300 879,590 10,994,875,000
29/06/2016 12,400 0.30 2.48 12,100 12,500 12,100 828,120 10,268,688,000
28/06/2016 12,100 -0.10 -0.82 12,000 12,200 11,900 357,960 4,331,316,000
27/06/2016 12,200 -0.20 -1.61 12,000 12,300 11,900 460,100 5,613,220,000
24/06/2016 12,400 -0.40 -3.12 12,900 12,900 12,000 1,741,890 21,599,436,000
23/06/2016 12,800 0.50 4.07 12,400 12,800 12,400 1,395,750 17,865,600,000
22/06/2016 12,300 0.20 1.65 12,200 12,600 12,200 1,002,020 12,324,846,000
21/06/2016 12,100 0.00 ■■ 0.00 12,100 12,400 12,000 532,740 6,446,154,000
20/06/2016 12,100 -0.10 -0.82 12,200 12,200 12,000 259,050 3,134,505,000
17/06/2016 12,200 -0.30 -2.40 12,400 12,600 12,200 552,470 6,740,134,000
16/06/2016 12,500 -0.20 -1.57 12,600 12,900 12,500 971,740 12,146,750,000
15/06/2016 12,700 0.60 4.96 12,200 12,800 12,100 1,208,290 15,345,283,000
14/06/2016 12,100 0.10 0.83 12,000 12,300 11,900 389,770 4,716,217,000
13/06/2016 12,000 -0.20 -1.64 12,200 12,200 12,000 378,600 4,543,200,000
10/06/2016 12,200 -0.20 -1.61 12,400 12,600 12,200 423,500 5,166,700,000
09/06/2016 12,400 0.10 0.81 12,300 12,600 12,200 672,440 8,338,256,000
08/06/2016 12,300 0.40 3.36 12,000 12,400 12,000 850,250 10,458,075,000
07/06/2016 11,900 0.00 ■■ 0.00 12,000 12,100 11,900 561,770 6,685,063,000
06/06/2016 11,900 0.30 2.59 11,500 12,200 11,500 1,257,420 14,963,298,000
03/06/2016 11,600 -0.30 -2.52 11,900 12,000 11,600 437,190 5,071,404,000
02/06/2016 11,900 0.10 0.85 11,800 12,000 11,600 566,220 6,738,018,000
01/06/2016 11,800 0.10 0.85 11,700 11,800 11,700 345,350 4,075,130,000
31/05/2016 11,700 0.30 2.63 11,500 11,900 11,400 710,800 8,316,360,000
30/05/2016 11,400 0.50 4.59 11,200 11,500 11,000 402,660 4,590,324,000
27/05/2016 10,900 -0.10 -0.91 11,100 11,100 10,900 162,340 1,769,506,000
26/05/2016 11,000 -0.20 -1.79 11,300 11,300 10,900 216,650 2,383,150,000
25/05/2016 11,200 0.10 0.90 11,200 11,400 11,200 241,890 2,709,168,000
24/05/2016 11,100 0.10 0.91 11,100 11,200 11,000 159,370 1,769,007,000
23/05/2016 11,000 -0.20 -1.79 11,300 11,300 11,000 105,410 1,159,510,000
20/05/2016 11,200 0.10 0.90 11,100 11,300 11,000 113,620 1,272,544,000
19/05/2016 11,100 -0.30 -2.63 11,200 11,400 11,100 209,780 2,328,558,000
18/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 184,980 2,108,772,000
17/05/2016 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 608,570 6,937,698,000
16/05/2016 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 118,420 1,349,988,000
13/05/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,300 158,820 1,810,548,000
12/05/2016 11,400 0.10 0.88 11,400 11,600 11,300 643,620 7,337,268,000
11/05/2016 11,300 0.10 0.89 11,200 11,300 11,200 79,340 896,542,000
10/05/2016 11,200 0.30 2.75 10,900 11,300 10,800 363,730 4,073,776,000
09/05/2016 10,900 -0.10 -0.91 11,000 11,200 10,800 136,370 1,486,433,000
06/05/2016 11,000 -0.20 -1.79 11,100 11,300 10,900 237,260 2,609,860,000
05/05/2016 11,200 -0.10 -0.88 11,300 11,400 11,000 265,320 2,971,584,000
04/05/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 244,740 2,765,562,000
29/04/2016 11,300 0.20 1.80 11,200 11,400 11,200 181,100 2,046,430,000
28/04/2016 11,100 -0.30 -2.63 11,400 11,500 11,100 284,640 3,159,504,000
27/04/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 306,010 3,488,514,000
26/04/2016 11,400 0.00 ■■ 0.00 11,300 11,600 11,300 368,770 4,203,978,000
25/04/2016 11,400 -0.10 -0.87 11,600 11,600 11,400 473,040 5,392,656,000
22/04/2016 11,500 0.30 2.68 11,200 11,600 11,200 165,420 1,902,330,000
21/04/2016 11,200 0.10 0.90 11,100 11,300 11,100 191,860 2,148,832,000
20/04/2016 11,100 -0.40 -3.48 11,500 11,500 11,100 400,920 4,450,212,000
19/04/2016 11,500 -0.40 -3.36 11,900 11,900 11,200 292,130 3,359,495,000
15/04/2016 11,900 -0.10 -0.83 12,100 12,200 11,900 611,200 7,273,280,000
14/04/2016 12,000 0.20 1.69 11,800 12,200 11,800 536,010 6,432,120,000
13/04/2016 11,800 -0.20 -1.67 11,800 12,000 11,700 229,560 2,708,808,000
12/04/2016 12,000 -0.10 -0.83 12,100 12,100 11,800 414,920 4,979,040,000
11/04/2016 12,100 0.20 1.68 11,700 12,200 11,700 517,250 6,258,725,000
08/04/2016 11,900 0.20 1.71 11,700 12,000 11,700 315,750 3,757,425,000
07/04/2016 11,700 -0.20 -1.68 12,000 12,000 11,600 421,000 4,925,700,000
06/04/2016 11,900 0.50 4.39 11,400 11,900 11,400 356,880 4,246,872,000
05/04/2016 11,400 -0.20 -1.72 11,300 11,500 11,200 346,250 3,947,250,000
