Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.46 +1.41 (+0.14%)
  • HNX-Index 105.93 -0.08 (-0.07%)
  • UPCOM-Index 56.47 -0.29 (-0.51%)
CTCP Thương mại & Khai thác Khoáng sản Dương Hiếu
Duong Hieu Trading and Mining JSC
Mã CK:      DHM      3.86      -0.28 (-7.25%)      (cập nhật 16:30 16/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://duonghieu.com.vn
DHM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/10/2019 3,860 -0.28 -7.25 4,140 4,380 3,860 300 1,158,000
14/10/2019 4,140 0.00 ■■ 0.00 4,100 4,140 4,140 2 8,280
11/10/2019 4,100 0.10 2.44 4,000 4,140 3,730 124 508,400
10/10/2019 4,000 -0.10 -2.50 4,140 4,010 3,870 137 548,000
09/10/2019 4,140 0.00 ■■ 0.00 4,100 4,140 3,980 504 2,086,560
08/10/2019 4,100 0.20 4.88 3,910 4,100 4,090 5 20,500
07/10/2019 3,910 -0.30 -7.67 4,200 4,120 3,910 3 11,730
04/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5 21,000
03/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 4 16,800
02/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
30/09/2019 4,200 0.10 2.38 4,140 4,200 3,880 654 2,746,800
27/09/2019 4,140 0.00 ■■ 0.00 4,160 4,150 3,870 701 2,902,140
26/09/2019 4,160 -0.10 -2.40 4,270 4,180 3,980 2,899 12,059,840
25/09/2019 4,270 0.00 ■■ 0.00 4,300 4,290 4,000 239 1,020,530
24/09/2019 4,300 0.20 4.65 4,100 4,300 4,100 4 17,200
23/09/2019 4,100 -0.30 -7.32 4,400 4,300 4,100 865 3,546,500
20/09/2019 4,400 0.10 2.27 4,300 4,400 4,000 2,298 10,111,200
19/09/2019 4,300 -0.10 -2.33 4,400 4,300 4,100 52 223,600
18/09/2019 4,400 0.10 2.27 4,300 4,400 4,000 4,171 18,352,400
17/09/2019 4,300 -0.20 -4.65 4,460 4,300 4,150 880 3,784,000
16/09/2019 4,460 0.00 ■■ 0.00 4,500 4,480 4,190 192 856,320
13/09/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,190 710 3,195,000
12/09/2019 4,500 0.00 ■■ 0.00 4,450 4,600 4,150 61 274,500
11/09/2019 4,450 0.20 4.49 4,270 4,450 4,000 55 244,750
10/09/2019 4,270 -0.30 -7.03 4,590 4,270 4,270 372 1,588,440
06/09/2019 4,590 0.10 2.18 4,490 4,640 4,200 12 55,080
05/09/2019 4,490 0.10 2.23 4,400 4,700 4,120 3 13,470
04/09/2019 4,400 -0.10 -2.27 4,500 4,690 4,400 3 13,200
03/09/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 8 36,000
30/08/2019 4,500 0.10 2.22 4,400 4,500 4,300 337 1,516,500
29/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 982 4,320,800
28/08/2019 4,400 -0.30 -6.82 4,700 4,600 4,380 333 1,465,200
26/08/2019 4,700 0.30 6.38 4,400 4,700 4,390 61 286,700
23/08/2019 4,400 0.10 2.27 4,330 4,500 4,050 173 761,200
22/08/2019 4,330 0.30 6.93 4,080 4,350 4,280 1,240 5,369,200
21/08/2019 4,080 -0.30 -7.35 4,380 4,300 4,080 2,421 9,877,680
20/08/2019 4,380 -0.10 -2.28 4,490 4,390 4,380 32 140,160
19/08/2019 4,490 0.20 4.45 4,330 4,490 4,490 1 4,490
16/08/2019 4,330 0.00 ■■ 0.00 4,300 4,390 4,000 373 1,615,090
15/08/2019 4,300 -0.10 -2.33 4,380 4,450 4,300 126 541,800
14/08/2019 4,380 0.30 6.85 4,100 4,380 4,200 654 2,864,520
13/08/2019 4,100 -0.30 -7.32 4,400 4,100 4,100 100 410,000
12/08/2019 4,400 -0.20 -4.55 4,600 4,690 4,280 1,427 6,278,800
09/08/2019 4,600 0.00 ■■ 0.00 4,590 4,740 4,600 56 257,600
08/08/2019 4,590 -0.10 -2.18 4,700 4,590 4,380 1,975 9,065,250
07/08/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 20 94,000
06/08/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1 4,700
05/08/2019 4,700 0.10 2.13 4,570 4,700 4,270 4 18,800
02/08/2019 4,570 -0.30 -6.56 4,900 4,570 4,570 11 50,270
31/07/2019 4,900 0.30 6.12 4,620 4,900 4,900 2 9,800
26/07/2019 4,620 -0.10 -2.16 4,700 4,740 4,620 27 124,740
25/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 75 352,500
24/07/2019 4,700 0.30 6.38 4,410 4,700 4,700 17 79,900
23/07/2019 4,410 -0.30 -6.80 4,730 4,720 4,410 139 612,990
22/07/2019 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 5 23,650
19/07/2019 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 101 477,730
18/07/2019 4,730 0.30 6.34 4,460 4,750 4,460 157 742,610
17/07/2019 4,460 -0.30 -6.73 4,790 4,460 4,460 25 111,500
16/07/2019 4,790 0.00 ■■ 0.00 4,790 4,790 4,790 351 1,681,290
15/07/2019 4,790 0.30 6.26 4,540 4,790 4,400 345 1,652,550
12/07/2019 4,540 0.00 ■■ 0.00 4,550 4,540 4,540 17 77,180
11/07/2019 4,550 0.00 ■■ 0.00 4,550 4,560 4,550 11 50,050
10/07/2019 4,550 0.00 ■■ 0.00 4,570 4,550 4,450 115 523,250
09/07/2019 4,570 0.00 ■■ 0.00 4,620 4,590 4,570 35 159,950
08/07/2019 4,620 -0.10 -2.16 4,680 4,620 4,600 2 9,240
05/07/2019 4,680 0.20 4.27 4,480 4,680 4,250 379 1,773,720
04/07/2019 4,480 0.20 4.46 4,300 4,510 4,170 104 465,920
03/07/2019 4,300 -0.30 -6.98 4,620 4,580 4,300 124 533,200
02/07/2019 4,620 0.00 ■■ 0.00 4,640 4,620 4,600 143 660,660
01/07/2019 4,640 -0.10 -2.16 4,700 4,690 4,440 264 1,224,960
28/06/2019 4,700 0.00 ■■ 0.00 4,740 4,710 4,530 647 3,040,900
27/06/2019 4,740 -0.10 -2.11 4,830 4,740 4,500 316 1,497,840
26/06/2019 4,830 0.00 ■■ 0.00 4,830 4,830 4,760 18 86,940
25/06/2019 4,830 0.00 ■■ 0.00 4,870 4,830 4,530 799 3,859,170
24/06/2019 4,870 0.00 ■■ 0.00 4,850 4,880 4,570 406 1,977,220
21/06/2019 4,850 0.00 ■■ 0.00 4,880 4,850 4,540 611 2,963,350
20/06/2019 4,880 -0.10 -2.05 4,990 4,880 4,680 463 2,259,440
19/06/2019 4,990 0.20 4.01 4,800 4,990 4,990 24 119,760
18/06/2019 4,800 0.00 ■■ 0.00 4,830 4,840 4,600 1,352 6,489,600
17/06/2019 4,830 0.00 ■■ 0.00 4,830 4,830 4,790 1,967 9,500,610
16/06/2019 4,830 0.00 ■■ 0.00 4,840 4,830 4,830 81 391,230
14/06/2019 4,830 0.00 ■■ 0.00 4,840 4,830 4,830 81 391,230
13/06/2019 4,840 0.00 ■■ 0.00 4,880 4,840 4,840 16 77,440
11/06/2019 4,890 0.00 ■■ 0.00 4,910 4,910 4,590 1,057 5,168,730
10/06/2019 4,910 0.00 ■■ 0.00 4,880 5,200 4,570 1,320 6,481,200
09/06/2019 4,880 0.00 ■■ 0.00 4,900 4,900 4,630 1,337 6,524,560
07/06/2019 4,880 0.00 ■■ 0.00 4,900 4,900 4,630 1,337 6,524,560
06/06/2019 4,900 -0.10 -2.04 4,960 4,960 4,620 1,528 7,487,200
05/06/2019 4,960 0.00 ■■ 0.00 4,980 4,990 4,670 22 109,120
04/06/2019 4,980 0.00 ■■ 0.00 4,980 4,990 4,640 163 811,740
03/06/2019 4,980 -0.10 -2.01 5,070 5,000 4,980 127 632,460
02/06/2019 5,070 0.20 3.94 4,900 5,090 4,740 650 3,295,500
31/05/2019 5,070 0.20 3.94 4,900 5,090 4,740 650 3,295,500
30/05/2019 4,900 0.10 2.04 4,800 4,900 4,800 733 3,591,700
29/05/2019 4,800 0.20 4.17 4,600 4,880 4,550 78 374,400
28/05/2019 4,600 0.30 6.52 4,340 4,600 4,380 765 3,519,000
27/05/2019 4,340 0.00 ■■ 0.00 4,330 4,340 4,080 403 1,749,020
26/05/2019 4,330 0.00 ■■ 0.00 4,320 4,330 4,320 203 878,990
24/05/2019 4,330 0.00 ■■ 0.00 4,320 4,330 4,320 203 878,990
23/05/2019 4,320 0.00 ■■ 0.00 4,290 4,320 4,240 1,455 6,285,600
22/05/2019 4,290 0.00 ■■ 0.00 4,250 4,290 3,960 3,451 14,804,790
21/05/2019 4,250 0.00 ■■ 0.00 4,200 4,290 4,200 2,060 8,755,000
20/05/2019 4,200 0.00 ■■ 0.00 4,150 4,200 3,900 2,595 10,899,000
19/05/2019 4,150 0.00 ■■ 0.00 4,200 4,190 3,950 1,675 6,951,250
17/05/2019 4,150 0.00 ■■ 0.00 4,200 4,190 3,950 1,675 6,951,250
16/05/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 193 810,600
15/05/2019 4,200 0.30 7.14 3,940 4,200 3,700 1,327 5,573,400
14/05/2019 3,940 -0.30 -7.61 4,230 4,230 3,940 5,233 20,618,020
13/05/2019 4,230 -0.30 -7.09 4,540 4,320 4,230 7,111 30,079,530
12/05/2019 4,540 0.10 2.20 4,420 4,550 4,300 106 481,240
10/05/2019 4,540 0.10 2.20 4,420 4,550 4,300 106 481,240
09/05/2019 4,420 0.00 ■■ 0.00 4,420 4,540 4,330 1,456 6,435,520
08/05/2019 4,420 -0.30 -6.79 4,720 4,750 4,420 658 2,908,360
07/05/2019 4,720 0.10 2.12 4,640 4,810 4,720 30 141,600
06/05/2019 4,640 -0.30 -6.47 4,980 4,740 4,640 7,447 34,554,080
05/05/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,770 753 3,749,940
03/05/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,770 753 3,749,940
02/05/2019 4,990 0.00 ■■ 0.00 4,980 4,990 4,650 1,374 6,856,260
01/05/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,720 83 413,340
30/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,720 83 413,340
29/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,720 83 413,340
28/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,720 83 413,340
26/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,720 83 413,340
25/04/2019 4,990 0.00 ■■ 0.00 4,990 5,000 4,900 75 374,250
24/04/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,700 1,950 9,730,500
23/04/2019 4,990 0.00 ■■ 0.00 4,990 4,990 4,760 925 4,615,750
22/04/2019 4,990 0.10 2.00 4,860 5,190 4,750 143 713,570
21/04/2019 4,860 0.00 ■■ 0.00 4,880 4,880 4,700 2,979 14,477,940
19/04/2019 4,860 0.00 ■■ 0.00 4,880 4,880 4,700 2,979 14,477,940
18/04/2019 4,880 0.00 ■■ 0.00 4,830 4,940 4,800 3,031 14,791,280
17/04/2019 4,830 -0.10 -2.07 4,970 5,010 4,830 706 3,409,980
16/04/2019 4,970 0.10 2.01 4,850 5,070 4,820 2,186 10,864,420
15/04/2019 4,850 -0.20 -4.12 5,020 5,100 4,850 12,415 60,212,750
12/04/2019 4,850 -0.20 -4.12 5,020 5,100 4,850 12,415 60,212,750
11/04/2019 5,020 0.20 3.98 4,850 5,180 4,810 29,232 146,744,640
10/04/2019 4,850 0.20 4.12 4,610 4,860 4,620 10,330 50,100,500
09/04/2019 4,610 -0.30 -6.51 4,920 4,900 4,610 7,147 32,947,670
08/04/2019 4,920 0.00 ■■ 0.00 4,920 4,950 4,800 6,735 33,136,200
05/04/2019 4,920 0.00 ■■ 0.00 4,970 4,960 4,700 4,105 20,196,600
04/04/2019 4,970 0.00 ■■ 0.00 4,970 4,970 4,860 991 4,925,270
03/04/2019 4,970 0.00 ■■ 0.00 4,980 4,970 4,900 512 2,544,640
02/04/2019 4,980 -0.10 -2.01 5,100 4,980 4,850 1,563 7,783,740
01/04/2019 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 2,941 14,999,100
30/03/2019 5,760 -0.16 -2.78 5,920 5,920 5,700 133,130 766,828,800
29/03/2019 5,100 0.10 1.96 5,000 5,100 4,900 6,490 33,099,000
28/03/2019 5,000 0.00 ■■ 0.00 4,950 5,080 4,860 3,562 17,810,000
27/03/2019 4,950 0.00 ■■ 0.00 4,900 4,950 4,850 2,635 13,043,250
26/03/2019 4,900 -0.10 -2.04 4,960 5,100 4,900 3,357 16,449,300
25/03/2019 4,960 0.00 ■■ 0.00 4,980 4,980 4,850 724 3,591,040
22/03/2019 4,980 0.10 2.01 4,910 4,980 4,900 2,596 12,928,080
21/03/2019 4,910 0.00 ■■ 0.00 4,900 5,050 4,900 6,847 33,618,770
20/03/2019 4,900 -0.10 -2.04 5,010 5,010 4,850 930 4,557,000
19/03/2019 5,010 -0.10 -2.00 5,090 5,110 4,910 4,378 21,933,780
18/03/2019 5,090 -0.10 -1.96 5,200 5,200 4,980 732 3,725,880
15/03/2019 5,200 0.30 5.77 4,900 5,200 4,850 9,825 51,090,000
14/03/2019 4,900 -0.30 -6.12 5,200 5,250 4,900 10,708 52,469,200
13/03/2019 5,200 -0.10 -1.92 5,340 5,390 5,200 13,760 71,552,000
12/03/2019 5,340 -0.10 -1.87 5,400 5,500 5,150 18,327 97,866,180
11/03/2019 5,400 0.00 ■■ 0.00 5,390 5,600 5,390 36,236 195,674,400
08/03/2019 5,390 0.30 5.57 5,060 5,410 4,960 47,540 256,240,600
07/03/2019 5,060 0.00 ■■ 0.00 5,040 5,100 4,900 24,672 124,840,320
06/03/2019 5,040 0.10 1.98 4,950 5,050 4,840 12,016 60,560,640
05/03/2019 4,950 0.00 ■■ 0.00 5,000 5,000 4,650 1,423 7,043,850
04/03/2019 5,000 0.20 4.00 4,850 5,000 4,680 1,852 9,260,000
01/03/2019 4,850 0.20 4.12 4,630 4,890 4,650 8,022 38,906,700
28/02/2019 4,630 -0.30 -6.48 4,940 4,650 4,630 2,200 10,186,000
27/02/2019 4,940 0.00 ■■ 0.00 4,940 4,980 4,630 311 1,536,340
26/02/2019 4,940 0.20 4.05 4,700 4,940 4,700 1,406 6,945,640
25/02/2019 4,700 -0.40 -8.51 5,050 5,060 4,700 16,694 78,461,800
22/02/2019 5,050 0.00 ■■ 0.00 5,070 5,090 5,020 5,375 27,143,750
21/02/2019 5,070 0.00 ■■ 0.00 5,060 5,090 4,980 3,324 16,852,680
20/02/2019 5,060 0.00 ■■ 0.00 5,050 5,080 4,920 11,907 60,249,420
19/02/2019 5,050 0.00 ■■ 0.00 5,050 5,090 5,000 8,402 42,430,100
18/02/2019 5,050 0.10 1.98 4,980 5,100 4,850 21,706 109,615,300
15/02/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,840 13,925 69,346,500
14/02/2019 4,990 0.00 ■■ 0.00 5,000 5,000 4,850 27,519 137,319,810
13/02/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,650 16,196 80,980,000
12/02/2019 5,000 -0.20 -4.00 5,240 5,100 4,950 18,498 92,490,000
11/02/2019 5,240 0.10 1.91 5,100 5,290 5,050 6,564 34,395,360
01/02/2019 5,100 0.10 1.96 5,010 5,100 4,900 16,950 86,445,000
31/01/2019 5,010 0.00 ■■ 0.00 4,980 5,120 4,800 34,776 174,227,760
30/01/2019 4,980 0.20 4.02 4,800 4,980 4,500 27,296 135,934,080
29/01/2019 4,800 0.10 2.08 4,650 4,800 4,660 522 2,505,600
28/01/2019 4,650 -0.30 -6.45 4,990 4,880 4,650 3,931 18,279,150
25/01/2019 4,990 0.00 ■■ 0.00 5,020 5,000 4,850 1,911 9,535,890
24/01/2019 5,020 -0.10 -1.99 5,080 5,060 4,870 153,000 768,060,000
23/01/2019 5,080 0.00 ■■ 0.00 5,100 5,080 4,880 607,000 3,083,560,000
22/01/2019 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 5,202,000 26,530,200,000
21/01/2019 5,100 0.00 ■■ 0.00 5,100 5,100 4,810 4,710 24,021,000
19/01/2019 5,400 0.30 5.56 4,800 5,100 4,950 15,000 81,000,000
18/01/2019 5,100 0.30 5.88 4,800 5,100 4,950 11,100 56,610,000
17/01/2019 4,800 -0.35 -7.29 5,150 5,150 4,800 5,400 25,920,000
16/01/2019 5,150 0.05 0.97 5,100 5,150 5,150 1,120 5,768,000
15/01/2019 5,100 0.10 1.96 5,000 5,100 4,740 6,990 35,649,000
14/01/2019 5,000 -0.10 -2.00 5,100 5,000 4,900 22,870 114,350,000
11/01/2019 5,100 -0.10 -1.96 5,100 5,100 5,000 5,400 27,540,000
10/01/2019 5,100 0.10 1.96 5,000 5,100 5,000 2,910 14,841,000
09/01/2019 5,000 -0.33 -6.60 5,000 5,000 4,670 6,300 31,500,000
08/01/2019 5,000 -0.12 -2.40 5,000 5,000 4,800 70,420 352,100,000
07/01/2019 5,000 -0.14 -2.80 5,000 5,030 4,860 29,380 146,900,000
04/01/2019 5,000 0.03 0.60 4,970 5,040 4,970 18,280 91,400,000
03/01/2019 4,970 -0.23 -4.63 5,200 5,200 4,970 49,090 243,977,300
02/01/2019 5,200 0.20 3.85 5,200 5,450 5,190 48,580 252,616,000
28/12/2018 5,200 -0.18 -3.46 5,380 5,380 5,200 64,930 337,636,000
27/12/2018 5,380 0.03 0.56 5,350 5,450 5,200 59,740 321,401,200
26/12/2018 5,350 0.09 1.68 5,260 5,400 5,350 70,630 377,870,500
25/12/2018 5,260 -0.39 -7.41 5,650 5,430 5,260 87,140 458,356,400
24/12/2018 5,650 -0.05 -0.88 5,700 5,700 5,350 56,200 317,530,000
23/12/2018 5,700 -0.05 -0.88 5,750 5,740 5,500 76,150 434,055,000
21/12/2018 5,700 -0.05 -0.88 5,750 5,740 5,500 76,150 434,055,000
20/12/2018 5,750 -0.01 -0.17 5,750 5,760 5,600 78,900 453,675,000
19/12/2018 5,750 0.02 0.35 5,750 5,800 5,550 63,060 362,595,000
18/12/2018 5,750 0.30 5.22 5,450 5,750 5,300 124,570 716,277,500
17/12/2018 5,450 0.06 1.10 5,390 5,460 5,350 88,760 483,742,000
14/12/2018 5,390 0.32 5.94 5,070 5,390 5,060 145,010 781,603,900
13/12/2018 5,070 -0.34 -6.71 5,410 5,400 5,060 211,750 1,073,572,500
12/12/2018 5,410 -0.29 -5.36 5,700 5,780 5,410 96,430 521,686,300
11/12/2018 5,700 -0.12 -2.11 5,820 5,810 5,700 525,500 2,995,350,000
10/12/2018 5,820 -0.04 -0.69 5,860 5,820 5,660 202,980 1,181,343,600
07/12/2018 5,860 -0.14 -2.39 5,860 5,880 5,700 115,570 677,240,200
06/12/2018 5,860 0.01 0.17 5,850 5,890 5,700 95,180 557,754,800
05/12/2018 5,850 -0.15 -2.56 6,000 5,900 5,800 95,540 558,909,000
04/12/2018 6,000 0.09 1.50 5,910 6,050 5,710 118,800 712,800,000
03/12/2018 5,910 0.15 2.54 5,760 5,920 5,710 101,780 601,519,800
30/11/2018 5,760 -0.16 -2.78 5,920 5,920 5,700 133,130 766,828,800
29/11/2018 5,920 -0.12 -2.03 6,040 6,000 5,840 195,840 1,159,372,800
28/11/2018 6,040 -0.02 -0.33 6,060 6,060 5,800 258,050 1,558,622,000
27/11/2018 6,060 -0.02 -0.33 6,080 6,200 5,700 507,700 3,076,662,000
26/11/2018 6,080 0.29 4.77 5,790 6,100 5,800 518,600 3,153,088,000
23/11/2018 5,790 0.34 5.87 5,450 5,790 5,670 380,690 2,204,195,100
22/11/2018 5,450 0.35 6.42 5,100 5,450 5,290 382,550 2,084,897,500
21/11/2018 5,100 0.30 5.88 4,800 5,100 4,770 230,630 1,176,213,000
20/11/2018 4,800 -0.11 -2.29 4,910 4,900 4,770 80,810 387,888,000
19/11/2018 4,910 0.01 0.20 4,900 4,930 4,810 128,470 630,787,700
16/11/2018 4,900 -0.06 -1.22 4,960 4,960 4,800 80,600 394,940,000
15/11/2018 4,960 -0.03 -0.60 4,990 4,990 4,900 32,220 159,811,200
14/11/2018 4,990 0.08 1.60 4,910 5,000 4,800 242,380 1,209,476,200
13/11/2018 4,910 0.07 1.43 4,840 4,950 4,700 427,780 2,100,399,800
12/11/2018 4,840 -0.04 -0.83 4,840 4,850 4,750 126,220 610,904,800
09/11/2018 4,840 0.03 0.62 4,810 4,900 4,750 114,600 554,664,000
08/11/2018 4,810 -0.09 -1.87 4,900 4,950 4,810 190,000 913,900,000
07/11/2018 4,900 -0.01 -0.20 4,900 4,970 4,800 150,740 738,626,000
06/11/2018 4,900 -0.05 -1.02 4,950 4,950 4,800 34,320 168,168,000
05/11/2018 4,950 -0.01 -0.20 4,960 4,990 4,700 36,910 182,704,500
02/11/2018 4,960 0.17 3.43 4,790 4,960 4,470 44,750 221,960,000
01/11/2018 4,790 -0.01 -0.21 4,800 4,900 4,550 24,910 119,318,900
31/10/2018 4,800 0.10 2.08 4,800 5,000 4,500 56,050 269,040,000
30/10/2018 4,800 -0.10 -2.08 4,900 4,840 4,560 308,960 1,483,008,000
29/10/2018 4,900 -0.05 -1.02 4,950 4,950 4,710 23,160 113,484,000
26/10/2018 4,950 0.05 1.01 4,900 4,980 4,700 60,960 301,752,000
25/10/2018 4,900 -0.07 -1.43 4,970 4,900 4,630 63,160 309,484,000
24/10/2018 4,970 -0.15 -3.02 5,120 5,120 4,770 556,650 2,766,550,500
23/10/2018 5,120 -0.38 -7.42 5,500 5,250 5,120 82,510 422,451,200
22/10/2018 5,500 -0.01 -0.18 5,500 5,560 5,250 190,560 1,048,080,000
19/10/2018 5,500 0.01 0.18 5,500 5,800 5,330 161,710 889,405,000
18/10/2018 5,500 0.12 2.18 5,380 5,500 5,350 84,750 466,125,000
17/10/2018 5,380 0.35 6.51 5,030 5,380 4,990 435,940 2,345,357,200
16/10/2018 5,030 0.11 2.19 4,920 5,030 4,920 185,060 930,851,800
15/10/2018 4,920 0.17 3.46 4,750 4,980 4,550 153,840 756,892,800
12/10/2018 4,750 0.31 6.53 4,440 4,750 4,200 512,490 2,434,327,500
11/10/2018 4,440 -0.32 -7.21 4,760 4,600 4,440 392,600 1,743,144,000
10/10/2018 4,760 -0.01 -0.21 4,760 4,830 4,700 7,510 35,747,600
09/10/2018 4,760 0.24 5.04 4,520 4,830 4,640 249,650 1,188,334,000
08/10/2018 4,520 -0.08 -1.77 4,600 4,700 4,500 78,570 355,136,400
05/10/2018 4,600 0.29 6.30 4,310 4,600 4,210 332,330 1,528,718,000
04/10/2018 4,310 0.12 2.78 4,190 4,360 4,200 271,540 1,170,337,400
03/10/2018 4,190 0.02 0.48 4,190 4,330 4,190 295,320 1,237,390,800
02/10/2018 4,190 0.02 0.48 4,170 4,240 4,090 133,950 561,250,500
01/10/2018 4,170 0.17 4.08 4,000 4,270 4,000 222,050 925,948,500
28/09/2018 4,000 0.01 0.25 4,000 4,040 4,000 93,200 372,800,000
27/09/2018 4,000 0.01 0.25 4,000 4,080 3,990 107,310 429,240,000
26/09/2018 4,000 -0.04 -1.00 4,040 4,040 3,990 258,940 1,035,760,000
25/09/2018 4,040 -0.02 -0.50 4,040 4,050 4,010 19,610 79,224,400
24/09/2018 4,040 -0.01 -0.25 4,050 4,050 3,990 170,370 688,294,800
23/09/2018 4,050 -0.01 -0.25 4,060 4,190 4,000 60,820 246,321,000
21/09/2018 4,050 -0.01 -0.25 4,060 4,190 4,000 60,820 246,321,000
20/09/2018 4,060 0.08 1.97 3,980 4,150 3,940 115,730 469,863,800
19/09/2018 3,980 -0.02 -0.50 4,000 4,010 3,940 266,780 1,061,784,400
18/09/2018 4,000 -0.12 -3.00 4,120 4,120 3,840 200,740 802,960,000
17/09/2018 4,120 -0.03 -0.73 4,150 4,240 3,980 105,430 434,371,600
14/09/2018 4,150 -0.05 -1.20 4,200 4,350 4,000 90,540 375,741,000
13/09/2018 4,200 0.10 2.38 4,100 4,360 4,160 486,370 2,042,754,000
12/09/2018 4,100 0.22 5.37 3,880 4,100 3,820 660,770 2,709,157,000
11/09/2018 3,880 -0.16 -4.12 4,040 4,040 3,870 309,800 1,202,024,000
10/09/2018 4,040 0.04 0.99 4,000 4,190 3,970 356,790 1,441,431,600
07/09/2018 4,000 0.26 6.50 3,740 4,000 3,740 375,190 1,500,760,000
06/09/2018 3,740 0.19 5.08 3,550 3,790 3,550 320,740 1,199,567,600
05/09/2018 3,550 -0.08 -2.25 3,630 3,880 3,550 229,620 815,151,000
04/09/2018 3,630 0.23 6.34 3,400 3,630 3,300 286,120 1,038,615,600
01/09/2018 3,400 0.16 4.71 3,240 3,400 3,200 125,530 426,802,000
31/08/2018 3,400 0.16 4.71 3,240 3,400 3,200 125,530 426,802,000
30/08/2018 3,240 -0.01 -0.31 3,250 3,260 3,160 105,580 342,079,200
29/08/2018 3,250 -0.03 -0.92 3,280 3,400 3,150 134,440 436,930,000
28/08/2018 3,280 -0.02 -0.61 3,300 3,370 3,270 207,140 679,419,200
27/08/2018 3,300 0.18 5.45 3,120 3,310 3,150 319,270 1,053,591,000
24/08/2018 3,120 0.14 4.49 2,980 3,120 2,900 250,560 781,747,200
23/08/2018 2,980 0.14 4.70 2,840 3,000 2,850 66,250 197,425,000
22/08/2018 2,840 0.18 6.34 2,660 2,840 2,660 170,900 485,356,000
21/08/2018 2,660 0.05 1.88 2,610 2,680 2,620 97,070 258,206,200
20/08/2018 2,610 0.02 0.77 2,590 2,640 2,410 50,490 131,778,900
17/08/2018 2,590 0.02 0.77 2,570 2,600 2,500 9,300 24,087,000
16/08/2018 2,570 -0.01 -0.39 2,570 2,570 2,500 22,400 57,568,000
15/08/2018 2,570 -0.02 -0.78 2,590 2,600 2,570 23,210 59,649,700
14/08/2018 2,590 -0.03 -1.16 2,620 2,650 2,560 57,290 148,381,100
13/08/2018 2,620 0.10 3.82 2,520 2,640 2,520 89,390 234,201,800
10/08/2018 2,520 0.01 0.40 2,520 2,630 2,490 73,060 184,111,200
09/08/2018 2,520 0.02 0.79 2,500 2,600 2,460 56,120 141,422,400
08/08/2018 2,500 0.06 2.40 2,440 2,500 2,390 79,670 199,175,000
07/08/2018 2,440 -0.04 -1.64 2,440 2,460 2,400 74,800 182,512,000
06/08/2018 2,440 -0.02 -0.82 2,460 2,460 2,440 10,720 26,156,800
03/08/2018 2,460 -0.07 -2.85 2,460 2,490 2,390 24,090 59,261,400
02/08/2018 2,460 -0.01 -0.41 2,460 2,480 2,370 6,460 15,891,600
01/08/2018 2,460 0.01 0.41 2,450 2,480 2,400 6,460 15,891,600
31/07/2018 2,450 0.02 0.82 2,430 2,500 2,330 58,870 144,231,500
30/07/2018 2,430 -0.01 -0.41 2,440 2,440 2,360 9,870 23,984,100
27/07/2018 2,440 -0.09 -3.69 2,440 2,500 2,350 54,260 132,394,400
26/07/2018 2,440 -0.01 -0.41 2,450 2,550 2,340 23,170 56,534,800
25/07/2018 2,450 -0.01 -0.41 2,460 2,470 2,390 75,770 185,636,500
24/07/2018 2,460 -0.01 -0.41 2,470 2,520 2,410 52,540 129,248,400
23/07/2018 2,470 0.08 3.24 2,390 2,490 2,400 60,420 149,237,400
20/07/2018 2,390 -0.01 -0.42 2,400 2,410 2,280 4,390 10,492,100
19/07/2018 2,400 0.12 5.00 2,280 2,430 2,280 59,110 141,864,000
18/07/2018 2,280 0.09 3.95 2,190 2,290 2,190 10,420 23,757,600
17/07/2018 2,190 -0.10 -4.57 2,290 2,290 2,170 6,170 13,512,300
16/07/2018 2,290 0.04 1.75 2,250 2,350 2,250 4,340 9,938,600
13/07/2018 2,250 0.08 3.56 2,170 2,250 2,200 4,860 10,935,000
12/07/2018 2,170 0.06 2.76 2,110 2,200 2,110 2,700 5,859,000
11/07/2018 2,110 -0.08 -3.79 2,190 2,260 2,110 16,150 34,076,500
10/07/2018 2,190 -0.10 -4.57 2,290 2,350 2,180 14,410 31,557,900
09/07/2018 2,290 -0.05 -2.18 2,290 2,370 2,160 12,010 27,502,900
06/07/2018 2,290 -0.06 -2.62 2,350 2,340 2,190 202,400 463,496,000
05/07/2018 2,350 -0.11 -4.68 2,460 2,550 2,300 84,950 199,632,500
04/07/2018 2,460 -0.01 -0.41 2,460 2,580 2,400 12,050 29,643,000
03/07/2018 2,460 0.01 0.41 2,450 2,550 2,400 17,140 42,164,400
02/07/2018 2,450 -0.13 -5.31 2,580 2,580 2,450 14,070 34,471,500
01/07/2018 2,580 0.02 0.78 2,560 0 0 18,690 48,220,200
29/06/2018 2,580 0.02 0.78 2,560 2,590 2,580 18,690 48,220,200
28/06/2018 2,560 0.03 1.17 2,560 2,590 2,560 9,850 25,216,000
27/06/2018 2,560 0.02 0.78 2,540 2,580 2,510 31,410 80,409,600
26/06/2018 2,540 -0.02 -0.79 2,560 2,590 2,510 49,190 124,942,600
25/06/2018 2,560 0.01 0.39 2,550 2,590 2,550 38,600 98,816,000
22/06/2018 2,550 -0.13 -5.10 2,680 2,680 2,510 64,940 165,597,000
21/06/2018 2,680 -0.03 -1.12 2,680 2,700 2,500 7,100 19,028,000
20/06/2018 2,680 0.11 4.10 2,570 2,720 2,600 11,810 31,650,800
19/06/2018 2,570 0.02 0.78 2,550 2,690 2,560 34,400 88,408,000
18/06/2018 2,550 -0.17 -6.67 2,720 2,720 2,540 77,150 196,732,500
15/06/2018 2,720 -0.01 -0.37 2,730 2,750 2,690 51,980 141,385,600
14/06/2018 2,730 -0.03 -1.10 2,760 2,750 2,670 41,240 112,585,200
13/06/2018 2,760 -0.01 -0.36 2,770 2,770 2,680 21,430 59,146,800
12/06/2018 2,770 -0.05 -1.81 2,820 2,830 2,660 115,180 319,048,600
11/06/2018 2,820 0.01 0.35 2,810 2,840 2,730 58,160 164,011,200
08/06/2018 2,810 -0.08 -2.85 2,890 2,830 2,750 35,670 100,232,700
07/06/2018 2,890 0.07 2.42 2,820 3,000 2,800 17,170 49,621,300
06/06/2018 2,820 -0.01 -0.35 2,830 2,830 2,660 49,830 140,520,600
05/06/2018 2,830 -0.07 -2.47 2,900 2,950 2,770 83,090 235,144,700
04/06/2018 2,900 0.10 3.45 2,800 2,920 2,800 39,440 114,376,000
03/06/2018 2,800 0.08 2.86 2,720 2,890 2,690 103,380 289,464,000
01/06/2018 2,800 0.08 2.86 2,720 2,890 2,690 103,380 289,464,000
31/05/2018 2,720 0.17 6.25 2,550 2,720 2,540 49,070 133,470,400
30/05/2018 2,550 0.05 1.96 2,500 2,550 2,470 22,440 57,222,000
29/05/2018 2,500 -0.03 -1.20 2,530 2,690 2,470 85,540 213,850,000
28/05/2018 2,530 -0.19 -7.51 2,720 2,790 2,530 68,360 172,950,800
26/05/2018 2,720 -0.09 -3.31 2,810 2,900 2,720 12,440 33,836,800
25/05/2018 2,720 -0.09 -3.31 2,810 2,900 2,720 12,440 33,836,800
24/05/2018 2,810 0.06 2.14 2,750 2,830 2,750 9,210 25,880,100
23/05/2018 2,750 -0.06 -2.18 2,810 2,990 2,700 55,820 153,505,000
22/05/2018 2,810 -0.12 -4.27 2,930 3,070 2,810 39,730 111,641,300
21/05/2018 2,930 -0.15 -5.12 3,080 3,080 2,910 168,900 494,877,000
18/05/2018 3,080 -0.19 -6.17 3,270 3,200 3,050 251,340 774,127,200
17/05/2018 3,270 0.18 5.50 3,090 3,300 3,200 701,530 2,294,003,100
16/05/2018 3,090 0.20 6.47 2,890 3,090 2,940 254,660 786,899,400
15/05/2018 2,890 0.18 6.23 2,710 2,890 2,740 404,070 1,167,762,300
14/05/2018 2,710 -0.02 -0.74 2,730 2,800 2,710 16,730 45,338,300
11/05/2018 2,730 0.01 0.37 2,720 2,730 2,660 24,230 66,147,900
10/05/2018 2,720 0.02 0.74 2,700 2,740 2,690 40,020 108,854,400
09/05/2018 2,700 0.03 1.11 2,700 2,730 2,630 10,170 27,459,000
08/05/2018 2,700 -0.03 -1.11 2,730 2,790 2,680 30,980 83,646,000
07/05/2018 2,730 0.06 2.20 2,670 2,800 2,670 6,790 18,536,700
04/05/2018 2,670 -0.02 -0.75 2,670 2,700 2,630 32,510 86,801,700
03/05/2018 2,670 0.02 0.75 2,650 2,800 2,570 27,150 72,490,500
02/05/2018 2,650 -0.07 -2.64 2,720 2,840 2,650 56,330 149,274,500
29/04/2018 2,720 -0.01 -0.37 2,730 2,750 2,660 32,130 87,393,600
27/04/2018 2,720 -0.01 -0.37 2,730 2,750 2,660 32,130 87,393,600
26/04/2018 2,730 -0.04 -1.47 2,770 2,820 2,730 15,720 42,915,600
24/04/2018 2,770 -0.07 -2.53 2,770 2,770 2,700 34,220 94,789,400
23/04/2018 2,770 -0.19 -6.86 2,960 3,000 2,760 222,470 616,241,900
20/04/2018 2,960 -0.01 -0.34 2,970 3,030 2,900 38,280 113,308,800
19/04/2018 2,970 -0.04 -1.35 3,010 3,000 2,900 51,310 152,390,700
18/04/2018 3,010 -0.01 -0.33 3,020 3,050 2,910 21,000 63,210,000
13/04/2018 2,950 -0.10 -3.39 3,050 3,100 2,950 25,990 76,670,500
12/04/2018 3,050 -0.04 -1.31 3,090 3,080 2,930 24,330 74,206,500
11/04/2018 3,090 -0.04 -1.29 3,130 3,130 2,960 33,430 103,298,700
10/04/2018 3,130 -0.04 -1.28 3,130 3,200 3,020 110,030 344,393,900
09/04/2018 3,130 0.16 5.11 2,970 3,130 2,930 166,470 521,051,100
06/04/2018 2,970 -0.03 -1.01 3,000 3,020 2,940 32,180 95,574,600