04/04/2016 11,600 -0.80 -6.45 12,100 12,200 11,600 1,364,870 15,832,492,000
01/04/2016 12,400 -0.50 -3.88 12,800 12,900 12,200 1,684,180 20,883,832,000
31/03/2016 12,900 -0.20 -1.53 13,100 13,300 12,900 2,071,300 26,719,770,000
30/03/2016 13,100 0.80 6.50 12,500 13,100 12,400 1,903,820 24,940,042,000
29/03/2016 12,300 0.40 3.36 12,300 12,400 12,200 1,183,340 14,555,082,000
28/03/2016 11,900 0.70 6.25 11,300 11,900 11,300 1,700,510 20,236,069,000
25/03/2016 11,200 -0.20 -1.75 11,400 11,500 11,100 725,100 8,121,120,000
24/03/2016 11,400 0.30 2.70 11,100 11,600 11,100 1,308,920 14,921,688,000
23/03/2016 11,100 0.30 2.78 10,900 11,200 10,900 763,990 8,480,289,000
22/03/2016 10,800 -0.20 -1.82 11,000 11,000 10,800 297,080 3,208,464,000
21/03/2016 11,000 -0.30 -2.65 11,200 11,300 11,000 273,990 3,013,890,000
18/03/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 382,250 4,319,425,000
17/03/2016 11,300 -0.20 -1.74 11,500 11,600 11,300 244,000 2,757,200,000
16/03/2016 11,500 0.40 3.60 11,100 11,500 11,100 662,470 7,618,405,000
15/03/2016 11,100 0.00 ■■ 0.00 11,000 11,200 10,900 348,560 3,869,016,000
14/03/2016 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 298,800 3,316,680,000
11/03/2016 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 313,660 3,481,626,000
10/03/2016 11,100 0.20 1.83 10,900 11,100 10,800 273,710 3,038,181,000
09/03/2016 10,900 -0.20 -1.80 11,100 11,200 10,900 342,130 3,729,217,000
08/03/2016 11,100 -0.50 -4.31 11,600 11,600 11,000 379,500 4,212,450,000
07/03/2016 11,600 0.10 0.87 11,500 11,800 11,500 623,680 7,234,688,000
04/03/2016 11,500 0.00 ■■ 0.00 11,400 11,700 11,400 519,860 5,978,390,000
03/03/2016 11,500 0.30 2.68 11,200 11,700 11,100 1,194,150 13,732,725,000
02/03/2016 11,200 0.50 4.67 10,800 11,300 10,700 766,220 8,581,664,000
01/03/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 236,400 2,529,480,000
29/02/2016 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 136,060 1,455,842,000
26/02/2016 10,700 0.10 0.94 10,800 10,800 10,600 233,980 2,503,586,000
25/02/2016 10,600 -0.40 -3.64 10,900 11,100 10,600 465,000 4,929,000,000
24/02/2016 11,000 -0.10 -0.90 10,900 11,100 10,800 147,340 1,620,740,000
23/02/2016 11,100 -0.10 -0.89 11,300 11,500 11,000 478,240 5,308,464,000
22/02/2016 11,200 0.50 4.67 10,700 11,400 10,700 816,510 9,144,912,000
19/02/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 179,490 1,920,543,000
18/02/2016 10,800 0.10 0.93 10,800 11,000 10,700 352,530 3,807,324,000
17/02/2016 10,700 0.40 3.88 10,300 10,700 10,300 296,740 3,175,118,000
16/02/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 79,140 815,142,000
15/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 81,780 842,334,000
05/02/2016 10,300 0.10 0.98 10,300 10,300 10,200 55,350 570,105,000
04/02/2016 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 81,430 830,586,000
03/02/2016 10,200 -0.10 -0.97 10,300 10,300 10,200 125,780 1,282,956,000
02/02/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 111,330 1,146,699,000
01/02/2016 10,300 -0.30 -2.83 10,700 10,700 10,300 142,330 1,465,999,000
29/01/2016 10,600 0.20 1.92 10,400 10,600 10,300 128,560 1,362,736,000
28/01/2016 10,400 -0.20 -1.89 10,500 10,500 10,400 203,430 2,115,672,000
27/01/2016 10,600 0.10 0.95 10,600 10,700 10,600 214,620 2,274,972,000
26/01/2016 10,500 -0.40 -3.67 10,800 10,900 10,500 362,150 3,802,575,000
25/01/2016 10,900 0.40 3.81 10,700 11,200 10,600 542,550 5,913,795,000
22/01/2016 10,500 0.10 0.96 10,600 10,700 10,300 455,950 4,787,475,000
21/01/2016 10,400 0.10 0.97 10,300 10,700 10,300 261,290 2,717,416,000
20/01/2016 10,300 0.00 ■■ 0.00 10,300 10,900 10,200 274,340 2,825,702,000
19/01/2016 10,300 0.40 4.04 10,100 10,400 10,100 139,320 1,434,996,000
18/01/2016 9,900 -0.50 -4.81 10,200 10,200 9,800 629,930 6,236,307,000
15/01/2016 10,400 -0.20 -1.89 10,800 10,800 10,400 203,280 2,114,112,000
14/01/2016 10,600 -0.10 -0.93 10,700 10,800 10,400 338,920 3,592,552,000
13/01/2016 10,700 -0.20 -1.83 11,100 11,100 10,600 297,780 3,186,246,000
12/01/2016 10,900 0.60 5.83 10,400 10,900 10,400 284,170 3,097,453,000
11/01/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 272,720 2,809,016,000
08/01/2016 10,300 -0.50 -4.63 10,700 10,800 10,300 875,250 9,015,075,000
07/01/2016 10,800 -0.60 -5.26 11,200 11,200 10,700 573,590 6,194,772,000