05/04/2018 3,000 0.06 2.00 2,940 3,020 2,910 43,850 131,550,000
04/04/2018 2,940 -0.06 -2.04 3,000 3,020 2,940 11,760 34,574,400
03/04/2018 3,000 -0.04 -1.33 3,040 3,000 2,960 17,250 51,750,000
02/04/2018 3,040 -3.04 -100.00 3,040 3,040 3,040 9,500 28,880,000
01/04/2018 3,040 0.06 1.97 2,980 3,040 2,900 30,690 93,297,600
30/03/2018 3,040 0.06 1.97 2,980 3,040 2,900 30,690 93,297,600
29/03/2018 2,980 0.01 0.34 2,970 3,050 2,980 24,230 72,205,400
28/03/2018 2,970 -0.03 -1.01 3,000 3,010 2,930 28,470 84,555,900
27/03/2018 3,000 -0.01 -0.33 3,010 3,100 2,960 26,160 78,480,000
26/03/2018 3,030 0.08 2.64 2,950 3,140 2,970 31,800 96,354,000
23/03/2018 2,950 -0.15 -5.08 3,100 3,140 2,900 57,110 168,474,500
22/03/2018 3,100 -0.06 -1.94 3,160 3,200 3,030 65,320 202,492,000
21/03/2018 3,160 0.03 0.95 3,130 3,170 3,070 45,500 143,780,000
20/03/2018 3,130 -0.01 -0.32 3,140 3,140 3,000 56,530 176,938,900
19/03/2018 3,140 -0.17 -5.41 3,310 3,300 3,130 51,480 161,647,200
16/03/2018 3,310 -0.06 -1.81 3,370 3,360 3,270 131,780 436,191,800
15/03/2018 3,370 0.03 0.89 3,370 3,440 3,350 127,760 430,551,200
14/03/2018 3,370 0.12 3.56 3,250 3,380 3,210 121,620 409,859,400
13/03/2018 3,250 0.05 1.54 3,200 3,290 3,190 116,590 378,917,500
12/03/2018 3,200 0.05 1.56 3,150 3,160 3,100 116,210 371,872,000
09/03/2018 3,160 0.01 0.32 3,150 3,160 3,100 34,740 109,778,400
08/03/2018 3,150 0.15 4.76 3,000 3,150 2,950 87,060 274,239,000
07/03/2018 3,000 0.12 4.00 2,880 3,070 2,890 156,030 468,090,000
06/03/2018 2,880 -0.02 -0.69 2,880 2,900 2,850 42,200 121,536,000
05/03/2018 2,880 -0.02 -0.69 2,900 2,900 2,850 65,390 188,323,200
02/03/2018 2,860 -0.01 -0.35 2,910 2,930 2,850 37,590 107,507,400
01/03/2018 2,950 -0.04 -1.36 2,950 2,950 2,900 114,770 338,571,500
28/02/2018 2,950 -0.01 -0.34 2,960 2,970 2,900 48,410 142,809,500
27/02/2018 2,960 -0.04 -1.35 3,000 3,000 2,900 63,320 187,427,200
26/02/2018 3,000 -0.10 -3.33 3,100 3,100 2,920 65,420 196,260,000
23/02/2018 3,100 -0.01 -0.32 3,100 3,100 2,990 46,440 143,964,000
22/02/2018 3,100 0.03 0.97 3,070 3,100 3,000 42,540 131,874,000
21/02/2018 3,070 -0.02 -0.65 3,090 3,140 2,970 55,500 170,385,000
14/02/2018 3,090 -0.05 -1.62 3,140 3,320 2,950 75,170 232,275,300
13/02/2018 3,090 -0.05 -1.62 3,140 3,320 2,950 75,170 232,275,300
12/02/2018 3,140 0.12 3.82 3,020 3,230 3,030 15,760 49,486,400
09/02/2018 3,020 0.01 0.33 3,010 3,040 2,900 45,380 137,047,600
08/02/2018 3,010 0.02 0.66 2,990 3,170 3,010 89,870 270,508,700
07/02/2018 2,990 0.02 0.67 2,970 2,990 2,890 88,710 265,242,900
06/02/2018 2,800 -0.17 -6.07 2,970 0 0 548,210 1,534,988,000
05/02/2018 2,970 -0.22 -7.41 3,190 3,180 2,970 139,830 415,295,100
02/02/2018 3,190 -0.05 -1.57 3,240 3,240 3,190 79,590 253,892,100
01/02/2018 3,240 0.04 1.23 3,200 3,280 3,200 12,550 40,662,000
31/01/2018 3,200 -0.10 -3.13 3,300 3,300 3,200 78,600 251,520,000
30/01/2018 3,300 0.01 0.30 3,290 3,320 3,200 44,780 147,774,000
29/01/2018 3,290 -0.03 -0.91 3,290 3,360 3,260 132,230 435,036,700
27/01/2018 3,290 -0.03 -0.91 3,320 3,320 3,220 199,340 655,828,600
26/01/2018 3,290 -0.03 -0.91 3,320 3,320 3,220 199,340 655,828,600
25/01/2018 3,320 -0.22 -6.63 3,540 3,590 3,320 196,520 652,446,400
24/01/2018 3,740 0.14 3.74 3,600 3,600 3,510 115,910 433,503,400
22/01/2018 3,600 -0.06 -1.67 3,600 3,600 3,510 113,420 408,312,000
21/01/2018 3,600 -0.06 -1.67 3,660 3,670 3,560 78,320 281,952,000
19/01/2018 3,600 -0.06 -1.67 3,660 3,670 3,560 78,320 281,952,000
18/01/2018 3,660 -0.04 -1.09 3,700 3,710 3,540 43,900 160,674,000
17/01/2018 3,700 0.09 2.43 3,610 3,740 3,600 290,000 1,073,000,000
16/01/2018 3,610 -0.04 -1.11 3,650 3,660 3,610 104,760 378,183,600
15/01/2018 3,650 0.02 0.55 3,630 3,680 3,620 119,590 436,503,500
12/01/2018 3,630 -0.03 -0.83 3,660 3,690 3,620 129,210 469,032,300
11/01/2018 3,660 -0.01 -0.27 3,670 3,670 3,610 112,060 410,139,600
10/01/2018 3,670 0.01 0.27 3,670 3,690 3,640 88,060 323,180,200
09/01/2018 3,670 0.05 1.36 3,620 3,690 3,600 107,030 392,800,100
08/01/2018 3,620 -0.09 -2.49 3,710 3,750 3,620 97,870 354,289,400
06/01/2018 3,710 0.06 1.62 3,650 3,710 3,650 76,290 283,035,900
05/01/2018 3,710 0.06 1.62 3,650 3,710 3,650 76,290 283,035,900
04/01/2018 3,650 -0.03 -0.82 3,680 3,680 3,600 178,370 651,050,500
03/01/2018 3,680 -0.02 -0.54 3,700 3,700 3,650 74,860 275,484,800
02/01/2018 3,700 -0.05 -1.35 3,750 3,750 3,700 65,770 243,349,000
31/12/2017 3,750 0.04 1.07 3,710 3,770 3,690 92,600 347,250,000
29/12/2017 3,750 0.04 1.07 3,710 3,770 3,690 92,600 347,250,000
28/12/2017 3,710 -0.09 -2.43 3,800 3,750 3,690 132,390 491,166,900
27/12/2017 3,750 -0.03 -0.80 3,750 3,760 3,700 70,990 266,212,500
26/12/2017 3,750 -0.02 -0.53 3,770 3,800 3,700 160,820 603,075,000
25/12/2017 3,770 -0.03 -0.80 3,800 3,880 3,750 88,020 331,835,400
22/12/2017 3,800 -0.06 -1.58 3,860 3,880 3,760 191,980 729,524,000
21/12/2017 3,860 -0.08 -2.07 3,940 3,970 3,830 52,000 200,720,000
20/12/2017 3,940 -0.14 -3.55 4,080 4,080 3,850 193,310 761,641,400
19/12/2017 3,910 0.25 6.39 3,660 3,910 3,800 278,310 1,088,192,100
18/12/2017 3,910 0.25 6.39 3,660 3,910 3,800 194,070 758,813,700
15/12/2017 3,600 -0.03 -0.83 3,630 3,630 3,600 4,220 15,192,000
14/12/2017 3,640 0.08 2.20 3,560 3,640 3,580 13,110 47,720,400
13/12/2017 3,560 -0.14 -3.93 3,700 3,740 3,560 221,130 787,222,800
12/12/2017 3,690 -0.01 -0.27 3,700 3,740 3,670 12,220 45,091,800
11/12/2017 3,650 -0.05 -1.37 3,700 3,660 3,650 3,610 13,176,500
08/12/2017 3,720 0.01 0.27 3,720 3,740 3,720 25,110 93,409,200
07/12/2017 3,720 -0.03 -0.81 3,750 3,810 3,710 57,120 212,486,400
05/12/2017 3,660 -0.27 -6.87 3,930 3,930 3,660 363,750 1,331,325,000
04/12/2017 3,930 0.00 ■■ 0.00 3,930 3,990 3,930 87,490 343,835,700
01/12/2017 3,930 -0.07 -1.75 4,000 4,030 3,930 51,400 202,002,000
30/11/2017 4,000 0.00 ■■ 0.00 3,980 4,000 3,930 60,390 241,560,000
29/11/2017 4,000 -0.05 -1.23 4,050 4,080 3,940 185,650 742,600,000
28/11/2017 4,050 0.11 2.79 3,970 4,190 3,970 143,910 582,835,500
27/11/2017 3,940 0.20 5.35 3,800 3,960 3,800 173,840 684,929,600
24/11/2017 3,740 0.09 2.47 3,670 3,810 3,670 115,910 433,503,400
23/11/2017 3,650 -0.07 -1.88 3,620 3,720 3,620 61,140 223,161,000
22/11/2017 3,720 -0.02 -0.53 3,760 3,760 3,500 165,420 615,362,400
21/11/2017 3,740 -0.09 -2.35 3,710 3,830 3,610 185,830 695,004,200
20/11/2017 3,830 -0.05 -1.29 3,650 3,880 3,650 100,910 386,485,300
17/11/2017 3,880 0.19 5.15 3,900 3,910 3,820 312,320 1,211,801,600
16/11/2017 3,690 0.24 6.96 3,450 3,690 3,450 456,490 1,684,448,100
15/11/2017 3,450 0.11 3.29 3,350 3,500 3,270 203,300 701,385,000
14/11/2017 3,340 0.13 4.05 3,210 3,390 3,210 137,310 458,615,400
13/11/2017 3,210 -0.24 -6.96 3,440 3,440 3,210 402,870 1,293,212,700
10/11/2017 3,450 -0.06 -1.71 3,470 3,530 3,400 203,700 702,765,000
09/11/2017 3,510 0.00 ■■ 0.00 3,510 3,620 3,470 141,640 497,156,400
08/11/2017 3,510 -0.20 -5.39 3,730 3,850 3,510 243,640 855,176,400
07/11/2017 3,710 -0.14 -3.64 3,850 3,870 3,710 183,900 682,269,000
06/11/2017 3,850 0.07 1.85 4,000 4,000 3,770 45,570 175,444,500
03/11/2017 3,780 0.00 ■■ 0.00 3,890 3,890 3,730 132,520 500,925,600
02/11/2017 3,780 -0.28 -6.90 4,060 4,080 3,780 357,590 1,351,690,200
01/11/2017 4,060 0.03 0.74 4,030 4,200 4,030 145,550 590,933,000
31/10/2017 4,030 -0.27 -6.28 4,200 4,300 4,000 165,860 668,415,800
30/10/2017 4,300 -0.18 -4.02 4,580 4,580 4,300 94,060 404,458,000
27/10/2017 4,480 0.08 1.82 4,350 4,490 4,350 63,610 284,972,800
26/10/2017 4,400 -0.06 -1.35 4,490 4,490 4,300 105,250 463,100,000
25/10/2017 4,460 0.00 ■■ 0.00 4,500 4,590 4,450 24,990 111,455,400
24/10/2017 4,460 0.07 1.59 4,400 4,530 4,380 168,740 752,580,400
23/10/2017 4,390 -0.31 -6.60 4,760 4,760 4,390 311,970 1,369,548,300
20/10/2017 4,700 -0.13 -2.69 4,830 4,830 4,700 225,380 1,059,286,000
19/10/2017 4,830 -0.11 -2.23 4,930 4,940 4,600 324,550 1,567,576,500
18/10/2017 4,940 -0.01 -0.20 4,950 5,040 4,920 81,020 400,238,800
17/10/2017 4,950 -0.05 -1.00 5,040 5,040 4,940 60,950 301,702,500
16/10/2017 5,000 0.03 0.60 4,930 5,050 4,910 246,600 1,233,000,000
13/10/2017 4,970 -0.01 -0.20 4,970 5,000 4,900 93,240 463,402,800
12/10/2017 4,980 -0.03 -0.60 5,010 5,040 4,980 112,450 560,001,000
11/10/2017 5,010 -0.01 -0.20 5,040 5,090 4,990 163,470 818,984,700
10/10/2017 5,020 -0.05 -0.99 5,070 5,070 5,010 192,250 965,095,000
09/10/2017 5,070 0.07 1.40 5,000 5,150 4,990 189,140 958,939,800
06/10/2017 5,000 -0.04 -0.79 5,090 5,130 5,000 207,420 1,037,100,000
05/10/2017 5,040 -0.04 -0.79 5,110 5,150 5,040 72,690 366,357,600
04/10/2017 5,080 -0.03 -0.59 5,100 5,280 5,060 76,090 386,537,200
03/10/2017 5,110 0.00 ■■ 0.00 5,300 5,300 5,010 303,190 1,549,300,900
02/10/2017 5,110 0.03 0.59 5,080 5,180 5,080 180,160 920,617,600
29/09/2017 5,080 0.08 1.60 5,000 5,090 5,000 127,670 648,563,600
28/09/2017 5,000 0.04 0.81 4,960 5,100 4,960 330,350 1,651,750,000
27/09/2017 4,960 -0.15 -2.94 5,110 5,180 4,960 348,420 1,728,163,200
26/09/2017 5,110 -0.19 -3.58 5,300 5,300 5,100 215,340 1,100,387,400
25/09/2017 5,300 -0.03 -0.56 5,330 5,440 5,300 227,900 1,207,870,000
22/09/2017 5,330 -0.14 -2.56 5,500 5,500 5,320 386,290 2,058,925,700
21/09/2017 5,470 0.08 1.48 5,320 5,600 5,200 393,720 2,153,648,400
20/09/2017 5,390 -0.21 -3.75 5,600 5,600 5,310 519,340 2,799,242,600
19/09/2017 5,600 0.17 3.13 5,490 5,790 5,490 884,890 4,955,384,000
18/09/2017 5,430 0.35 6.89 5,070 5,430 5,060 1,319,460 7,164,667,800
15/09/2017 5,080 0.23 4.74 4,880 5,080 4,820 408,530 2,075,332,400
14/09/2017 4,850 0.06 1.25 4,820 4,880 4,790 175,220 849,817,000
13/09/2017 4,790 0.02 0.42 4,800 4,820 4,780 113,860 545,389,400
12/09/2017 4,770 -0.03 -0.63 4,800 4,800 4,730 106,310 507,098,700
11/09/2017 4,800 -0.03 -0.62 4,820 4,840 4,760 139,700 670,560,000
08/09/2017 4,830 0.07 1.47 4,740 4,890 4,740 169,430 818,346,900
07/09/2017 4,760 -0.02 -0.42 4,760 4,800 4,750 199,540 949,810,400
06/09/2017 4,780 -0.04 -0.83 4,790 4,820 4,780 169,270 809,110,600
05/09/2017 4,820 -0.06 -1.23 4,880 4,900 4,800 91,540 441,222,800
01/09/2017 4,880 0.17 3.61 4,750 4,950 4,740 313,560 1,530,172,800
31/08/2017 4,710 0.01 0.21 4,770 4,770 4,680 108,310 510,140,100
30/08/2017 4,700 -0.11 -2.29 4,810 4,830 4,700 272,190 1,279,293,000
29/08/2017 4,810 -0.03 -0.62 4,840 4,850 4,810 217,340 1,045,405,400
28/08/2017 4,840 0.01 0.21 4,900 4,950 4,830 304,270 1,472,666,800
25/08/2017 4,830 0.21 4.55 4,610 4,940 4,610 254,630 1,229,862,900
24/08/2017 4,620 -0.18 -3.75 4,800 4,800 4,600 383,080 1,769,829,600
23/08/2017 4,800 0.00 ■■ 0.00 4,760 4,870 4,760 87,520 420,096,000
22/08/2017 4,800 -0.10 -2.04 4,980 4,980 4,800 165,810 795,888,000
21/08/2017 4,900 -0.07 -1.41 5,000 5,000 4,900 88,210 432,229,000
18/08/2017 4,970 -0.06 -1.19 5,030 5,140 4,890 555,540 2,761,033,800
17/08/2017 5,030 -0.04 -0.79 5,070 5,090 5,030 161,080 810,232,400
16/08/2017 5,070 0.01 0.20 5,110 5,140 5,050 131,770 668,073,900
15/08/2017 5,060 -0.09 -1.75 5,150 5,150 5,060 425,990 2,155,509,400
14/08/2017 5,150 0.04 0.78 5,110 5,180 5,080 344,270 1,772,990,500
11/08/2017 5,110 -0.06 -1.16 5,150 5,170 5,070 340,520 1,740,057,200
10/08/2017 5,170 0.02 0.39 5,150 5,250 5,080 456,000 2,357,520,000
09/08/2017 5,150 -0.10 -1.90 5,120 5,250 5,090 913,310 4,703,546,500
08/08/2017 5,250 -0.35 -6.25 5,480 5,480 5,250 908,700 4,770,675,000
07/08/2017 5,600 0.13 2.38 5,810 5,810 5,400 1,029,110 5,763,016,000
04/08/2017 5,470 0.35 6.84 5,400 5,470 5,320 1,514,620 8,284,971,400
03/08/2017 5,120 0.33 6.89 4,800 5,120 4,790 1,058,430 5,419,161,600
02/08/2017 4,790 -0.21 -4.20 5,000 5,000 4,760 472,150 2,261,598,500
01/08/2017 5,000 -0.23 -4.40 5,110 5,250 4,950 957,810 4,789,050,000
31/07/2017 5,230 -0.19 -3.51 5,430 5,480 5,160 529,970 2,771,743,100
28/07/2017 5,420 0.00 ■■ 0.00 5,420 5,500 5,420 267,400 1,449,308,000
27/07/2017 5,420 -0.04 -0.73 5,550 5,590 5,420 258,440 1,400,744,800
26/07/2017 5,460 -0.13 -2.33 5,600 5,780 5,400 854,830 4,667,371,800
25/07/2017 5,590 0.14 2.57 5,460 5,750 5,400 652,720 3,648,704,800
24/07/2017 5,450 0.00 ■■ 0.00 5,400 5,490 5,330 687,470 3,746,711,500
21/07/2017 5,450 -0.14 -2.50 5,590 5,590 5,320 238,470 1,299,661,500
20/07/2017 5,590 0.04 0.72 5,580 5,650 5,580 524,320 2,930,948,800
19/07/2017 5,550 0.24 4.52 5,340 5,650 5,340 857,430 4,758,736,500
18/07/2017 5,310 -0.32 -5.68 5,630 5,630 5,290 1,146,510 6,087,968,100
17/07/2017 5,630 -0.35 -5.85 5,960 5,980 5,600 690,590 3,888,021,700
14/07/2017 5,980 -0.16 -2.61 6,140 6,140 5,850 499,390 2,986,352,200
13/07/2017 6,140 0.23 3.89 5,920 6,260 5,920 266,190 1,634,406,600
12/07/2017 5,910 0.09 1.55 5,820 5,930 5,820 676,260 3,996,696,600
11/07/2017 5,820 -0.38 -6.13 6,220 6,290 5,800 1,483,070 8,631,467,400
10/07/2017 6,200 -0.20 -3.12 6,350 6,480 6,150 1,387,740 8,603,988,000
07/07/2017 6,400 -0.12 -1.84 6,900 6,970 6,100 3,266,570 20,906,048,000
06/07/2017 6,520 0.42 6.89 6,280 6,520 6,280 339,580 2,214,061,600
05/07/2017 6,100 -0.15 -2.40 6,250 6,270 5,990 1,920,480 11,714,928,000
04/07/2017 6,250 -0.44 -6.58 6,600 6,600 6,230 1,802,060 11,262,875,000
03/07/2017 6,690 -0.44 -6.17 7,150 7,230 6,690 2,499,990 16,724,933,100
30/06/2017 7,130 -0.29 -3.91 7,420 7,580 7,100 2,186,610 15,590,529,300
29/06/2017 7,420 0.00 ■■ 0.00 7,440 7,790 7,410 2,200,220 16,325,632,400
28/06/2017 7,420 -0.23 -3.01 7,610 7,900 7,390 2,103,070 15,604,779,400
27/06/2017 7,650 -0.53 -6.48 7,950 8,190 7,650 1,905,280 14,575,392,000
26/06/2017 8,180 -0.57 -6.51 8,600 8,750 8,170 1,611,090 13,178,716,200
23/06/2017 8,750 -0.30 -3.31 9,030 9,060 8,500 2,486,980 21,761,075,000
22/06/2017 9,050 -0.38 -4.03 9,410 9,450 8,850 2,561,220 23,179,041,000
21/06/2017 9,430 -0.57 -5.70 10,000 10,000 9,430 1,810,460 17,072,637,800
20/06/2017 10,000 0.06 0.60 9,910 10,000 9,550 2,360,310 23,603,100,000
19/06/2017 9,940 0.21 2.16 9,730 9,990 9,600 1,753,310 17,427,901,400
16/06/2017 9,730 0.01 0.10 9,730 9,740 9,700 435,860 4,240,917,800
15/06/2017 9,720 0.00 ■■ 0.00 9,720 9,800 9,710 553,530 5,380,311,600
14/06/2017 9,720 0.12 1.25 9,590 9,850 9,520 829,820 8,065,850,400
13/06/2017 9,600 0.14 1.48 9,460 9,700 9,430 645,760 6,199,296,000
12/06/2017 9,460 0.09 0.96 9,340 9,800 9,250 604,710 5,720,556,600
09/06/2017 9,370 -0.18 -1.88 9,550 9,600 9,360 1,790,500 16,776,985,000
08/06/2017 9,550 -0.14 -1.44 9,680 9,780 9,370 1,884,200 17,994,110,000
07/06/2017 9,690 -0.08 -0.82 9,750 9,850 9,550 1,537,190 14,895,371,100
06/06/2017 9,770 -0.15 -1.51 9,920 9,950 9,700 1,655,630 16,175,505,100
05/06/2017 9,920 0.35 3.66 9,570 10,000 9,480 1,517,450 15,053,104,000
02/06/2017 9,570 0.44 4.82 9,200 9,700 9,070 1,287,430 12,320,705,100
01/06/2017 9,130 0.25 2.82 8,880 9,400 8,830 792,420 7,234,794,600
31/05/2017 8,880 0.23 2.66 8,630 9,250 8,600 836,600 7,429,008,000
30/05/2017 8,650 -0.60 -6.49 9,230 9,300 8,650 2,578,720 22,305,928,000
29/05/2017 9,250 -0.40 -4.15 9,580 9,600 9,200 1,902,560 17,598,680,000
26/05/2017 9,650 0.00 ■■ 0.00 9,640 9,850 9,450 2,006,720 19,364,848,000
25/05/2017 9,650 -0.65 -6.31 10,000 10,300 9,580 4,081,310 39,384,641,500
24/05/2017 10,300 0.65 6.74 9,630 10,300 9,580 2,596,230 26,741,169,000
23/05/2017 9,650 -0.11 -1.13 9,920 10,250 9,650 1,159,350 11,187,727,500
22/05/2017 9,760 0.63 6.90 9,150 9,760 9,100 1,697,040 16,563,110,400
19/05/2017 9,130 -0.42 -4.40 9,570 9,600 9,130 1,769,490 16,155,443,700
18/05/2017 9,550 0.01 0.10 9,370 9,700 9,250 1,914,250 18,281,087,500
17/05/2017 9,540 0.17 1.81 9,370 9,750 9,280 1,312,200 12,518,388,000
16/05/2017 9,370 0.00 ■■ 0.00 9,800 10,000 9,300 2,436,270 22,827,849,900
15/05/2017 9,370 0.61 6.96 9,100 9,370 8,830 1,903,560 17,836,357,200
09/05/2017 7,650 -0.05 -0.65 7,700 7,700 7,610 535,950 4,100,017,500
08/05/2017 7,700 -0.03 -0.39 7,800 8,030 7,630 1,746,660 13,449,282,000
05/05/2017 7,730 0.23 3.07 7,480 8,020 7,400 843,250 6,518,322,500
04/05/2017 7,500 0.25 3.45 7,250 7,500 7,200 880,940 6,607,050,000
03/05/2017 7,250 0.36 5.22 6,920 7,250 6,890 794,670 5,761,357,500
28/04/2017 6,890 0.04 0.58 6,870 6,890 6,830 343,810 2,368,850,900
27/04/2017 6,850 -0.01 -0.15 6,800 6,910 6,800 400,340 2,742,329,000
26/04/2017 6,860 0.19 2.85 6,670 7,000 6,630 903,040 6,194,854,400
25/04/2017 6,670 0.15 2.30 6,530 6,790 6,460 969,960 6,469,633,200
24/04/2017 6,520 -0.25 -3.69 6,770 6,800 6,510 795,650 5,187,638,000
21/04/2017 6,770 -0.28 -3.97 7,100 7,100 6,760 703,760 4,764,455,200
20/04/2017 7,050 0.29 4.29 6,760 7,200 6,630 985,110 6,945,025,500
19/04/2017 6,760 -0.19 -2.73 6,940 6,940 6,680 808,710 5,466,879,600
18/04/2017 6,950 -0.06 -0.86 7,100 7,350 6,800 2,014,470 14,000,566,500
17/04/2017 7,010 0.45 6.86 6,650 7,010 6,650 1,769,690 12,405,526,900
14/04/2017 6,560 0.08 1.23 6,450 6,930 6,290 1,811,320 11,882,259,200
13/04/2017 6,480 0.41 6.75 6,130 6,490 6,060 1,201,110 7,783,192,800
12/04/2017 6,070 0.24 4.12 5,880 6,230 5,810 1,084,010 6,579,940,700
11/04/2017 5,830 0.38 6.97 5,500 5,830 5,500 1,087,970 6,342,865,100
10/04/2017 5,450 0.22 4.21 5,260 5,480 5,240 778,990 4,245,495,500
07/04/2017 5,230 0.01 0.19 5,210 5,450 5,160 959,590 5,018,655,700
05/04/2017 5,220 -0.13 -2.43 5,340 5,380 5,150 875,170 4,568,387,400
04/04/2017 5,350 -0.05 -0.93 5,400 5,410 5,320 785,820 4,204,137,000
03/04/2017 5,400 0.35 6.93 5,060 5,400 5,000 1,312,940 7,089,876,000
31/03/2017 5,050 0.02 0.40 5,030 5,060 5,000 513,870 2,595,043,500
30/03/2017 5,030 0.00 ■■ 0.00 5,030 5,040 5,000 301,700 1,517,551,000
29/03/2017 5,030 -0.11 -2.14 5,140 5,140 5,000 486,680 2,448,000,400
28/03/2017 5,140 -0.08 -1.53 5,220 5,230 5,110 390,580 2,007,581,200
27/03/2017 5,220 0.00 ■■ 0.00 5,230 5,230 5,190 451,410 2,356,360,200
24/03/2017 5,220 0.00 ■■ 0.00 5,230 5,290 5,200 488,630 2,550,648,600
23/03/2017 5,220 -0.23 -4.22 5,400 5,460 5,200 754,870 3,940,421,400
22/03/2017 5,450 -0.15 -2.68 5,550 5,610 5,400 923,670 5,034,001,500
21/03/2017 5,600 0.07 1.27 5,530 5,600 5,490 401,650 2,249,240,000
20/03/2017 5,530 -0.04 -0.72 5,510 5,570 5,490 225,200 1,245,356,000
17/03/2017 5,570 -0.06 -1.07 5,630 5,640 5,570 629,230 3,504,811,100
16/03/2017 5,630 0.14 2.55 5,500 5,700 5,490 476,500 2,682,695,000
15/03/2017 5,490 0.12 2.23 5,380 5,540 5,380 382,390 2,099,321,100
14/03/2017 5,370 0.06 1.13 5,330 5,410 5,320 251,010 1,347,923,700
13/03/2017 5,310 0.06 1.14 5,250 5,310 5,240 344,560 1,829,613,600
10/03/2017 5,250 0.00 ■■ 0.00 5,250 5,370 5,250 372,150 1,953,787,500
09/03/2017 5,250 0.00 ■■ 0.00 5,250 5,390 5,250 219,430 1,152,007,500
08/03/2017 5,250 -0.14 -2.60 5,320 5,390 5,220 621,930 3,265,132,500
07/03/2017 5,390 0.09 1.70 5,320 5,400 5,200 1,292,600 6,967,114,000
06/03/2017 5,300 -0.04 -0.75 5,340 5,390 5,290 335,200 1,776,560,000
03/03/2017 5,340 0.00 ■■ 0.00 5,320 5,350 5,290 606,270 3,237,481,800
02/03/2017 5,340 -0.07 -1.29 5,410 5,460 5,300 958,320 5,117,428,800
01/03/2017 5,410 -0.23 -4.08 5,600 5,600 5,330 576,380 3,118,215,800
28/02/2017 5,640 0.13 2.36 5,440 5,800 5,130 2,051,410 11,569,952,400
27/02/2017 5,510 -0.12 -2.13 5,580 5,580 5,390 674,420 3,716,054,200
24/02/2017 5,630 -0.04 -0.71 5,650 5,670 5,490 494,440 2,783,697,200
23/02/2017 5,670 -0.02 -0.35 5,690 5,740 5,480 1,437,630 8,151,362,100
22/02/2017 5,690 0.10 1.79 5,590 5,690 5,310 997,790 5,677,425,100
21/02/2017 5,590 -0.14 -2.44 5,730 5,730 5,590 550,030 3,074,667,700
20/02/2017 5,730 -0.01 -0.17 5,750 5,780 5,690 657,690 3,768,563,700
17/02/2017 5,740 0.01 0.17 5,740 5,760 5,680 792,570 4,549,351,800
16/02/2017 5,730 0.13 2.32 5,590 5,800 5,550 881,500 5,050,995,000
15/02/2017 5,600 0.08 1.45 5,520 5,600 5,470 807,200 4,520,320,000
14/02/2017 5,520 0.03 0.55 5,490 5,600 5,400 847,970 4,680,794,400
13/02/2017 5,490 0.07 1.29 5,520 5,530 5,450 410,130 2,251,613,700
10/02/2017 5,420 0.35 6.90 5,060 5,420 5,020 1,346,330 7,297,108,600
09/02/2017 5,070 -0.01 -0.20 5,110 5,300 5,070 487,390 2,471,067,300
08/02/2017 5,080 -0.07 -1.36 5,150 5,170 5,050 496,460 2,522,016,800
07/02/2017 5,150 -0.06 -1.15 5,520 5,540 5,150 1,419,150 7,308,622,500
06/02/2017 5,210 0.34 6.98 5,200 5,210 5,200 649,230 3,382,488,300
03/02/2017 4,870 0.31 6.80 4,560 4,870 4,550 1,392,550 6,781,718,500
02/02/2017 4,560 0.00 ■■ 0.00 4,560 4,570 4,550 218,860 998,001,600
25/01/2017 4,560 0.01 0.22 4,590 4,620 4,550 842,110 3,840,021,600
24/01/2017 4,550 0.00 ■■ 0.00 4,550 4,560 4,550 224,290 1,020,519,500
23/01/2017 4,550 0.00 ■■ 0.00 4,550 4,560 4,500 480,840 2,187,822,000
20/01/2017 4,550 0.04 0.89 4,510 4,700 4,430 916,940 4,172,077,000
19/01/2017 4,510 0.00 ■■ 0.00 4,450 4,510 4,380 730,340 3,293,833,400
18/01/2017 4,510 -0.04 -0.88 4,510 4,570 4,380 884,810 3,990,493,100
17/01/2017 4,550 0.21 4.84 4,340 4,600 4,250 645,010 2,934,795,500
16/01/2017 4,340 -0.26 -5.65 4,290 4,600 4,280 1,682,380 7,301,529,200
13/01/2017 4,600 0.08 1.77 4,230 4,630 4,230 362,090 1,665,614,000
12/01/2017 4,520 -0.18 -3.83 4,800 5,000 4,480 923,070 4,172,276,400
11/01/2017 4,700 -0.35 -6.93 4,700 4,700 4,700 2,778,410 13,058,527,000
10/01/2017 5,050 -0.37 -6.83 5,050 5,050 5,050 247,960 1,252,198,000
09/01/2017 5,420 -0.40 -6.87 5,420 5,420 5,420 269,780 1,462,207,600
06/01/2017 5,820 -0.43 -6.88 5,820 5,820 5,820 56,830 330,750,600
05/01/2017 6,250 -0.47 -6.99 6,250 6,250 6,250 46,580 291,125,000
04/01/2017 6,720 -0.50 -6.93 6,720 6,720 6,720 37,750 253,680,000
03/01/2017 7,220 -0.54 -6.96 7,220 7,220 7,220 15,980 115,375,600
30/12/2016 7,760 -0.58 -6.95 7,760 7,760 7,760 73,940 573,774,400
29/12/2016 8,340 -0.62 -6.92 8,340 8,340 8,340 13,840 115,425,600
28/12/2016 8,960 -0.67 -6.96 8,960 8,960 8,960 19,730 176,780,800
27/12/2016 9,630 -0.72 -6.96 9,800 10,400 9,630 1,642,580 15,818,045,400
26/12/2016 10,350 -0.25 -2.36 10,600 10,600 10,350 314,450 3,254,557,500
23/12/2016 10,600 -0.10 -0.93 10,750 10,800 10,500 542,370 5,749,122,000
22/12/2016 10,700 -0.10 -0.93 10,850 10,850 10,500 641,940 6,868,758,000
21/12/2016 10,800 0.25 2.37 10,600 10,850 10,350 317,590 3,429,972,000
20/12/2016 10,550 0.00 ■■ 0.00 11,000 11,000 10,500 169,970 1,793,183,500
19/12/2016 10,550 0.25 2.43 10,350 10,600 10,150 424,520 4,478,686,000
16/12/2016 10,300 -0.05 -0.48 10,400 10,450 10,000 578,110 5,954,533,000
15/12/2016 10,350 0.39 3.92 9,960 10,400 9,900 293,260 3,035,241,000
14/12/2016 9,960 0.26 2.68 9,800 9,960 9,690 272,780 2,716,888,800
13/12/2016 9,700 0.08 0.83 9,630 9,700 9,600 170,230 1,651,231,000
12/12/2016 9,620 0.22 2.34 9,500 9,900 9,500 264,440 2,543,912,800
09/12/2016 9,400 0.06 0.64 9,400 9,600 9,330 162,230 1,524,962,000
08/12/2016 9,340 0.09 0.97 9,250 9,390 9,230 114,950 1,073,633,000
07/12/2016 9,250 -0.25 -2.63 9,300 9,300 8,900 427,370 3,953,172,500
06/12/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 248,390 2,359,705,000
05/12/2016 9,500 -0.40 -4.04 9,600 9,900 9,460 1,016,240 9,654,280,000
02/12/2016 9,900 -0.10 -1.00 9,300 9,900 9,300 2,501,850 24,768,315,000
01/12/2016 10,000 -0.75 -6.98 10,000 10,000 10,000 89,470 894,700,000
30/11/2016 10,750 -0.80 -6.93 10,750 10,750 10,750 2,640 28,380,000
29/11/2016 11,550 -0.85 -6.85 11,550 11,550 11,550 2,790 32,224,500
28/11/2016 12,400 -0.90 -6.77 12,900 13,200 12,400 799,310 9,911,444,000
25/11/2016 13,300 0.30 2.31 13,000 13,350 12,950 420,750 5,595,975,000
24/11/2016 13,000 -0.50 -3.70 13,450 13,450 13,000 1,906,580 24,785,540,000
23/11/2016 13,500 -0.15 -1.10 13,550 13,650 13,150 1,150,320 15,529,320,000
22/11/2016 13,650 -0.15 -1.09 13,500 14,250 13,400 687,750 9,387,787,500
21/11/2016 13,800 -0.25 -1.78 13,750 14,000 13,450 1,051,270 14,507,526,000
18/11/2016 14,050 -0.10 -0.71 13,900 14,200 13,600 1,548,980 21,763,169,000
17/11/2016 14,150 0.05 0.35 14,100 14,300 13,700 1,045,900 14,799,485,000
16/11/2016 14,100 -0.35 -2.42 14,200 14,450 13,900 1,216,000 17,145,600,000
15/11/2016 14,450 -0.35 -2.36 14,800 14,800 14,400 1,211,230 17,502,273,500
14/11/2016 14,800 0.00 ■■ 0.00 14,700 14,850 14,500 746,550 11,048,940,000
11/11/2016 14,800 0.20 1.37 14,500 14,800 14,100 1,198,060 17,731,288,000
10/11/2016 14,600 0.05 0.34 14,600 14,900 14,400 500,650 7,309,490,000
09/11/2016 14,550 0.05 0.34 14,500 14,600 14,250 541,380 7,877,079,000
08/11/2016 14,500 0.05 0.35 14,500 14,500 14,300 462,860 6,711,470,000
07/11/2016 14,450 0.05 0.35 14,350 14,500 14,300 431,420 6,234,019,000
04/11/2016 14,400 0.05 0.35 14,400 14,400 14,250 548,970 7,905,168,000
03/11/2016 14,350 0.05 0.35 14,300 14,400 14,200 417,640 5,993,134,000
02/11/2016 14,300 0.15 1.06 14,200 14,400 14,100 507,280 7,254,104,000
01/11/2016 14,150 0.00 ■■ 0.00 14,150 14,200 14,000 651,440 9,217,876,000
31/10/2016 14,150 -0.05 -0.35 14,200 14,300 13,950 531,560 7,521,574,000
28/10/2016 14,200 -0.10 -0.70 14,200 14,400 14,000 643,720 9,140,824,000
27/10/2016 14,300 -0.20 -1.38 14,300 14,400 14,050 569,000 8,136,700,000
26/10/2016 14,500 0.20 1.40 14,400 14,500 13,950 961,580 13,942,910,000
25/10/2016 14,300 -0.10 -0.69 14,400 14,400 14,050 819,870 11,724,141,000
24/10/2016 14,400 -0.20 -1.37 14,600 14,600 14,200 508,940 7,328,736,000
21/10/2016 14,600 -0.35 -2.34 14,950 14,950 14,300 1,123,650 16,405,290,000
20/10/2016 14,950 -0.55 -3.55 15,200 15,450 14,900 833,370 12,458,881,500
19/10/2016 15,500 0.50 3.33 14,900 15,500 14,650 709,160 10,991,980,000
18/10/2016 15,000 -0.30 -1.96 15,200 15,400 15,000 577,470 8,662,050,000
17/10/2016 15,300 -0.30 -1.92 15,500 15,600 15,100 722,540 11,054,862,000
14/10/2016 15,600 0.20 1.30 15,200 15,600 15,000 857,700 13,380,120,000
13/10/2016 15,400 0.45 3.01 14,900 15,400 14,500 1,197,230 18,437,342,000
12/10/2016 14,950 0.35 2.40 14,600 15,000 14,350 1,114,760 16,665,662,000
11/10/2016 14,600 0.10 0.69 14,150 14,600 14,000 426,710 6,229,966,000
10/10/2016 14,500 0.10 0.69 14,200 14,700 14,100 1,283,290 18,607,705,000
07/10/2016 14,400 -0.50 -3.36 14,600 14,700 14,400 860,540 12,391,776,000
06/10/2016 14,900 0.10 0.68 14,600 15,000 14,500 513,690 7,653,981,000
05/10/2016 14,800 -0.20 -1.33 14,700 14,800 14,450 1,099,610 16,274,228,000