06/01/2016 11,400 0.20 1.79 11,400 11,400 11,100 121,870 1,389,318,000
05/01/2016 11,200 0.00 ■■ 0.00 11,100 11,700 11,100 348,470 3,902,864,000
04/01/2016 11,200 -0.40 -3.45 11,600 11,700 11,200 451,530 5,057,136,000
31/12/2015 11,600 -0.10 -0.85 11,900 12,200 11,600 1,602,340 18,587,144,000
30/12/2015 11,700 0.70 6.36 11,200 11,700 11,200 934,570 10,934,469,000
29/12/2015 11,000 0.30 2.80 10,700 11,000 10,600 207,180 2,278,980,000
28/12/2015 10,700 -0.20 -1.83 11,000 11,000 10,700 304,700 3,260,290,000
25/12/2015 10,900 -0.10 -0.91 11,000 11,100 10,900 229,230 2,498,607,000
24/12/2015 11,000 0.10 0.92 11,000 11,100 10,900 198,250 2,180,750,000
23/12/2015 10,900 -0.10 -0.91 11,000 11,000 10,900 233,350 2,543,515,000
22/12/2015 11,000 0.10 0.92 11,000 11,100 10,900 68,830 757,130,000
21/12/2015 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 357,440 3,896,096,000
18/12/2015 10,900 -0.20 -1.80 11,000 11,100 10,900 107,490 1,171,641,000
17/12/2015 11,100 0.00 ■■ 0.00 11,200 11,200 10,900 329,970 3,662,667,000
16/12/2015 11,100 -0.10 -0.89 11,300 11,400 11,000 274,300 3,044,730,000
15/12/2015 11,200 0.10 0.90 11,100 11,300 11,000 188,650 2,112,880,000
14/12/2015 11,100 0.10 0.91 11,000 11,400 11,000 239,110 2,654,121,000
11/12/2015 11,000 0.20 1.85 10,800 11,100 10,800 348,610 3,834,710,000
10/12/2015 10,800 -0.40 -3.57 11,300 11,400 10,800 689,390 7,445,412,000
09/12/2015 11,200 -0.20 -1.75 11,600 11,600 11,200 253,390 2,837,968,000
08/12/2015 11,400 -0.20 -1.72 11,400 11,600 11,200 384,560 4,383,984,000
07/12/2015 11,600 0.00 ■■ 0.00 11,700 11,700 11,400 159,200 1,846,720,000
04/12/2015 11,600 -0.20 -1.69 11,800 11,800 11,500 224,930 2,609,188,000
03/12/2015 11,800 0.30 2.61 11,500 11,900 11,500 282,550 3,334,090,000
02/12/2015 11,500 0.10 0.88 11,500 11,700 11,400 415,190 4,774,685,000
01/12/2015 11,400 -0.40 -3.39 11,700 12,000 11,400 391,190 4,459,566,000
30/11/2015 11,800 -0.40 -3.28 12,100 12,100 11,700 611,760 7,218,768,000
27/11/2015 12,200 -0.30 -2.40 12,400 12,600 12,000 586,290 7,152,738,000
26/11/2015 12,500 -0.20 -1.57 12,700 13,200 12,400 734,440 9,180,500,000
25/11/2015 12,700 -0.60 -4.51 13,000 13,000 12,400 995,180 12,638,786,000
24/11/2015 13,300 -0.90 -6.34 14,000 14,000 13,300 2,307,580 30,690,814,000
23/11/2015 14,200 -0.10 -0.70 14,600 14,700 14,100 2,033,680 28,878,256,000
20/11/2015 14,300 0.50 3.62 14,000 14,600 13,900 2,165,200 30,962,360,000
19/11/2015 13,800 0.60 4.55 13,400 13,800 13,400 1,757,460 24,252,948,000
18/11/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 1,036,510 13,681,932,000
17/11/2015 13,200 -0.40 -2.94 13,500 13,600 13,200 957,810 12,643,092,000
16/11/2015 13,600 -0.20 -1.45 13,700 14,000 13,500 1,181,990 16,075,064,000
13/11/2015 13,800 0.80 6.15 13,400 13,800 13,200 1,064,310 14,687,478,000
12/11/2015 13,000 0.60 4.84 12,400 13,000 12,300 994,370 12,926,810,000
11/11/2015 12,400 0.30 2.48 12,100 12,500 12,000 832,780 10,326,472,000
10/11/2015 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 431,990 5,227,079,000
09/11/2015 12,100 0.20 1.68 12,000 12,300 12,000 451,810 5,466,901,000
06/11/2015 11,900 -0.20 -1.65 12,100 12,100 11,900 282,030 3,356,157,000
05/11/2015 12,100 -0.10 -0.82 12,200 12,200 12,000 211,250 2,556,125,000
04/11/2015 12,200 0.10 0.83 12,000 12,200 12,000 331,310 4,041,982,000
03/11/2015 12,100 0.20 1.68 11,800 12,200 11,800 497,600 6,020,960,000
02/11/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 212,730 2,531,487,000
30/10/2015 11,900 -0.10 -0.83 12,100 12,100 11,900 319,230 3,798,837,000
29/10/2015 12,000 0.20 1.69 11,900 12,000 11,800 342,630 4,111,560,000
28/10/2015 11,800 -0.20 -1.67 12,000 12,100 11,800 183,190 2,161,642,000
27/10/2015 12,000 0.00 ■■ 0.00 11,800 12,100 11,800 160,150 1,921,800,000
26/10/2015 12,000 -0.80 -6.25 12,500 12,500 12,000 1,375,170 16,502,040,000
23/10/2015 12,800 0.10 0.79 12,500 12,800 12,500 374,890 4,798,592,000
22/10/2015 12,700 0.00 ■■ 0.00 12,600 12,800 12,500 276,890 3,516,503,000
21/10/2015 12,700 0.10 0.79 12,600 13,000 12,500 324,350 4,119,245,000
20/10/2015 12,600 -0.10 -0.79 12,800 12,800 12,400 178,250 2,245,950,000
19/10/2015 12,700 0.10 0.79 12,600 12,900 12,400 196,180 2,491,486,000
16/10/2015 12,600 -0.40 -3.08 12,800 12,900 12,600 212,500 2,677,500,000
15/10/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 114,280 1,485,640,000