04/10/2016 15,000 -0.30 -1.96 14,400 15,000 14,100 1,056,150 15,842,250,000
03/10/2016 15,300 -0.60 -3.77 15,700 15,700 15,300 1,172,720 17,942,616,000
30/09/2016 15,900 0.20 1.27 15,550 15,900 15,500 475,430 7,559,337,000
29/09/2016 15,700 0.10 0.64 15,400 15,750 15,400 928,860 14,583,102,000
28/09/2016 15,600 0.00 ■■ 0.00 15,400 15,900 15,300 1,000,370 15,605,772,000
27/09/2016 15,600 -0.30 -1.89 15,700 15,700 15,500 676,970 10,560,732,000
26/09/2016 15,900 0.40 2.58 15,400 15,900 15,150 1,261,070 20,051,013,000
23/09/2016 15,500 0.60 4.03 14,900 15,500 14,650 1,187,110 18,400,205,000
22/09/2016 14,900 -0.25 -1.65 15,000 15,050 14,800 1,023,100 15,244,190,000
21/09/2016 15,150 0.00 ■■ 0.00 15,000 15,200 14,800 803,100 12,166,965,000
20/09/2016 15,150 0.25 1.68 14,750 15,300 14,600 1,003,670 15,205,600,500
19/09/2016 14,900 0.00 ■■ 0.00 14,750 15,000 14,600 780,390 11,627,811,000
16/09/2016 14,900 0.50 3.47 14,350 15,000 14,200 762,980 11,368,402,000
15/09/2016 14,400 0.20 1.41 14,200 14,400 14,050 427,590 6,157,296,000
14/09/2016 14,200 0.20 1.43 13,900 14,200 13,800 282,290 4,008,518,000
13/09/2016 14,000 -0.20 -1.41 14,000 14,200 13,850 760,720 10,650,080,000
12/09/2016 14,200 0.00 ■■ 0.00 14,150 14,400 13,900 724,410 10,286,622,000
09/09/2016 14,200 -0.20 -1.39 14,200 14,500 14,100 454,700 6,456,740,000
08/09/2016 14,400 -0.10 -0.69 14,500 14,500 14,200 640,520 9,223,488,000
07/09/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 355,190 5,150,255,000
06/09/2016 14,500 0.00 ■■ 0.00 14,600 14,600 14,400 329,930 4,783,985,000
05/09/2016 14,500 -0.20 -1.36 14,600 14,700 14,400 651,470 9,446,315,000
01/09/2016 14,700 0.10 0.68 14,500 14,800 14,400 559,070 8,218,329,000
31/08/2016 14,600 -0.10 -0.68 14,600 14,800 14,400 713,460 10,416,516,000
30/08/2016 14,700 -0.10 -0.68 14,800 14,800 14,500 766,290 11,264,463,000
29/08/2016 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 356,680 5,278,864,000
26/08/2016 14,800 0.10 0.68 14,800 14,900 14,600 519,290 7,685,492,000
25/08/2016 14,700 0.20 1.38 14,600 14,900 14,400 308,030 4,528,041,000
24/08/2016 14,500 -0.20 -1.36 14,600 14,700 14,500 252,700 3,664,150,000
23/08/2016 14,700 -0.20 -1.34 14,900 14,900 14,700 429,420 6,312,474,000
22/08/2016 14,900 -0.10 -0.67 15,000 15,100 14,800 569,560 8,486,444,000
19/08/2016 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 304,820 4,572,300,000
18/08/2016 15,000 -0.20 -1.32 15,200 15,200 14,900 633,420 9,501,300,000
17/08/2016 15,200 -0.20 -1.30 15,200 15,500 15,100 393,730 5,984,696,000
16/08/2016 15,400 0.90 6.21 14,500 15,400 14,400 481,910 7,421,414,000
15/08/2016 14,500 -0.10 -0.68 14,600 14,700 14,400 971,470 14,086,315,000
12/08/2016 14,600 0.40 2.82 14,200 14,600 14,100 341,100 4,980,060,000
11/08/2016 14,200 0.20 1.43 14,100 14,300 13,900 451,400 6,409,880,000
10/08/2016 14,000 0.30 2.19 13,700 14,000 13,600 421,090 5,895,260,000
09/08/2016 13,700 0.50 3.79 13,200 13,800 13,200 535,650 7,338,405,000
08/08/2016 13,200 0.20 1.54 13,200 13,200 12,900 563,370 7,436,484,000
05/08/2016 13,000 0.20 1.56 12,700 13,000 12,600 535,220 6,957,860,000
04/08/2016 12,800 -0.10 -0.78 12,900 12,900 12,700 638,450 8,172,160,000
03/08/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 177,230 2,286,267,000
02/08/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 276,560 3,567,624,000
01/08/2016 12,900 0.20 1.57 12,700 12,900 12,400 428,040 5,521,716,000
29/07/2016 12,700 0.10 0.79 12,600 12,700 12,500 223,310 2,836,037,000
28/07/2016 12,600 0.10 0.80 12,600 12,600 12,400 270,190 3,404,394,000
27/07/2016 12,500 0.20 1.63 12,300 12,500 12,100 406,250 5,078,125,000
26/07/2016 12,300 0.00 ■■ 0.00 12,400 12,400 12,100 199,270 2,451,021,000
25/07/2016 12,300 0.10 0.82 12,300 12,300 12,100 193,930 2,385,339,000
22/07/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 125,170 1,527,074,000
21/07/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 526,230 6,420,006,000
20/07/2016 12,200 0.10 0.83 12,200 12,200 12,000 395,590 4,826,198,000
19/07/2016 12,100 -0.40 -3.20 12,600 12,600 12,000 815,120 9,862,952,000
18/07/2016 12,500 0.50 4.17 12,000 12,500 11,800 528,150 6,601,875,000
15/07/2016 12,000 0.00 ■■ 0.00 11,800 12,200 11,800 401,210 4,814,520,000
14/07/2016 12,000 -0.50 -4.00 12,400 12,500 12,000 1,165,450 13,985,400,000
13/07/2016 12,500 0.00 ■■ 0.00 12,400 12,500 12,200 864,150 10,801,875,000
12/07/2016 12,500 0.10 0.81 12,400 12,700 12,200 563,430 7,042,875,000
11/07/2016 12,400 -0.30 -2.36 12,600 12,600 12,300 1,019,200 12,638,080,000
08/07/2016 12,700 -0.60 -4.51 12,900 13,000 12,600 1,246,710 15,833,217,000
07/07/2016 13,300 -0.10 -0.75 13,100 13,300 12,500 2,683,880 35,695,604,000
06/07/2016 13,400 0.20 1.52 13,200 13,500 13,000 1,348,630 18,071,642,000
05/07/2016 13,200 0.20 1.54 13,000 13,200 12,800 824,030 10,877,196,000
04/07/2016 13,000 0.20 1.56 12,800 13,100 12,700 472,210 6,138,730,000
01/07/2016 12,800 0.20 1.59 12,600 12,800 12,500 754,920 9,662,976,000
30/06/2016 12,600 -0.10 -0.79 12,600 12,800 12,400 472,420 5,952,492,000
29/06/2016 12,700 0.20 1.60 12,400 12,800 12,200 999,860 12,698,222,000
28/06/2016 12,500 -0.20 -1.57 12,700 12,700 12,200 748,040 9,350,500,000
27/06/2016 12,700 0.20 1.60 12,500 13,000 12,300 810,220 10,289,794,000
24/06/2016 12,500 0.80 6.84 11,800 12,500 11,500 1,414,470 17,680,875,000
23/06/2016 11,700 -0.20 -1.68 11,900 11,900 11,600 884,590 10,349,703,000
22/06/2016 11,900 -0.30 -2.46 12,200 12,400 11,900 948,170 11,283,223,000
21/06/2016 12,200 -0.40 -3.17 12,600 12,600 12,200 764,670 9,328,974,000
20/06/2016 12,600 0.20 1.61 12,400 12,800 12,300 800,880 10,091,088,000
17/06/2016 12,400 -0.70 -5.34 13,100 13,100 12,400 1,516,680 18,806,832,000
16/06/2016 13,100 -0.30 -2.24 13,300 13,400 12,900 1,525,250 19,980,775,000
15/06/2016 13,400 0.70 5.51 12,600 13,400 12,400 1,838,350 24,633,890,000
14/06/2016 12,700 -0.40 -3.05 13,100 13,100 12,500 1,447,340 18,381,218,000
13/06/2016 13,100 0.50 3.97 12,500 13,300 12,200 1,659,780 21,743,118,000
10/06/2016 12,600 0.10 0.80 12,300 12,800 11,900 2,001,230 25,215,498,000
09/06/2016 12,500 -0.70 -5.30 13,200 13,200 12,500 1,546,990 19,337,375,000
08/06/2016 13,200 0.10 0.76 13,100 13,200 12,900 924,290 12,200,628,000
07/06/2016 13,100 -0.10 -0.76 13,100 13,200 12,900 501,480 6,569,388,000
06/06/2016 13,200 0.10 0.76 13,000 13,200 12,900 453,470 5,985,804,000
03/06/2016 13,100 -0.20 -1.50 13,200 13,300 12,900 694,220 9,094,282,000
02/06/2016 13,300 0.00 ■■ 0.00 13,200 13,400 13,000 640,970 8,524,901,000
01/06/2016 13,300 0.20 1.53 13,000 13,300 12,900 838,150 11,147,395,000
31/05/2016 13,100 0.70 5.65 12,300 13,200 12,200 1,518,400 19,891,040,000
30/05/2016 12,400 -0.40 -3.12 12,800 13,000 12,400 997,270 12,366,148,000
27/05/2016 12,800 0.00 ■■ 0.00 12,700 12,900 12,500 1,091,720 13,974,016,000
26/05/2016 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 1,360,700 17,416,960,000
25/05/2016 12,800 0.10 0.79 12,600 13,000 12,600 440,920 5,643,776,000
24/05/2016 12,700 0.00 ■■ 0.00 12,600 12,800 12,500 704,970 8,953,119,000
23/05/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,400 680,580 8,643,366,000
20/05/2016 12,700 0.00 ■■ 0.00 12,600 12,800 12,400 687,750 8,734,425,000
19/05/2016 12,700 0.30 2.42 12,300 12,900 12,200 1,046,440 13,289,788,000
18/05/2016 12,400 -0.40 -3.12 12,800 12,800 12,300 1,503,480 18,643,152,000
17/05/2016 12,800 0.70 5.79 12,200 12,900 11,900 1,037,270 13,277,056,000
16/05/2016 12,100 0.50 4.31 11,600 12,300 11,500 804,170 9,730,457,000
13/05/2016 11,600 0.60 5.45 11,000 11,700 11,000 1,129,420 13,101,272,000
12/05/2016 11,000 0.50 4.76 10,600 11,100 10,500 485,300 5,338,300,000
11/05/2016 10,500 0.10 0.96 10,400 10,500 10,200 851,130 8,936,865,000
10/05/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 623,950 6,489,080,000
09/05/2016 10,400 -0.10 -0.95 10,500 10,600 10,200 1,210,640 12,590,656,000
06/05/2016 10,500 -0.30 -2.78 10,800 11,000 10,500 1,366,180 14,344,890,000
05/05/2016 10,800 0.40 3.85 10,400 10,900 10,300 1,647,310 17,790,948,000
04/05/2016 10,400 0.60 6.12 9,800 10,400 9,700 1,734,750 18,041,400,000
29/04/2016 9,800 0.40 4.26 9,400 9,900 9,300 1,464,140 14,348,572,000
28/04/2016 9,400 0.20 2.17 9,400 9,500 9,100 1,101,550 10,354,570,000
27/04/2016 9,200 -0.30 -3.16 9,400 9,600 9,100 1,011,970 9,310,124,000
26/04/2016 9,500 -0.50 -5.00 9,900 10,200 9,500 1,480,790 14,067,505,000
25/04/2016 10,000 -0.30 -2.91 10,300 10,300 9,800 1,465,220 14,652,200,000
22/04/2016 10,300 -0.50 -4.63 10,800 11,000 10,300 1,341,720 13,819,716,000
21/04/2016 10,800 0.10 0.93 10,600 10,800 10,200 1,597,940 17,257,752,000
20/04/2016 10,700 -0.30 -2.73 10,900 11,200 10,700 904,440 9,677,508,000
19/04/2016 11,000 0.10 0.92 10,800 11,500 10,700 1,046,700 11,513,700,000
15/04/2016 10,900 0.40 3.81 10,400 11,000 10,200 2,098,530 22,873,977,000
14/04/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 564,610 5,928,405,000
13/04/2016 10,500 0.10 0.96 10,400 10,700 10,200 728,290 7,647,045,000
12/04/2016 10,400 -0.30 -2.80 10,600 10,700 10,300 725,380 7,543,952,000
11/04/2016 10,700 0.10 0.94 10,600 11,000 10,300 933,080 9,983,956,000
08/04/2016 10,600 0.60 6.00 9,900 10,700 9,700 1,142,570 12,111,242,000
07/04/2016 10,000 0.20 2.04 9,800 10,100 9,500 967,300 9,673,000,000
06/04/2016 9,800 0.30 3.16 9,400 10,000 9,300 871,340 8,539,132,000
05/04/2016 9,500 0.20 2.15 9,200 9,500 9,000 788,430 7,490,085,000
04/04/2016 9,300 0.10 1.09 9,100 9,400 8,900 743,860 6,917,898,000
01/04/2016 9,200 0.10 1.10 9,100 9,300 8,800 1,061,150 9,762,580,000
31/03/2016 9,100 -0.10 -1.09 9,000 9,200 8,800 932,900 8,489,390,000
30/03/2016 9,200 0.20 2.22 8,900 9,300 8,900 701,140 6,450,488,000
29/03/2016 9,000 -0.20 -2.17 9,200 9,200 9,000 744,460 6,700,140,000
28/03/2016 9,200 -0.40 -4.17 9,400 9,600 9,200 837,440 7,704,448,000
25/03/2016 9,600 0.10 1.05 9,500 9,700 9,300 551,080 5,290,368,000
24/03/2016 9,500 0.60 6.74 8,800 9,500 8,500 1,976,990 18,781,405,000
23/03/2016 8,900 -0.60 -6.32 9,300 9,600 8,900 1,534,900 13,660,610,000
22/03/2016 9,500 0.10 1.06 9,300 9,800 9,000 1,686,870 16,025,265,000
21/03/2016 9,400 0.00 ■■ 0.00 8,900 9,500 8,800 1,581,510 14,866,194,000
18/03/2016 9,400 -0.70 -6.93 9,800 10,100 9,400 3,403,540 31,993,276,000
17/03/2016 10,100 -0.60 -5.61 10,400 11,000 10,100 2,081,350 21,021,635,000
16/03/2016 10,700 0.70 7.00 9,800 10,700 9,300 3,858,790 41,289,053,000
15/03/2016 10,000 -0.20 -1.96 10,200 10,300 9,700 2,061,020 20,610,200,000
14/03/2016 10,200 0.30 3.03 9,700 10,200 9,600 1,405,870 14,339,874,000
11/03/2016 9,900 0.30 3.12 9,600 10,000 9,300 1,860,410 18,418,059,000
10/03/2016 9,600 0.00 ■■ 0.00 9,500 9,800 9,500 964,220 9,256,512,000
09/03/2016 9,600 -0.10 -1.03 9,800 10,100 9,500 1,628,760 15,636,096,000
08/03/2016 9,700 0.60 6.59 9,200 9,700 9,000 1,293,570 12,547,629,000
07/03/2016 9,100 -0.20 -2.15 8,900 9,400 8,900 1,713,780 15,595,398,000
04/03/2016 9,300 -0.20 -2.11 9,400 10,100 9,300 1,614,660 15,016,338,000
03/03/2016 9,500 0.60 6.74 8,900 9,500 8,700 1,964,300 18,660,850,000
02/03/2016 8,900 0.50 5.95 8,200 8,900 8,100 1,222,310 10,878,559,000
01/03/2016 8,400 0.30 3.70 8,100 8,400 7,900 1,449,180 12,173,112,000
29/02/2016 8,100 0.30 3.85 7,800 8,300 7,700 1,415,140 11,462,634,000
26/02/2016 7,800 0.30 4.00 7,600 7,900 7,400 1,289,480 10,057,944,000
25/02/2016 7,500 -0.10 -1.32 7,600 7,700 7,400 604,470 4,533,525,000
24/02/2016 7,600 -0.10 -1.30 7,700 7,900 7,500 981,010 7,455,676,000
23/02/2016 7,700 0.50 6.94 7,200 7,700 7,000 1,385,050 10,664,885,000
22/02/2016 7,200 -0.20 -2.70 7,400 7,400 7,100 742,330 5,344,776,000
19/02/2016 7,400 0.10 1.37 7,300 7,600 7,200 1,301,180 9,628,732,000
18/02/2016 7,300 0.40 5.80 6,900 7,300 6,800 1,536,360 11,215,428,000
17/02/2016 6,900 -0.20 -2.82 7,000 7,300 6,700 1,224,240 8,447,256,000
16/02/2016 7,100 -0.10 -1.39 7,300 7,400 7,000 1,079,750 7,666,225,000
15/02/2016 7,200 0.10 1.41 7,500 7,500 7,000 1,102,230 7,936,056,000
05/02/2016 7,100 0.40 5.97 6,700 7,100 6,300 1,118,170 7,939,007,000
04/02/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 696,040 4,663,468,000
03/02/2016 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 441,820 2,960,194,000
02/02/2016 6,700 0.00 ■■ 0.00 6,600 7,000 6,500 441,680 2,959,256,000
01/02/2016 6,700 -0.30 -4.29 6,900 7,000 6,700 723,670 4,848,589,000
29/01/2016 7,000 0.00 ■■ 0.00 6,900 7,100 6,700 827,060 5,789,420,000
28/01/2016 7,000 -0.20 -2.78 7,000 7,200 6,800 905,600 6,339,200,000
27/01/2016 7,200 0.00 ■■ 0.00 7,200 7,300 6,800 1,109,970 7,991,784,000
26/01/2016 7,200 -0.10 -1.37 7,100 7,400 7,000 605,340 4,358,448,000
25/01/2016 7,300 0.30 4.29 7,100 7,400 6,800 1,090,860 7,963,278,000
22/01/2016 7,000 0.40 6.06 6,600 7,000 6,300 1,175,150 8,226,050,000
21/01/2016 6,600 0.00 ■■ 0.00 6,500 6,800 6,300 627,810 4,143,546,000
20/01/2016 6,600 0.20 3.12 6,500 6,800 6,400 1,024,820 6,763,812,000