14/10/2015 13,000 -0.30 -2.26 12,900 13,300 12,800 357,400 4,646,200,000
13/10/2015 13,300 -0.10 -0.75 13,400 13,400 13,100 125,280 1,666,224,000
12/10/2015 13,400 0.20 1.52 13,100 13,500 13,000 154,340 2,068,156,000
09/10/2015 13,200 -0.30 -2.22 13,500 13,600 13,100 379,780 5,013,096,000
08/10/2015 13,500 0.00 ■■ 0.00 13,200 13,700 13,200 227,970 3,077,595,000
07/10/2015 13,500 -0.50 -3.57 13,500 13,600 13,200 506,680 6,840,180,000
06/10/2015 14,000 0.50 3.70 13,300 14,400 13,200 388,720 5,442,080,000
05/10/2015 13,500 0.20 1.50 13,300 13,600 13,200 351,220 4,741,470,000
02/10/2015 13,300 0.40 3.10 12,800 13,500 12,800 474,180 6,306,594,000
01/10/2015 12,900 -0.10 -0.77 12,900 13,200 12,900 192,420 2,482,218,000
30/09/2015 13,000 -0.30 -2.26 13,300 13,600 13,000 638,950 8,306,350,000
29/09/2015 13,300 0.50 3.91 12,600 13,300 12,500 460,100 6,119,330,000
28/09/2015 12,800 0.00 ■■ 0.00 12,800 13,200 12,300 371,510 4,755,328,000
25/09/2015 12,800 0.80 6.67 12,500 12,800 12,500 633,340 8,106,752,000
24/09/2015 12,000 0.70 6.19 11,400 12,000 11,400 338,940 4,067,280,000
23/09/2015 11,300 -0.20 -1.74 11,300 11,400 11,200 207,890 2,349,157,000
22/09/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 312,750 3,596,625,000
21/09/2015 11,500 -0.10 -0.86 11,500 11,600 11,400 312,220 3,590,530,000
18/09/2015 11,600 0.30 2.65 11,300 11,600 11,200 324,190 3,760,604,000
17/09/2015 11,300 0.00 ■■ 0.00 11,300 11,600 11,100 302,060 3,413,278,000
16/09/2015 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 336,800 3,805,840,000
15/09/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 340,160 3,843,808,000
14/09/2015 11,300 0.00 ■■ 0.00 11,000 11,400 11,000 336,190 3,798,947,000
11/09/2015 11,300 -0.30 -2.59 11,600 11,600 11,300 357,010 4,034,213,000
10/09/2015 11,600 -0.10 -0.85 11,600 11,700 11,200 346,490 4,019,284,000
09/09/2015 11,700 0.20 1.74 11,500 11,700 11,300 428,740 5,016,258,000
08/09/2015 11,500 0.40 3.60 11,000 11,500 11,000 458,740 5,275,510,000
07/09/2015 11,100 -0.10 -0.89 11,100 11,200 10,900 371,460 4,123,206,000
04/09/2015 11,200 -0.10 -0.88 11,300 11,500 11,000 406,620 4,554,144,000
03/09/2015 11,300 -0.20 -1.74 11,300 11,500 11,100 427,530 4,831,089,000
01/09/2015 11,500 -0.10 -0.86 11,600 11,600 11,300 444,670 5,113,705,000
31/08/2015 11,600 -0.10 -0.85 11,700 11,800 11,400 504,840 5,856,144,000
28/08/2015 11,700 0.30 2.63 11,400 11,800 11,300 520,850 6,093,945,000
27/08/2015 11,400 0.20 1.79 11,200 11,900 11,200 537,670 6,129,438,000
26/08/2015 11,200 0.70 6.67 10,500 11,200 10,500 367,650 4,117,680,000
25/08/2015 10,500 -0.10 -0.94 10,400 10,700 10,300 336,070 3,528,735,000
24/08/2015 10,600 -0.70 -6.19 11,100 11,200 10,600 272,600 2,889,560,000
21/08/2015 11,300 0.00 ■■ 0.00 11,100 11,300 10,800 353,260 3,991,838,000
20/08/2015 11,300 0.00 ■■ 0.00 11,200 11,500 11,000 285,480 3,225,924,000
19/08/2015 11,300 -0.20 -1.74 11,500 11,600 10,700 601,070 6,792,091,000
18/08/2015 11,500 -0.80 -6.50 12,200 12,600 11,500 308,140 3,543,610,000
17/08/2015 12,300 -0.90 -6.82 13,100 13,200 12,300 564,660 6,945,318,000
14/08/2015 13,200 -0.10 -0.75 13,200 13,400 12,900 481,870 6,360,684,000
13/08/2015 13,300 -0.10 -0.75 13,200 13,500 13,000 637,490 8,478,617,000
12/08/2015 13,400 -0.10 -0.74 13,300 13,500 13,000 745,250 9,986,350,000
11/08/2015 13,500 0.00 ■■ 0.00 13,400 13,600 13,100 814,300 10,993,050,000
10/08/2015 13,500 -0.10 -0.74 13,600 13,600 13,100 765,450 10,333,575,000
07/08/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,300 722,890 9,831,304,000
06/08/2015 13,600 0.60 4.62 13,100 13,800 13,100 956,320 13,005,952,000
05/08/2015 13,000 0.80 6.56 12,100 13,000 12,100 825,770 10,735,010,000
04/08/2015 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 650,960 7,941,712,000
03/08/2015 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 587,340 7,165,548,000
31/07/2015 12,200 -0.10 -0.81 12,200 12,300 12,000 661,580 8,071,276,000
30/07/2015 12,300 0.00 ■■ 0.00 12,200 12,300 12,000 607,620 7,473,726,000
29/07/2015 12,300 0.00 ■■ 0.00 12,200 12,300 12,000 590,060 7,257,738,000
28/07/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,000 587,280 7,223,544,000
27/07/2015 12,300 -0.10 -0.81 12,400 12,500 12,300 507,340 6,240,282,000
24/07/2015 12,400 0.10 0.81 12,300 12,500 12,200 509,370 6,316,188,000
23/07/2015 12,300 0.10 0.82 12,100 12,300 12,000 536,660 6,600,918,000