19/01/2016 6,400 0.40 6.67 6,100 6,400 5,900 1,322,740 8,465,536,000
18/01/2016 6,000 0.20 3.45 5,700 6,200 5,500 1,359,210 8,155,260,000
15/01/2016 5,800 0.10 1.75 5,700 5,800 5,500 948,160 5,499,328,000
14/01/2016 5,700 0.30 5.56 5,300 5,700 5,200 2,103,780 11,991,546,000
13/01/2016 5,400 -0.10 -1.82 5,500 5,600 5,400 549,670 2,968,218,000
12/01/2016 5,500 -0.20 -3.51 5,800 5,800 5,400 1,478,080 8,129,440,000
11/01/2016 5,700 0.30 5.56 5,300 5,700 5,200 1,254,510 7,150,707,000
08/01/2016 5,400 -0.20 -3.57 5,600 5,700 5,400 675,520 3,647,808,000
07/01/2016 5,600 0.30 5.66 5,300 5,600 5,100 1,754,960 9,827,776,000
06/01/2016 5,300 -0.10 -1.85 5,600 5,600 5,200 1,275,000 6,757,500,000
05/01/2016 5,400 0.00 ■■ 0.00 5,300 5,700 5,300 1,477,910 7,980,714,000
04/01/2016 5,400 -0.40 -6.90 5,700 5,800 5,400 1,439,630 7,774,002,000
31/12/2015 5,800 -0.30 -4.92 5,800 5,900 5,700 2,573,250 14,924,850,000
30/12/2015 6,100 -0.10 -1.61 6,000 6,400 5,800 2,253,880 13,748,668,000
29/12/2015 6,200 0.40 6.90 5,500 6,200 5,400 1,580,820 9,801,084,000
28/12/2015 5,800 -0.40 -6.45 6,100 6,200 5,800 4,320,290 25,057,682,000
25/12/2015 6,200 0.00 ■■ 0.00 6,400 6,500 6,200 1,371,820 8,505,284,000
24/12/2015 6,200 0.40 6.90 6,000 6,200 5,800 643,820 3,991,684,000
23/12/2015 5,800 -0.20 -3.33 6,100 6,300 5,800 978,740 5,676,692,000
22/12/2015 6,000 0.30 5.26 5,800 6,000 5,800 1,419,090 8,514,540,000
21/12/2015 5,700 0.30 5.56 5,400 5,700 5,400 1,145,750 6,530,775,000
18/12/2015 5,400 -0.20 -3.57 5,600 5,900 5,400 1,014,450 5,478,030,000
17/12/2015 5,600 0.30 5.66 5,300 5,600 5,100 1,913,810 10,717,336,000
16/12/2015 5,300 0.30 6.00 5,100 5,300 4,900 1,312,180 6,954,554,000
15/12/2015 5,000 0.30 6.38 4,500 5,000 4,500 1,047,000 5,235,000,000
14/12/2015 4,700 -0.20 -4.08 4,600 4,800 4,600 1,174,840 5,521,748,000
11/12/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,600 1,844,120 9,036,188,000
10/12/2015 4,900 -0.10 -2.00 5,000 5,100 4,800 1,390,350 6,812,715,000
09/12/2015 5,000 0.10 2.04 5,000 5,100 4,800 1,787,610 8,938,050,000
08/12/2015 4,900 0.30 6.52 4,700 4,900 4,600 922,110 4,518,339,000
07/12/2015 4,600 0.30 6.98 4,300 4,600 4,300 1,130,870 5,202,002,000
04/12/2015 4,300 0.20 4.88 4,200 4,300 4,200 753,820 3,241,426,000
03/12/2015 4,100 0.20 5.13 4,000 4,100 3,900 1,012,300 4,150,430,000
02/12/2015 3,900 0.20 5.41 3,800 3,900 3,800 1,612,340 6,288,126,000
01/12/2015 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 667,950 2,471,415,000
30/11/2015 3,700 0.10 2.78 3,600 3,800 3,500 1,146,120 4,240,644,000
27/11/2015 3,600 -0.10 -2.70 3,700 3,900 3,600 1,070,000 3,852,000,000
26/11/2015 3,700 -0.20 -5.13 4,000 4,100 3,700 1,726,020 6,386,274,000
25/11/2015 3,900 0.20 5.41 3,900 3,900 3,800 1,154,000 4,500,600,000
24/11/2015 3,700 -0.20 -5.13 3,800 3,900 3,700 1,850,770 6,847,849,000
23/11/2015 3,900 -0.20 -4.88 4,000 4,200 3,900 900,070 3,510,273,000
20/11/2015 4,100 -0.30 -6.82 4,300 4,600 4,100 1,036,720 4,250,552,000
19/11/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 2,228,370 9,804,828,000
18/11/2015 4,700 -0.10 -2.08 4,600 4,700 4,500 1,291,160 6,068,452,000
17/11/2015 4,800 0.10 2.13 4,700 4,900 4,500 448,920 2,154,816,000
16/11/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,400 1,085,180 5,100,346,000
13/11/2015 4,700 -0.10 -2.08 4,500 4,800 4,500 2,251,580 10,582,426,000
12/11/2015 4,800 -0.30 -5.88 4,900 4,900 4,800 224,380 1,077,024,000
11/11/2015 5,100 -0.30 -5.56 5,300 5,400 5,100 529,490 2,700,399,000
10/11/2015 5,400 0.10 1.89 5,100 5,600 5,000 2,211,540 11,942,316,000
09/11/2015 5,300 0.00 ■■ 0.00 5,400 5,600 5,300 1,803,930 9,560,829,000
06/11/2015 5,300 0.30 6.00 5,200 5,300 5,000 842,210 4,463,713,000
05/11/2015 5,000 0.30 6.38 5,000 5,000 4,800 2,244,150 11,220,750,000
04/11/2015 4,700 0.30 6.82 4,700 4,700 4,700 115,070 540,829,000
03/11/2015 4,400 0.20 4.76 4,400 4,400 4,400 430,040 1,892,176,000
02/11/2015 4,200 0.20 5.00 4,000 4,200 3,800 1,094,320 4,596,144,000
30/10/2015 4,000 0.20 5.26 4,000 4,000 3,900 798,330 3,193,320,000
29/10/2015 3,800 0.20 5.56 3,600 3,800 3,400 1,242,980 4,723,324,000
28/10/2015 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 1,027,860 3,700,296,000
27/10/2015 3,600 0.20 5.88 3,500 3,600 3,400 237,820 856,152,000
26/10/2015 3,400 0.20 6.25 3,300 3,400 3,200 753,070 2,560,438,000
23/10/2015 3,200 0.20 6.67 3,000 3,200 2,900 743,190 2,378,208,000
22/10/2015 3,000 0.10 3.45 2,900 3,000 2,800 141,340 424,020,000
21/10/2015 2,900 0.10 3.57 2,900 2,900 2,900 372,870 1,081,323,000
20/10/2015 2,800 0.10 3.70 2,800 2,800 2,800 605,650 1,695,820,000
19/10/2015 2,700 0.10 3.85 2,700 2,700 2,700 71,890 194,103,000
16/10/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 44,680 116,168,000
15/10/2015 2,600 0.10 4.00 2,500 2,600 2,400 26,950 70,070,000
14/10/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 80,910 202,275,000
13/10/2015 2,500 -0.10 -3.85 2,600 2,600 2,500 65,560 163,900,000
12/10/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 27,190 70,694,000
09/10/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 96,300 250,380,000
08/10/2015 2,600 0.10 4.00 2,500 2,600 2,500 103,870 270,062,000
07/10/2015 2,500 -0.10 -3.85 2,700 2,700 2,500 61,160 152,900,000
06/10/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 101,560 264,056,000
05/10/2015 2,600 0.10 4.00 2,500 2,600 2,500 82,230 213,798,000
02/10/2015 2,500 -0.10 -3.85 2,600 2,600 2,500 87,070 217,675,000
01/10/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 428,650 1,114,490,000
30/09/2015 2,600 -0.10 -3.70 2,700 2,700 2,600 73,840 191,984,000
29/09/2015 2,700 -0.10 -3.57 2,700 2,800 2,700 82,480 222,696,000
28/09/2015 2,800 -0.10 -3.45 2,900 2,900 2,700 9,540 26,712,000
25/09/2015 2,900 0.10 3.57 2,800 2,900 2,700 27,530 79,837,000
24/09/2015 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 76,430 214,004,000
23/09/2015 2,800 -0.10 -3.45 2,900 2,900 2,700 21,250 59,500,000
22/09/2015 2,900 0.10 3.57 2,900 2,900 2,700 55,580 161,182,000
21/09/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 98,430 275,604,000
18/09/2015 2,800 -0.10 -3.45 2,800 2,900 2,800 159,960 447,888,000
17/09/2015 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 93,540 271,266,000
16/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 49,740 144,246,000
15/09/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 72,780 211,062,000
14/09/2015 2,900 -0.10 -3.33 3,000 3,000 2,900 38,500 111,650,000
11/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 136,190 408,570,000
10/09/2015 3,000 0.10 3.45 2,900 3,000 2,800 12,250 36,750,000
09/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 71,080 206,132,000
08/09/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30,360 88,044,000
07/09/2015 2,900 -0.10 -3.33 2,900 3,000 2,900 12,490 36,221,000
04/09/2015 3,000 0.10 3.45 2,900 3,000 2,900 119,730 359,190,000
03/09/2015 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 123,600 358,440,000
01/09/2015 2,900 0.10 3.57 2,800 2,900 2,800 14,370 41,673,000
31/08/2015 2,800 -0.10 -3.45 2,900 2,900 2,800 50,990 142,772,000
28/08/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 63,350 183,715,000
27/08/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 51,510 149,379,000
26/08/2015 2,900 0.10 3.57 2,800 2,900 2,800 92,820 269,178,000
25/08/2015 2,800 0.10 3.70 2,600 2,800 2,600 68,860 192,808,000
24/08/2015 2,700 -0.20 -6.90 2,800 2,900 2,700 205,790 555,633,000
21/08/2015 2,900 -0.10 -3.33 2,900 3,000 2,900 147,810 428,649,000
20/08/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 80,750 242,250,000
19/08/2015 3,000 -0.10 -3.23 2,900 3,100 2,900 71,020 213,060,000
18/08/2015 3,100 0.10 3.33 3,000 3,100 2,900 39,930 123,783,000
17/08/2015 3,000 0.10 3.45 3,000 3,100 2,900 189,950 569,850,000
14/08/2015 2,900 -0.10 -3.33 3,000 3,100 2,900 162,080 470,032,000
13/08/2015 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 242,670 728,010,000
12/08/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 283,320 849,960,000
11/08/2015 3,000 -0.10 -3.23 3,200 3,200 3,000 59,870 179,610,000
10/08/2015 3,100 -0.20 -6.06 3,200 3,300 3,100 79,540 246,574,000
07/08/2015 3,300 0.10 3.12 3,300 3,300 3,100 240,960 795,168,000
06/08/2015 3,200 0.10 3.23 3,100 3,300 3,000 497,190 1,591,008,000
05/08/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 41,530 128,743,000
04/08/2015 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 39,180 121,458,000
03/08/2015 3,100 -0.10 -3.12 3,000 3,100 3,000 36,380 112,778,000
31/07/2015 3,200 0.10 3.23 3,100 3,200 3,000 187,770 600,864,000
30/07/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 120,220 372,682,000
29/07/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 30,470 94,457,000
28/07/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 85,350 264,585,000
27/07/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 93,720 290,532,000
24/07/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 110,550 342,705,000
23/07/2015 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 228,750 709,125,000
22/07/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 185,410 574,771,000
21/07/2015 3,100 0.10 3.33 3,000 3,100 3,000 118,050 365,955,000
20/07/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 75,930 227,790,000
17/07/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 77,000 231,000,000
16/07/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 106,480 319,440,000
15/07/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 19,780 59,340,000
14/07/2015 3,000 -0.10 -3.23 3,100 3,100 3,000 110,480 331,440,000
13/07/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 18,740 58,094,000
10/07/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 64,800 200,880,000
09/07/2015 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 61,780 191,518,000
08/07/2015 3,100 -0.10 -3.12 3,100 3,200 3,100 63,160 195,796,000
07/07/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 115,530 369,696,000
06/07/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 22,900 73,280,000
03/07/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 181,400 580,480,000
02/07/2015 3,200 0.10 3.23 3,100 3,300 3,100 153,470 491,104,000
01/07/2015 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 95,680 296,608,000
30/06/2015 3,100 -0.20 -6.06 3,200 3,200 3,100 221,080 685,348,000
29/06/2015 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 67,410 222,453,000
26/06/2015 3,300 -0.10 -2.94 3,300 3,400 3,200 85,300 281,490,000
25/06/2015 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 110,670 376,278,000
24/06/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 20,910 71,094,000
23/06/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 80,020 272,068,000
22/06/2015 3,400 -0.10 -2.86 3,500 3,500 3,400 57,880 196,792,000
19/06/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 335,030 1,172,605,000
18/06/2015 3,500 -0.10 -2.78 3,500 3,600 3,400 104,070 364,245,000
17/06/2015 3,600 0.10 2.86 3,500 3,600 3,400 153,590 552,924,000
16/06/2015 3,500 -0.10 -2.78 3,700 3,700 3,500 146,830 513,905,000
15/06/2015 3,600 0.20 5.88 3,400 3,600 3,400 525,060 1,890,216,000
12/06/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 55,260 187,884,000
11/06/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 153,420 521,628,000
10/06/2015 3,400 -0.10 -2.86 3,400 3,500 3,400 139,260 473,484,000
09/06/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 114,210 399,735,000
08/06/2015 3,500 -0.10 -2.78 3,500 3,600 3,500 134,440 470,540,000
05/06/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 54,440 195,984,000
04/06/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 39,950 143,820,000
03/06/2015 3,600 0.10 2.86 3,500 3,600 3,500 29,480 106,128,000
02/06/2015 3,500 -0.10 -2.78 3,600 3,600 3,400 53,760 188,160,000
01/06/2015 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 23,800 85,680,000
29/05/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 118,030 424,908,000
28/05/2015 3,600 0.10 2.86 3,500 3,700 3,500 157,470 566,892,000
27/05/2015 3,500 -0.20 -5.41 3,600 3,700 3,500 78,900 276,150,000
26/05/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 132,830 491,471,000
25/05/2015 3,700 0.20 5.71 3,400 3,700 3,400 610,740 2,259,738,000
22/05/2015 3,500 0.20 6.06 3,400 3,500 3,400 244,280 854,980,000
21/05/2015 3,300 0.20 6.45 3,200 3,300 3,100 283,750 936,375,000
20/05/2015 3,100 0.10 3.33 3,000 3,200 3,000 129,310 400,861,000
19/05/2015 3,000 0.10 3.45 3,000 3,000 2,800 51,180 153,540,000
18/05/2015 2,900 -0.20 -6.45 3,100 3,100 2,900 128,590 372,911,000
15/05/2015 3,100 -0.10 -3.12 3,200 3,200 3,000 69,460 215,326,000
14/05/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 40,000 128,000,000
13/05/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 82,440 263,808,000
12/05/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 155,190 496,608,000
11/05/2015 3,200 -0.10 -3.03 3,300 3,300 3,100 164,280 525,696,000
08/05/2015 3,300 0.10 3.12 3,200 3,300 3,200 133,650 441,045,000
07/05/2015 3,200 0.10 3.23 3,000 3,300 3,000 196,350 628,320,000
06/05/2015 3,100 -0.20 -6.06 3,400 3,400 3,100 324,710 1,006,601,000
05/05/2015 3,300 -0.20 -5.71 3,400 3,500 3,300 215,020 709,566,000
04/05/2015 3,500 -0.20 -5.41 3,700 3,700 3,500 57,300 200,550,000
27/04/2015 3,700 -0.10 -2.63 3,700 3,700 3,600 113,390 419,543,000
24/04/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 35,810 136,078,000
23/04/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 97,580 370,804,000
22/04/2015 3,800 0.10 2.70 3,700 3,800 3,600 111,740 424,612,000
21/04/2015 3,700 -0.20 -5.13 3,800 3,900 3,700 205,290 759,573,000
20/04/2015 3,900 -0.10 -2.50 3,900 4,000 3,800 66,470 259,233,000
17/04/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 47,490 189,960,000
16/04/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 52,680 210,720,000
15/04/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 103,670 414,680,000
14/04/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 83,240 332,960,000
13/04/2015 4,000 0.00 ■■ 0.00 4,100 4,200 3,900 100,720 402,880,000
10/04/2015 4,000 -0.10 -2.44 4,000 4,100 3,900 133,580 534,320,000
09/04/2015 4,100 0.10 2.50 4,000 4,100 3,900 129,620 531,442,000
08/04/2015 4,000 -0.10 -2.44 4,100 4,100 3,900 19,840 79,360,000
07/04/2015 4,100 0.10 2.50 4,000 4,100 4,000 31,940 130,954,000
06/04/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 88,430 353,720,000
03/04/2015 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 37,710 150,840,000
02/04/2015 4,000 0.10 2.56 3,900 4,000 3,800 77,930 311,720,000
01/04/2015 3,900 -0.20 -4.88 4,100 4,100 3,900 160,180 624,702,000
31/03/2015 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 51,800 212,380,000
30/03/2015 4,100 -0.20 -4.65 4,200 4,200 4,000 276,050 1,131,805,000
27/03/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 52,460 225,578,000
26/03/2015 4,300 -0.10 -2.27 4,300 4,400 4,200 163,710 703,953,000
25/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 23,470 103,268,000
24/03/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 65,390 287,716,000
23/03/2015 4,400 -0.10 -2.22 4,500 4,500 4,300 40,830 179,652,000
20/03/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 45,440 204,480,000
19/03/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 36,160 162,720,000
18/03/2015 4,500 0.10 2.27 4,500 4,500 4,400 47,810 215,145,000
17/03/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 55,200 242,880,000
16/03/2015 4,400 -0.10 -2.22 4,500 4,500 4,400 33,100 145,640,000
13/03/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 53,900 242,550,000
12/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 26,640 122,544,000
11/03/2015 4,600 -0.10 -2.13 4,600 4,600 4,500 163,920 754,032,000
10/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 102,470 481,609,000
09/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 86,210 405,187,000
06/03/2015 4,700 -0.10 -2.08 4,700 4,800 4,600 122,230 574,481,000
05/03/2015 4,800 -0.10 -2.04 4,900 4,900 4,700 68,890 330,672,000
04/03/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 146,980 720,202,000
03/03/2015 4,900 0.30 6.52 4,500 4,900 4,500 509,930 2,498,657,000
02/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 131,050 602,830,000
27/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 43,080 198,168,000
26/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 65,660 302,036,000
25/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 66,190 304,474,000
24/02/2015 4,600 0.10 2.22 4,600 4,800 4,600 33,420 153,732,000
13/02/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 49,530 222,885,000
12/02/2015 4,500 0.10 2.27 4,500 4,500 4,400 37,130 167,085,000
11/02/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 59,210 260,524,000
10/02/2015 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 47,110 207,284,000
09/02/2015 4,400 -0.10 -2.22 4,500 4,500 4,300 3,660 16,104,000
06/02/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 88,180 396,810,000
05/02/2015 4,500 0.10 2.27 4,400 4,500 4,300 148,210 666,945,000
04/02/2015 4,400 -0.30 -6.38 4,800 4,800 4,400 215,520 948,288,000
03/02/2015 4,700 -0.20 -4.08 4,900 4,900 4,700 49,530 232,791,000
02/02/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 47,570 233,093,000
30/01/2015 4,900 -0.20 -3.92 5,000 5,100 4,900 85,500 418,950,000
29/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 120,450 614,295,000
28/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 83,030 423,453,000
27/01/2015 5,100 -0.10 -1.92 5,100 5,200 4,900 122,270 623,577,000
26/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 119,460 621,192,000
23/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 65,640 341,328,000
22/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 65,800 342,160,000
21/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 133,830 695,916,000
20/01/2015 5,200 -0.10 -1.89 5,300 5,300 5,200 83,570 434,564,000
19/01/2015 5,300 -0.10 -1.85 5,300 5,400 5,300 140,180 742,954,000
16/01/2015 5,400 0.20 3.85 5,200 5,500 5,100 805,390 4,349,106,000
15/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 50,020 260,104,000
14/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 66,050 343,460,000
13/01/2015 5,200 0.10 1.96 5,100 5,200 5,000 100,990 525,148,000
12/01/2015 5,100 -0.10 -1.92 5,200 5,300 5,100 110,060 561,306,000
09/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 87,120 453,024,000
08/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 56,080 291,616,000
07/01/2015 5,200 -0.10 -1.89 5,300 5,300 5,100 71,210 370,292,000
06/01/2015 5,300 0.10 1.92 5,100 5,300 5,000 118,530 628,209,000
05/01/2015 5,200 -0.10 -1.89 5,300 5,400 5,200 47,140 245,128,000
31/12/2014 5,300 0.20 3.92 5,100 5,400 5,100 184,670 978,751,000
30/12/2014 5,100 0.10 2.00 5,000 5,200 4,900 129,140 658,614,000
29/12/2014 5,000 -0.30 -5.66 5,300 5,300 5,000 249,970 1,249,850,000
26/12/2014 5,300 -0.20 -3.64 5,400 5,400 5,200 194,710 1,031,963,000
25/12/2014 5,500 0.10 1.85 5,400 5,500 5,300 252,540 1,388,970,000
24/12/2014 5,400 0.10 1.89 5,400 5,500 5,300 85,510 461,754,000
23/12/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 143,310 759,543,000
22/12/2014 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 50,680 268,604,000
19/12/2014 5,300 -0.10 -1.85 5,400 5,500 5,200 213,520 1,131,656,000
18/12/2014 5,400 0.00 ■■ 0.00 5,500 5,600 5,300 201,970 1,090,638,000
17/12/2014 5,400 -0.40 -6.90 5,800 5,800 5,400 829,820 4,481,028,000
16/12/2014 5,800 -0.20 -3.33 6,000 6,000 5,800 180,160 1,044,928,000
15/12/2014 6,000 0.10 1.69 5,900 6,200 5,900 295,070 1,770,420,000
12/12/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 142,370 839,983,000
11/12/2014 5,900 -0.10 -1.67 5,900 6,000 5,800 49,220 290,398,000
10/12/2014 6,000 0.30 5.26 5,800 6,000 5,600 244,350 1,466,100,000
09/12/2014 5,700 -0.40 -6.56 6,100 6,100 5,700 553,000 3,152,100,000
08/12/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 62,920 383,812,000
05/12/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 114,060 695,766,000
04/12/2014 6,100 -0.10 -1.61 6,200 6,200 6,100 73,200 446,520,000
03/12/2014 6,200 0.10 1.64 6,100 6,200 6,100 62,460 387,252,000
02/12/2014 6,100 0.10 1.67 6,100 6,100 6,000 119,100 726,510,000
01/12/2014 6,000 0.10 1.69 6,000 6,200 6,000 113,320 679,920,000
28/11/2014 5,900 -0.10 -1.67 6,000 6,100 5,900 321,220 1,895,198,000
27/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 374,460 2,246,760,000
26/11/2014 6,000 -0.20 -3.23 6,300 6,300 6,000 321,470 1,928,820,000
25/11/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 150,150 930,930,000
24/11/2014 6,200 -0.10 -1.59 6,300 6,300 6,200 213,200 1,321,840,000
21/11/2014 6,300 -0.20 -3.08 6,500 6,500 6,300 196,930 1,240,659,000
20/11/2014 6,500 0.10 1.56 6,500 6,500 6,400 93,380 606,970,000
19/11/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 169,930 1,087,552,000
18/11/2014 6,400 -0.10 -1.54 6,500 6,600 6,400 219,770 1,406,528,000
17/11/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 207,530 1,348,945,000
14/11/2014 6,500 -0.10 -1.52 6,600 6,600 6,400 159,500 1,036,750,000
13/11/2014 6,600 0.10 1.54 6,600 6,700 6,500 353,910 2,335,806,000
12/11/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 210,280 1,366,820,000
11/11/2014 6,500 0.10 1.56 6,500 6,600 6,400 398,720 2,591,680,000
10/11/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 155,770 996,928,000
07/11/2014 6,400 0.10 1.59 6,400 6,500 6,300 195,820 1,253,248,000
06/11/2014 6,300 -0.10 -1.56 6,400 6,500 6,300 270,800 1,706,040,000
05/11/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 120,040 768,256,000
04/11/2014 6,400 -0.10 -1.54 6,500 6,500 6,400 285,500 1,827,200,000
03/11/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 488,990 3,178,435,000
31/10/2014 6,500 0.10 1.56 6,400 6,500 6,400 232,890 1,513,785,000
30/10/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 226,180 1,447,552,000
29/10/2014 6,400 0.10 1.59 6,400 6,500 6,300 398,360 2,549,504,000
28/10/2014 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 631,310 3,977,253,000
27/10/2014 6,300 -0.40 -5.97 6,600 6,600 6,300 798,940 5,033,322,000
24/10/2014 6,700 -0.10 -1.47 6,800 6,800 6,500 400,780 2,685,226,000
23/10/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 129,230 878,764,000
22/10/2014 6,800 0.10 1.49 6,700 6,900 6,700 274,410 1,865,988,000
21/10/2014 6,700 -0.40 -5.63 6,900 7,000 6,700 1,569,380 10,514,846,000
20/10/2014 7,100 -0.10 -1.39 7,300 7,300 7,000 191,690 1,360,999,000
17/10/2014 7,200 0.20 2.86 7,200 7,200 7,000 227,080 1,634,976,000
16/10/2014 7,000 -0.20 -2.78 7,300 7,300 7,000 551,930 3,863,510,000
15/10/2014 7,200 -0.20 -2.70 7,300 7,400 7,200 325,640 2,344,608,000
14/10/2014 7,400 0.10 1.37 7,400 7,500 7,200 236,430 1,749,582,000
13/10/2014 7,300 -0.10 -1.35 7,300 7,400 7,200 107,960 788,108,000
10/10/2014 7,400 -0.20 -2.63 7,500 7,600 7,200 680,880 5,038,512,000
09/10/2014 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 281,220 2,137,272,000
08/10/2014 7,600 -0.10 -1.30 7,600 7,700 7,500 429,640 3,265,264,000
07/10/2014 7,700 0.20 2.67 7,600 7,800 7,600 874,660 6,734,882,000
06/10/2014 7,500 0.10 1.35 7,400 7,500 7,300 717,940 5,384,550,000
03/10/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 495,440 3,666,256,000
02/10/2014 7,400 -0.10 -1.33 7,700 7,800 7,400 622,280 4,604,872,000
01/10/2014 7,500 0.40 5.63 7,300 7,500 7,300 825,870 6,194,025,000
30/09/2014 7,100 -0.10 -1.39 7,200 7,300 7,100 437,090 3,103,339,000
29/09/2014 7,200 0.10 1.41 7,100 7,300 7,100 646,010 4,651,272,000
26/09/2014 7,100 -0.10 -1.39 7,200 7,200 7,100 141,550 1,005,005,000
25/09/2014 7,200 0.20 2.86 7,000 7,200 7,000 356,090 2,563,848,000
24/09/2014 7,000 0.10 1.45 6,900 7,200 6,900 319,000 2,233,000,000
23/09/2014 6,900 -0.10 -1.43 7,000 7,000 6,900 139,500 962,550,000
22/09/2014 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 116,000 812,000,000
19/09/2014 7,000 0.10 1.45 7,000 7,100 7,000 192,840 1,349,880,000
18/09/2014 6,900 -0.20 -2.82 7,100 7,200 6,900 483,210 3,334,149,000
17/09/2014 7,100 -0.10 -1.39 7,100 7,300 7,000 409,810 2,909,651,000
16/09/2014 7,200 0.10 1.41 7,100 7,200 7,000 551,650 3,971,880,000
15/09/2014 7,100 -0.20 -2.74 7,300 7,300 7,100 826,920 5,871,132,000
12/09/2014 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 266,880 1,948,224,000
11/09/2014 7,300 0.10 1.39 7,200 7,300 7,100 491,010 3,584,373,000
10/09/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 161,070 1,159,704,000
09/09/2014 7,200 -0.50 -6.49 7,600 7,700 7,200 769,010 5,536,872,000
08/09/2014 7,700 0.10 1.32 7,800 7,800 7,600 562,500 4,331,250,000
05/09/2014 7,600 0.10 1.33 7,500 7,700 7,400 825,930 6,277,068,000
04/09/2014 7,500 -0.20 -2.60 7,700 7,700 7,500 450,580 3,379,350,000
03/09/2014 7,700 0.10 1.32 7,700 7,900 7,600 1,002,140 7,716,478,000
29/08/2014 7,600 0.40 5.56 7,300 7,700 7,300 954,760 7,256,176,000
28/08/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 258,300 1,859,760,000
27/08/2014 7,200 -0.10 -1.37 7,300 7,300 7,100 276,580 1,991,376,000
26/08/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 391,300 2,856,490,000
25/08/2014 7,300 0.10 1.39 7,200 7,500 7,200 650,200 4,746,460,000
22/08/2014 7,200 0.10 1.41 7,300 7,400 7,100 419,840 3,022,848,000
21/08/2014 7,100 -0.20 -2.74 7,300 7,300 7,100 392,490 2,786,679,000
20/08/2014 7,300 0.10 1.39 7,200 7,300 7,200 163,570 1,194,061,000
19/08/2014 7,200 -0.10 -1.37 7,300 7,400 7,200 248,970 1,792,584,000
18/08/2014 7,300 0.20 2.82 7,200 7,400 7,200 332,780 2,429,294,000
15/08/2014 7,100 -0.10 -1.39 7,200 7,300 7,100 177,740 1,261,954,000
14/08/2014 7,200 -0.10 -1.37 7,300 7,300 7,200 368,370 2,652,264,000
13/08/2014 7,300 0.20 2.82 7,200 7,300 7,100 377,940 2,758,962,000