22/07/2015 12,200 0.20 1.67 11,800 12,300 11,800 412,880 5,037,136,000
21/07/2015 12,000 -0.40 -3.23 12,400 12,500 12,000 550,760 6,609,120,000
20/07/2015 12,400 -0.10 -0.80 12,400 12,500 12,300 531,710 6,593,204,000
17/07/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 556,980 6,962,250,000
16/07/2015 12,500 -0.10 -0.79 12,600 12,800 12,300 609,280 7,616,000,000
15/07/2015 12,600 -0.30 -2.33 12,900 13,000 12,500 515,060 6,489,756,000
14/07/2015 12,900 0.40 3.20 12,500 13,200 12,500 733,950 9,467,955,000
13/07/2015 12,500 -0.50 -3.85 13,000 13,000 12,500 979,800 12,247,500,000
10/07/2015 13,000 -0.20 -1.52 13,200 13,300 12,700 717,310 9,325,030,000
09/07/2015 13,200 -0.20 -1.49 13,000 13,300 12,900 751,760 9,923,232,000
08/07/2015 13,400 -0.40 -2.90 13,800 14,000 13,300 444,180 5,952,012,000
07/07/2015 13,800 0.80 6.15 13,800 13,800 13,700 506,490 6,989,562,000
06/07/2015 17,200 1.10 6.83 16,300 17,200 15,800 1,021,760 17,574,272,000
03/07/2015 16,100 0.20 1.26 16,400 16,700 16,000 616,980 9,933,378,000
02/07/2015 15,900 -1.10 -6.47 16,000 17,000 15,900 541,540 8,610,486,000
01/07/2015 17,000 -1.20 -6.59 17,700 17,700 17,000 508,900 8,651,300,000
30/06/2015 18,200 -1.10 -5.70 18,700 18,900 18,000 650,960 11,847,472,000
29/06/2015 19,300 -0.20 -1.03 18,800 19,500 18,500 386,990 7,468,907,000
26/06/2015 19,500 0.50 2.63 18,900 19,500 17,700 832,850 16,240,575,000
25/06/2015 19,000 -1.40 -6.86 19,000 20,900 19,000 662,680 12,590,920,000
24/06/2015 20,400 -1.50 -6.85 20,400 20,500 20,400 461,640 9,417,456,000
23/06/2015 21,900 -1.60 -6.81 22,200 23,500 21,900 722,600 15,824,940,000
22/06/2015 23,500 -0.90 -3.69 24,400 24,400 23,000 325,220 7,642,670,000
19/06/2015 24,400 0.00 ■■ 0.00 24,400 24,700 23,200 321,550 7,845,820,000
18/06/2015 24,400 0.30 1.24 23,000 24,900 23,000 291,690 7,117,236,000
17/06/2015 24,100 0.00 ■■ 0.00 24,100 24,200 22,700 212,860 5,129,926,000
16/06/2015 24,100 -0.40 -1.63 24,000 24,100 22,800 847,660 20,428,606,000
15/06/2015 24,500 -1.00 -3.92 25,500 25,500 24,300 393,660 9,644,670,000
12/06/2015 25,500 -1.40 -5.20 27,100 27,200 25,300 333,240 8,497,620,000
11/06/2015 26,900 1.20 4.67 26,200 27,300 25,700 647,890 17,428,241,000
10/06/2015 25,700 1.60 6.64 24,200 25,700 23,800 970,600 24,944,420,000
09/06/2015 24,100 -0.20 -0.82 24,300 24,400 24,000 196,740 4,741,434,000
08/06/2015 24,300 0.10 0.41 24,500 24,600 24,000 261,840 6,362,712,000
05/06/2015 24,200 0.10 0.41 24,800 24,800 23,800 430,610 10,420,762,000
04/06/2015 24,100 0.20 0.84 23,800 24,200 23,500 457,250 11,019,725,000
03/06/2015 23,900 -0.10 -0.42 24,200 24,200 23,500 324,000 7,743,600,000
02/06/2015 24,000 0.10 0.42 23,800 24,900 23,700 518,280 12,438,720,000
01/06/2015 23,900 0.90 3.91 23,600 24,100 23,300 693,330 16,570,587,000
29/05/2015 23,000 1.50 6.98 21,500 23,000 20,900 836,080 19,229,840,000
28/05/2015 21,500 0.70 3.37 21,100 21,600 19,700 829,950 17,843,925,000
27/05/2015 20,800 0.30 1.46 19,500 20,800 19,500 557,210 11,589,968,000
26/05/2015 20,500 -1.20 -5.53 20,900 20,900 20,500 358,610 7,351,505,000
25/05/2015 21,700 0.10 0.46 20,600 21,700 20,100 561,970 12,194,749,000
22/05/2015 21,600 -0.10 -0.46 21,000 21,600 20,400 406,970 8,790,552,000
21/05/2015 21,700 0.00 ■■ 0.00 21,400 22,500 20,500 311,910 6,768,447,000
20/05/2015 21,700 1.30 6.37 20,800 21,800 20,100 620,080 13,455,736,000
19/05/2015 20,400 0.40 2.00 19,600 20,400 19,500 362,570 7,396,428,000
18/05/2015 20,000 -0.20 -0.99 20,500 20,900 19,000 330,440 6,608,800,000
15/05/2015 20,200 1.30 6.88 19,300 20,200 19,300 474,850 9,591,970,000
14/05/2015 18,900 1.10 6.18 19,000 19,000 18,400 440,360 8,322,804,000
13/05/2015 17,800 1.10 6.59 17,600 17,800 17,600 139,110 2,476,158,000
12/05/2015 16,700 1.00 6.37 15,900 16,700 15,900 203,210 3,393,607,000
11/05/2015 15,700 1.00 6.80 14,800 15,700 14,800 156,620 2,458,934,000
08/05/2015 14,700 0.00 ■■ 0.00 14,800 15,100 14,600 74,520 1,095,444,000
07/05/2015 14,700 0.00 ■■ 0.00 14,800 14,900 14,500 113,200 1,664,040,000
06/05/2015 14,700 -0.50 -3.29 15,000 15,000 14,600 109,790 1,613,913,000
05/05/2015 15,200 -0.10 -0.65 15,300 15,300 14,700 90,950 1,382,440,000
04/05/2015 15,300 -0.50 -3.16 15,800 15,900 15,300 107,030 1,637,559,000
27/04/2015 15,800 0.20 1.28 15,600 15,800 15,600 55,260 873,108,000
24/04/2015 15,600 0.20 1.30 15,300 15,600 15,300 70,320 1,096,992,000
23/04/2015 15,400 0.60 4.05 14,600 15,400 14,600 93,230 1,435,742,000
22/04/2015 14,800 0.00 ■■ 0.00 14,700 14,800 14,400 49,230 728,604,000
21/04/2015 14,800 0.80 5.71 13,600 14,800 13,300 101,130 1,496,724,000
20/04/2015 14,000 -0.40 -2.78 14,400 14,400 14,000 57,000 798,000,000
17/04/2015 14,400 0.90 6.67 13,600 14,400 13,600 101,850 1,466,640,000
16/04/2015 13,500 0.80 6.30 13,000 13,500 12,900 71,600 966,600,000
15/04/2015 12,700 0.50 4.10 12,200 12,700 12,200 55,700 707,390,000
14/04/2015 12,200 -0.30 -2.40 12,600 12,600 12,200 2,110 25,742,000
13/04/2015 12,500 0.40 3.31 12,500 12,500 12,500 30 375,000
10/04/2015 12,100 0.00 ■■ 0.00 11,900 12,100 11,900 3,610 43,681,000
09/04/2015 12,100 -0.30 -2.42 12,100 12,100 12,100 5,400 65,340,000
08/04/2015 12,400 -0.40 -3.12 12,000 12,500 12,000 2,570 31,868,000
07/04/2015 12,800 0.10 0.79 12,000 13,000 12,000 8,630 110,464,000
06/04/2015 12,700 -0.20 -1.55 12,200 12,700 12,200 5,410 68,707,000
03/04/2015 12,900 0.50 4.03 12,500 12,900 12,500 5,610 72,369,000
02/04/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/04/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 5,040 62,496,000
31/03/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
30/03/2015 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 6,380 79,750,000
27/03/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
26/03/2015 12,500 0.00 ■■ 0.00 12,800 12,800 11,900 9,510 118,875,000
25/03/2015 12,500 -0.10 -0.79 12,500 12,500 12,500 6,600 82,500,000
24/03/2015 12,600 -0.10 -0.79 13,400 13,400 12,600 7,010 88,326,000
23/03/2015 12,700 -0.30 -2.31 12,600 13,200 12,600 10,980 139,446,000
20/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
13/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
11/03/2015 13,000 0.70 5.69 11,500 13,000 11,500 1,110 14,430,000
10/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
09/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
06/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
05/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
04/03/2015 13,500 0.50 3.85 13,500 13,500 13,500 400 5,400,000
03/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/02/2015 13,000 0.20 1.56 13,000 13,000 13,000 2,700 35,100,000
26/02/2015 12,800 -0.20 -1.54 12,800 12,900 12,800 8,570 109,696,000
25/02/2015 13,000 -0.40 -2.99 13,100 13,100 13,000 3,270 42,510,000
24/02/2015 13,400 0.30 2.29 13,100 13,400 13,100 1,600 21,440,000
13/02/2015 13,100 0.00 ■■ 0.00 13,200 13,300 13,100 5,230 68,513,000
12/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/02/2015 13,100 0.10 0.77 13,100 13,100 13,000 6,250 81,875,000
10/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
09/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
06/02/2015 13,000 -0.10 -0.76 13,000 13,000 13,000 6,700 87,100,000
05/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
04/02/2015 13,100 -0.10 -0.76 13,100 13,100 13,100 6,000 78,600,000
03/02/2015 13,200 0.20 1.54 13,200 13,200 13,200 2,000 26,400,000
02/02/2015 13,000 0.10 0.78 13,000 13,000 13,000 7,100 92,300,000
30/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
29/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
28/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
27/01/2015 12,900 -0.90 -6.52 12,900 12,900 12,900 4,800 61,920,000
26/01/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/01/2015 13,800 0.80 6.15 13,800 13,800 13,800 10 138,000
22/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/01/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 4,000 52,000,000
20/01/2015 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
19/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
15/01/2015 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 70 945,000
14/01/2015 13,500 -0.10 -0.74 13,500 13,500 13,500 6,810 91,935,000
13/01/2015 13,600 0.10 0.74 13,500 13,600 13,500 10,300 140,080,000
12/01/2015 13,500 0.50 3.85 13,200 13,900 13,200 7,150 96,525,000
09/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 5,940 77,220,000
07/01/2015 13,000 -0.30 -2.26 12,900 13,000 12,900 5,840 75,920,000
06/01/2015 13,300 0.20 1.53 13,000 13,300 12,900 4,520 60,116,000
05/01/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/12/2014 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 4,810 63,011,000
30/12/2014 13,100 0.10 0.77 12,800 13,100 12,600 8,120 106,372,000