12/08/2014 7,100 -0.10 -1.39 7,100 7,300 7,100 356,120 2,528,452,000
11/08/2014 7,200 0.10 1.41 7,100 7,200 7,100 274,800 1,978,560,000
08/08/2014 7,100 -0.10 -1.39 7,200 7,200 7,100 214,090 1,520,039,000
07/08/2014 7,200 0.10 1.41 7,000 7,200 7,000 283,720 2,042,784,000
06/08/2014 7,100 0.10 1.43 7,000 7,200 6,900 463,700 3,292,270,000
05/08/2014 7,000 0.30 4.48 6,800 7,000 6,800 321,860 2,253,020,000
04/08/2014 6,700 -0.10 -1.47 6,700 6,800 6,700 88,770 594,759,000
01/08/2014 6,800 -0.10 -1.45 6,800 6,900 6,700 100,010 680,068,000
31/07/2014 6,900 0.10 1.47 6,800 6,900 6,700 236,110 1,629,159,000
30/07/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 209,180 1,422,424,000
29/07/2014 6,800 0.10 1.49 6,600 6,800 6,500 382,470 2,600,796,000
28/07/2014 6,700 -0.20 -2.90 6,800 6,800 6,500 711,300 4,765,710,000
25/07/2014 6,900 -0.40 -5.48 7,300 7,300 6,900 637,480 4,398,612,000
24/07/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 314,820 2,298,186,000
23/07/2014 7,300 -0.10 -1.35 7,400 7,500 7,300 179,090 1,307,357,000
22/07/2014 7,400 -0.10 -1.33 7,400 7,500 7,300 430,780 3,187,772,000
21/07/2014 7,500 -0.40 -5.06 7,900 7,900 7,500 1,162,800 8,721,000,000
18/07/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 524,610 4,144,419,000
17/07/2014 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 373,160 2,947,964,000
16/07/2014 7,900 -0.10 -1.25 8,200 8,200 7,900 614,140 4,851,706,000
15/07/2014 8,000 0.10 1.27 8,000 8,100 7,900 732,520 5,860,160,000
14/07/2014 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 417,510 3,298,329,000
11/07/2014 7,900 -0.10 -1.25 7,900 7,900 7,700 494,360 3,905,444,000
10/07/2014 8,000 0.20 2.56 7,800 8,200 7,600 2,090,670 16,725,360,000
09/07/2014 7,800 -0.10 -1.27 7,800 8,100 7,800 790,630 6,166,914,000
08/07/2014 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 920,910 7,275,189,000
07/07/2014 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 543,170 4,291,043,000
04/07/2014 7,900 0.10 1.28 8,100 8,200 7,900 1,864,220 14,727,338,000
03/07/2014 7,800 0.50 6.85 7,300 7,800 7,200 1,754,390 13,684,242,000
02/07/2014 7,300 0.20 2.82 7,200 7,300 7,100 472,090 3,446,257,000
01/07/2014 7,100 0.10 1.43 7,000 7,200 7,000 304,330 2,160,743,000
30/06/2014 7,000 -0.10 -1.41 7,100 7,200 7,000 675,130 4,725,910,000
27/06/2014 7,100 -0.10 -1.39 7,300 7,300 7,100 434,700 3,086,370,000
26/06/2014 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 639,630 4,605,336,000
25/06/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 255,230 1,837,656,000
24/06/2014 7,200 0.10 1.41 7,100 7,200 7,000 124,270 894,744,000
23/06/2014 7,100 -0.10 -1.39 7,100 7,300 7,100 176,980 1,256,558,000
20/06/2014 7,200 0.10 1.41 7,200 7,300 7,100 289,880 2,087,136,000
19/06/2014 7,100 -0.40 -5.33 7,300 7,300 7,000 1,431,910 10,166,561,000
18/06/2014 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 664,030 4,980,225,000
17/06/2014 7,500 0.10 1.35 7,400 7,600 7,300 714,330 5,357,475,000
16/06/2014 7,400 0.10 1.37 7,500 7,700 7,400 897,930 6,644,682,000
13/06/2014 7,300 0.30 4.29 7,100 7,300 7,000 906,070 6,614,311,000
12/06/2014 7,000 -0.20 -2.78 7,200 7,300 7,000 690,990 4,836,930,000
11/06/2014 7,200 0.10 1.41 7,100 7,300 7,000 734,330 5,287,176,000
10/06/2014 7,100 0.10 1.43 7,000 7,300 6,900 1,699,870 12,069,077,000
09/06/2014 7,000 0.40 6.06 6,700 7,000 6,600 2,006,480 14,045,360,000
06/06/2014 6,600 0.10 1.54 6,600 6,600 6,500 284,460 1,877,436,000
05/06/2014 6,500 0.10 1.56 6,300 6,600 6,300 423,150 2,750,475,000
04/06/2014 6,400 -0.20 -3.03 6,700 6,700 6,400 490,760 3,140,864,000
03/06/2014 6,600 0.10 1.54 6,600 6,700 6,500 705,020 4,653,132,000
02/06/2014 6,500 0.20 3.17 6,300 6,600 6,200 714,180 4,642,170,000
30/05/2014 6,300 -0.10 -1.56 6,400 6,600 6,300 760,090 4,788,567,000
29/05/2014 6,400 -0.30 -4.48 6,600 6,700 6,400 583,530 3,734,592,000
28/05/2014 6,700 -0.10 -1.47 6,900 6,900 6,600 588,310 3,941,677,000
27/05/2014 6,800 0.20 3.03 6,500 6,900 6,500 723,660 4,920,888,000
26/05/2014 6,600 0.10 1.54 6,300 6,600 6,200 344,140 2,271,324,000
23/05/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 590,110 3,835,715,000
22/05/2014 6,500 -0.30 -4.41 6,700 6,900 6,500 640,670 4,164,355,000
21/05/2014 6,800 0.20 3.03 6,700 7,000 6,600 787,450 5,354,660,000
20/05/2014 6,600 0.40 6.45 6,100 6,600 6,100 828,590 5,468,694,000
19/05/2014 6,200 0.20 3.33 6,000 6,400 5,900 649,730 4,028,326,000
16/05/2014 6,000 0.30 5.26 5,700 6,000 5,700 423,090 2,538,540,000
15/05/2014 5,700 -0.20 -3.39 5,800 6,200 5,500 717,000 4,086,900,000
14/05/2014 5,900 0.30 5.36 5,500 5,900 5,500 782,970 4,619,523,000
13/05/2014 5,600 -0.30 -5.08 5,500 5,800 5,500 912,390 5,109,384,000
12/05/2014 5,900 -0.40 -6.35 6,200 6,200 5,900 502,520 2,964,868,000
09/05/2014 6,300 -0.20 -3.08 6,200 6,500 6,200 542,590 3,418,317,000
08/05/2014 6,500 -0.40 -5.80 6,700 6,700 6,500 574,630 3,735,095,000
07/05/2014 6,900 -0.10 -1.43 7,100 7,100 6,900 301,810 2,082,489,000
06/05/2014 7,000 -0.20 -2.78 7,100 7,200 6,700 532,500 3,727,500,000
05/05/2014 7,200 -0.30 -4.00 7,600 7,600 7,100 336,110 2,419,992,000
29/04/2014 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 404,560 3,034,200,000
28/04/2014 7,500 -0.30 -3.85 7,800 7,900 7,500 253,530 1,901,475,000
25/04/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 224,330 1,749,774,000
24/04/2014 7,800 -0.20 -2.50 7,900 8,000 7,800 212,250 1,655,550,000
23/04/2014 8,000 -0.20 -2.44 8,100 8,200 7,900 246,470 1,971,760,000
22/04/2014 8,200 0.40 5.13 7,800 8,200 7,700 464,730 3,810,786,000
21/04/2014 7,800 -0.50 -6.02 8,100 8,100 7,800 1,352,350 10,548,330,000
18/04/2014 8,300 -0.60 -6.74 8,800 8,800 8,300 496,870 4,124,021,000
17/04/2014 8,900 0.20 2.30 8,800 9,000 8,800 201,230 1,790,947,000
16/04/2014 8,700 -0.20 -2.25 9,100 9,100 8,600 484,660 4,216,542,000
15/04/2014 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 832,850 7,412,365,000
14/04/2014 8,900 -0.10 -1.11 9,100 9,100 8,700 336,160 2,991,824,000
11/04/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 318,490 2,866,410,000
10/04/2014 9,000 -0.10 -1.10 9,100 9,200 8,900 468,700 4,218,300,000
08/04/2014 9,100 0.10 1.11 9,000 9,200 8,900 357,030 3,248,973,000
07/04/2014 9,000 0.10 1.12 8,700 9,000 8,700 337,250 3,035,250,000
04/04/2014 8,900 -0.20 -2.20 9,000 9,200 8,900 336,470 2,994,583,000
03/04/2014 9,100 0.40 4.60 8,800 9,200 8,800 525,890 4,785,599,000
02/04/2014 8,700 -0.20 -2.25 8,900 9,100 8,400 989,420 8,607,954,000
01/04/2014 8,900 -0.50 -5.32 9,300 9,300 8,800 1,442,610 12,839,229,000
31/03/2014 9,400 -0.20 -2.08 9,600 9,700 9,400 709,120 6,665,728,000
28/03/2014 9,600 -0.20 -2.04 9,800 9,900 9,600 616,140 5,914,944,000
27/03/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,500 584,020 5,723,396,000
26/03/2014 9,800 -0.60 -5.77 10,500 10,500 9,800 1,081,510 10,598,798,000
25/03/2014 10,400 -0.30 -2.80 10,800 11,000 10,400 1,632,480 16,977,792,000
24/03/2014 10,700 0.40 3.88 10,600 11,000 10,500 1,663,940 17,804,158,000
21/03/2014 10,300 0.20 1.98 10,300 10,500 10,200 1,059,360 10,911,408,000
20/03/2014 10,100 -0.10 -0.98 10,200 10,500 10,000 1,340,720 13,541,272,000
19/03/2014 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 1,138,190 11,609,538,000
18/03/2014 10,200 -0.20 -1.92 10,400 10,500 10,200 905,980 9,240,996,000
17/03/2014 10,400 0.60 6.12 9,800 10,400 9,700 2,316,530 24,091,912,000
14/03/2014 9,800 -0.10 -1.01 9,900 10,100 9,800 920,080 9,016,784,000
13/03/2014 9,900 0.20 2.06 9,700 9,900 9,600 634,390 6,280,461,000
12/03/2014 9,700 -0.30 -3.00 10,000 10,100 9,700 1,383,640 13,421,308,000
11/03/2014 10,000 0.20 2.04 10,000 10,200 9,800 1,926,400 19,264,000,000
10/03/2014 9,800 0.20 2.08 9,500 9,900 9,500 1,045,780 10,248,644,000
07/03/2014 9,600 0.10 1.05 9,500 9,700 9,500 1,015,830 9,751,968,000
06/03/2014 9,500 -0.10 -1.04 9,600 9,600 9,400 483,640 4,594,580,000
05/03/2014 9,600 0.20 2.13 9,500 9,600 9,400 532,570 5,112,672,000
04/03/2014 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 1,228,070 11,543,858,000
03/03/2014 9,400 -0.70 -6.93 10,100 10,100 9,400 1,073,980 10,095,412,000
28/02/2014 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 771,460 7,791,746,000
27/02/2014 10,100 0.40 4.12 10,200 10,300 10,100 2,487,200 25,120,720,000
26/02/2014 9,700 0.20 2.11 9,700 9,700 9,400 1,187,790 11,521,563,000
25/02/2014 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 1,092,870 10,382,265,000
24/02/2014 9,500 0.20 2.15 9,400 9,500 9,300 735,890 6,990,955,000
21/02/2014 9,300 0.10 1.09 9,200 9,400 9,000 1,021,190 9,497,067,000
20/02/2014 9,200 -0.40 -4.17 9,700 10,100 9,100 2,261,750 20,808,100,000
19/02/2014 9,600 0.10 1.05 9,500 9,700 9,400 1,575,920 15,128,832,000
18/02/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 1,749,240 16,617,780,000
17/02/2014 9,500 0.30 3.26 9,500 9,600 9,300 2,063,020 19,598,690,000
14/02/2014 9,200 0.10 1.10 9,100 9,400 9,000 1,646,270 15,145,684,000
13/02/2014 9,100 0.00 ■■ 0.00 9,200 9,200 8,900 1,021,930 9,299,563,000
12/02/2014 9,100 0.30 3.41 8,900 9,200 8,800 1,404,870 12,784,317,000
11/02/2014 8,800 0.20 2.33 8,600 9,200 8,600 3,503,970 30,834,936,000
10/02/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 927,380 7,975,468,000
07/02/2014 8,600 0.10 1.18 8,500 8,700 8,400 1,084,320 9,325,152,000
06/02/2014 8,500 0.40 4.94 8,100 8,500 8,100 1,080,080 9,180,680,000
27/01/2014 8,100 0.20 2.53 7,900 8,100 7,900 604,730 4,898,313,000
24/01/2014 7,900 -0.10 -1.25 7,900 8,000 7,800 222,140 1,754,906,000
23/01/2014 8,000 0.10 1.27 8,000 8,000 7,800 390,690 3,125,520,000
22/01/2014 7,900 0.10 1.28 7,900 8,000 7,800 565,800 4,469,820,000
21/01/2014 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 297,780 2,322,684,000
20/01/2014 7,800 0.00 ■■ 0.00 8,000 8,100 7,700 508,540 3,966,612,000
17/01/2014 7,800 -0.10 -1.27 7,900 8,100 7,800 383,130 2,988,414,000
16/01/2014 7,900 -0.20 -2.47 8,000 8,000 7,800 478,660 3,781,414,000
15/01/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 410,910 3,328,371,000
14/01/2014 8,100 -0.10 -1.22 8,100 8,200 7,900 249,960 2,024,676,000
13/01/2014 8,200 0.40 5.13 7,800 8,300 7,800 1,052,800 8,632,960,000
10/01/2014 7,800 -0.20 -2.50 8,000 8,000 7,800 334,740 2,610,972,000
09/01/2014 8,000 -0.10 -1.23 8,100 8,200 7,900 323,500 2,588,000,000
08/01/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 158,540 1,284,174,000
07/01/2014 8,100 0.10 1.25 8,100 8,300 8,100 624,200 5,056,020,000
06/01/2014 8,000 0.20 2.56 7,800 8,000 7,800 175,560 1,404,480,000
03/01/2014 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 148,670 1,159,626,000
02/01/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 182,260 1,421,628,000
31/12/2013 7,800 0.20 2.63 7,700 7,900 7,600 244,160 1,904,448,000
30/12/2013 7,600 -0.30 -3.80 7,900 8,000 7,600 530,990 4,035,524,000
27/12/2013 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 397,500 3,140,250,000
26/12/2013 7,900 -0.20 -2.47 8,100 8,100 7,900 358,110 2,829,069,000
25/12/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 262,670 2,127,627,000
24/12/2013 8,100 -0.20 -2.41 8,200 8,200 8,000 742,260 6,012,306,000
23/12/2013 8,300 -0.10 -1.19 8,500 8,500 8,200 419,370 3,480,771,000
20/12/2013 8,400 0.10 1.20 8,500 8,600 8,400 1,006,420 8,453,928,000
19/12/2013 8,300 0.50 6.41 7,900 8,300 7,800 1,539,060 12,774,198,000
18/12/2013 7,800 -0.10 -1.27 7,900 8,000 7,800 578,050 4,508,790,000
17/12/2013 7,900 0.10 1.28 7,900 7,900 7,800 206,410 1,630,639,000
16/12/2013 7,800 0.10 1.30 7,800 7,900 7,700 198,340 1,547,052,000
13/12/2013 7,700 -0.20 -2.53 7,900 8,000 7,700 482,640 3,716,328,000
12/12/2013 7,900 0.20 2.60 7,700 7,900 7,500 524,090 4,140,311,000
11/12/2013 7,700 -0.40 -4.94 8,100 8,200 7,700 828,120 6,376,524,000
10/12/2013 8,100 -0.10 -1.22 8,200 8,300 8,100 237,030 1,919,943,000
09/12/2013 8,200 -0.10 -1.20 8,400 8,400 8,100 607,990 4,985,518,000
06/12/2013 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 389,700 3,234,510,000
05/12/2013 8,300 -0.20 -2.35 8,500 8,500 8,300 396,020 3,286,966,000
04/12/2013 8,500 0.30 3.66 8,300 8,600 8,300 1,194,280 10,151,380,000
03/12/2013 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 399,730 3,277,786,000
02/12/2013 8,200 0.10 1.23 8,100 8,300 8,000 507,730 4,163,386,000
29/11/2013 8,100 -0.10 -1.22 8,200 8,300 8,100 923,460 7,480,026,000
28/11/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 282,120 2,313,384,000
27/11/2013 8,200 0.10 1.23 8,200 8,300 8,100 458,220 3,757,404,000
26/11/2013 8,100 -0.20 -2.41 8,300 8,300 8,100 813,120 6,586,272,000
25/11/2013 8,300 0.10 1.22 8,300 8,500 8,200 591,390 4,908,537,000
22/11/2013 8,200 -0.20 -2.38 8,400 8,400 8,100 776,070 6,363,774,000
21/11/2013 8,400 -0.20 -2.33 8,900 9,100 8,400 1,165,370 9,789,108,000
20/11/2013 8,600 0.50 6.17 8,100 8,600 8,100 1,472,930 12,667,198,000
19/11/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 688,130 5,573,853,000
18/11/2013 8,100 0.10 1.25 8,100