29/12/2014 13,000 -0.40 -2.99 12,800 13,000 12,800 3,000 39,000,000
26/12/2014 13,400 0.10 0.75 13,000 13,400 12,900 6,310 84,554,000
25/12/2014 13,300 0.10 0.76 12,800 13,300 12,800 8,010 106,533,000
24/12/2014 13,200 -0.20 -1.49 13,200 13,200 13,200 600 7,920,000
23/12/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 510 6,834,000
22/12/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 5,500 73,700,000
19/12/2014 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 6,130 82,142,000
18/12/2014 13,400 -0.10 -0.74 13,400 13,400 13,400 6,500 87,100,000
17/12/2014 13,500 0.00 ■■ 0.00 12,800 13,500 12,700 14,510 195,885,000
16/12/2014 13,500 0.10 0.75 13,300 13,500 13,200 8,990 121,365,000
15/12/2014 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 2,000 26,800,000
12/12/2014 13,400 -0.10 -0.74 13,300 13,400 13,300 10,200 136,680,000
11/12/2014 13,500 -0.10 -0.74 13,500 13,500 13,300 9,000 121,500,000
10/12/2014 13,600 0.40 3.03 13,600 13,600 13,600 100 1,360,000
09/12/2014 13,200 -0.10 -0.75 13,200 13,300 13,100 14,160 186,912,000
08/12/2014 13,300 -0.40 -2.92 13,500 13,500 13,300 3,950 52,535,000
05/12/2014 13,700 -0.10 -0.72 13,500 13,700 13,500 5,100 69,870,000
04/12/2014 13,800 -0.20 -1.43 13,500 13,800 13,500 27,420 378,396,000
03/12/2014 14,000 0.40 2.94 13,500 14,000 13,400 33,340 466,760,000
02/12/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 38,360 521,696,000
01/12/2014 13,600 0.60 4.62 12,900 13,900 12,900 27,260 370,736,000
28/11/2014 13,000 0.30 2.36 13,000 13,000 13,000 50 650,000
27/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 9,500 120,650,000
26/11/2014 12,700 -0.20 -1.55 12,900 13,000 12,700 8,050 102,235,000
25/11/2014 12,900 0.50 4.03 12,600 12,900 12,600 10,140 130,806,000
24/11/2014 12,400 -0.30 -2.36 12,400 12,400 12,400 6,410 79,484,000
21/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 6,500 82,550,000
20/11/2014 12,700 0.10 0.79 12,800 13,000 12,700 3,900 49,530,000
19/11/2014 12,600 0.10 0.80 12,600 12,600 12,600 6,500 81,900,000
18/11/2014 12,500 -0.40 -3.10 12,500 12,500 12,500 3,500 43,750,000
17/11/2014 12,900 0.40 3.20 12,600 12,900 12,600 3,100 39,990,000
14/11/2014 12,500 -0.40 -3.10 12,500 12,500 12,500 6,500 81,250,000
13/11/2014 12,900 0.60 4.88 12,400 12,900 12,300 16,010 206,529,000
12/11/2014 12,300 -0.70 -5.38 12,800 12,800 12,300 17,600 216,480,000
11/11/2014 13,000 -0.30 -2.26 13,300 13,300 12,600 12,510 162,630,000
10/11/2014 13,300 -0.10 -0.75 13,300 13,300 13,300 5,360 71,288,000
07/11/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
06/11/2014 13,400 0.80 6.35 12,800 13,400 12,800 31,110 416,874,000
05/11/2014 12,600 -0.30 -2.33 12,600 12,600 12,600 100 1,260,000
04/11/2014 12,900 -0.10 -0.77 12,900 12,900 12,900 7,000 90,300,000
03/11/2014 13,000 0.30 2.36 12,000 13,100 12,000 10,110 131,430,000
31/10/2014 12,700 -0.20 -1.55 12,700 12,700 12,700 8,000 101,600,000
30/10/2014 12,900 0.40 3.20 12,900 12,900 12,900 5,900 76,110,000
29/10/2014 12,500 0.20 1.63 12,900 12,900 12,500 6,000 75,000,000
28/10/2014 12,300 -0.50 -3.91 12,400 12,400 12,300 3,630 44,649,000
27/10/2014 12,800 -0.10 -0.78 12,900 12,900 12,800 3,590 45,952,000
24/10/2014 12,900 0.10 0.78 12,600 12,900 12,600 4,180 53,922,000
23/10/2014 12,800 -0.20 -1.54 12,100 12,900 12,100 6,760 86,528,000
22/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,500 84,500,000
21/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,600 72,800,000
20/10/2014 13,000 -0.10 -0.76 12,500 13,100 12,500 7,000 91,000,000
17/10/2014 13,100 0.40 3.15 12,800 13,100 12,800 16,710 218,901,000
16/10/2014 12,700 0.10 0.79 12,600 12,700 12,600 9,000 114,300,000
15/10/2014 12,600 0.20 1.61 12,300 13,100 12,100 5,170 65,142,000
14/10/2014 12,400 -0.40 -3.12 12,700 12,800 12,400 7,700 95,480,000
13/10/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 820 10,496,000
10/10/2014 12,800 -0.30 -2.29 12,800 12,800 12,700 6,300 80,640,000
09/10/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 7,380 96,678,000
08/10/2014 13,100 0.30 2.34 12,800 13,100 12,800 31,620 414,222,000
07/10/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 6,700 85,760,000
06/10/2014 12,800 0.00 ■■ 0.00 12,500 12,900 12,400 7,550 96,640,000
03/10/2014 12,800 0.20 1.59 12,500 12,800 12,500 3,010 38,528,000
02/10/2014 12,600 -0.30 -2.33 12,400 12,800 12,400 7,300 91,980,000
01/10/2014 12,900 0.50 4.03 12,300 12,900 12,300 300 3,870,000
30/09/2014 12,400 -0.60 -4.62 12,400 12,400 12,400 2,600 32,240,000
29/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
25/09/2014 13,000 0.70 5.69 13,000 13,000 13,000 10 130,000
24/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
23/09/2014 12,300 -0.10 -0.81 12,300 12,300 12,300 100 1,230,000
22/09/2014 12,400 -0.40 -3.12 12,400 12,400 12,400 5,430 67,332,000
19/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
18/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,600 33,280,000
17/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 250 3,200,000
16/09/2014 12,800 -0.10 -0.78 12,800 12,800 12,800 2,720 34,816,000
15/09/2014 12,900 -0.10 -0.77 12,800 12,900 12,800 2,910 37,539,000
12/09/2014 13,000 0.10 0.78 12,800 13,000 12,800 5,150 66,950,000
11/09/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 4,150 53,535,000
10/09/2014 12,900 0.30 2.38 12,600 12,900 12,600 4,740 61,146,000
09/09/2014 12,600 -0.30 -2.33 12,900 12,900 12,600 7,650 96,390,000
08/09/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 30 387,000
05/09/2014 12,900 -0.20 -1.53 13,200 13,200 12,700 8,080 104,232,000
04/09/2014 13,100 0.10 0.77 13,500 13,500 13,100 4,810 63,011,000
03/09/2014 13,000 0.10 0.78 12,700 13,100 12,700 3,320 43,160,000
29/08/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,600 3,800 49,020,000
28/08/2014 12,900 0.30 2.38 13,000 13,000 12,700 3,090 39,861,000
27/08/2014 12,600 -0.20 -1.56 12,400 12,600 12,400 5,250 66,150,000
26/08/2014 12,800 -0.40 -3.03 13,000 13,000 12,700 8,890 113,792,000
25/08/2014 13,200 0.20 1.54 13,000 13,200 13,000 4,600 60,720,000
22/08/2014 13,000 -0.40 -2.99 12,900 13,000 12,900 2,050 26,650,000
21/08/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
20/08/2014 13,400 0.70 5.51 13,300 13,400 13,300 5,940 79,596,000
19/08/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 3,020 41,374,000
18/08/2014 13,700 -0.20 -1.44 13,900 13,900 13,500 11,310 154,947,000
15/08/2014 13,900 -0.30 -2.11 14,000 14,000 13,900 6,140 85,346,000
14/08/2014 14,200 -0.10 -0.70 14,900 14,900 14,200 5,060 71,852,000
13/08/2014 14,300 -0.20 -1.38 14,600 14,600 14,300 8,360 119,548,000
12/08/2014 14,500 0.50 3.57 14,400 14,500 14,100 3,710 53,795,000
11/08/2014 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 9,260 129,640,000
08/08/2014 14,000 0.90 6.87 14,000 14,000 13,400 19,600 274,400,000
07/08/2014 13,100 -0.10 -0.76 12,700 13,100 12,700 4,010 52,531,000
06/08/2014 13,200 0.20 1.54 12,800 13,200 12,700 4,410 58,212,000
05/08/2014 13,000 -0.50 -3.70 12,700 13,000 12,700 7,050 91,650,000
04/08/2014 13,500 0.00 ■■ 0.00 13,100 13,500 13,100 2,510 33,885,000
01/08/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/07/2014 13,500 0.10 0.75 12,900 13,500 12,900 8,690 117,315,000
30/07/2014 13,400 0.40 3.08 13,100 13,400 12,900 6,710 89,914,000
29/07/2014 13,000 -0.90 -6.47 13,000 13,000 13,000 5,710 74,230,000
28/07/2014 13,900 0.60 4.51 13,300 13,900 12,700 6,020 83,678,000
25/07/2014 13,300 0.20 1.53 13,100 13,300 13,100 5,510 73,283,000
24/07/2014 13,100 0.10 0.77 13,100 13,100 13,000 3,210 42,051,000
23/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,000 78,000,000
22/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/07/2014 13,000 -0.10 -0.76 13,100 13,300 13,000 3,200 41,600,000
18/07/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 3,700 48,470,000
17/07/2014 13,100 -0.40 -2.96 13,100 13,100 13,000 14,820 194,142,000
16/07/2014 13,500 0.10 0.75 13,400 13,500 13,000 660 8,910,000
15/07/2014 13,400 -0.10 -0.74 13,000 13,400 13,000 2,020 27,068,000
14/07/2014 13,500 0.20 1.50 13,200 13,500 13,200 3,020 40,770,000
11/07/2014 13,300 -0.20 -1.48 13,300 13,300 13,300 4,800 63,840,000
10/07/2014 13,500 -0.10 -0.74 13,100 13,500 13,100 4,020 54,270,000
09/07/2014 13,600 0.20 1.49 13,600 13,600 13,600 2,500 34,000,000
08/07/2014 13,400 -0.60 -4.29 14,000 14,000 13,400 3,370 45,158,000
07/07/2014 14,000 0.20 1.45 13,800 14,000 13,800 17,810 249,340,000
04/07/2014 13,800 0.90 6.98 13,800 13,800 13,800 79,460 1,096,548,000
03/07/2014 12,900 0.80 6.61 12,800 12,900 12,800 16,550 213,495,000
02/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 3,120 37,752,000
01/07/2014 12,100 0.40 3.42 11,300 12,100 11,200 5,380 65,098,000
30/06/2014 11,700 0.10