Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 993.05 -0.52 (-0.05%)
  • HNX-Index 106.01 -0.03 (-0.03%)
  • UPCOM-Index 56.76 -0.02 (-0.04%)
CTCP Đầu Tư & Phát Triển Đa Quốc Gia - IDI
I.D.I International Development & Investment Corporation
Mã CK:      IDI      7.42      -0.20 (-2.70%)      (cập nhật 20:15 15/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.idiseafood.com
IDI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/10/2019 7,420 -0.20 -2.70 7,570 7,540 7,410 77,868 577,780,560
14/10/2019 7,570 0.20 2.64 7,410 7,740 7,510 146,375 1,108,058,750
11/10/2019 7,410 0.20 2.70 7,170 7,460 7,200 181,350 1,343,803,500
10/10/2019 7,170 0.00 ■■ 0.00 7,150 7,300 7,150 167,398 1,200,243,660
09/10/2019 7,150 0.00 ■■ 0.00 7,190 7,200 7,130 51,878 370,927,700
08/10/2019 7,190 0.00 ■■ 0.00 7,150 7,250 7,140 51,503 370,306,570
07/10/2019 7,150 0.10 1.40 7,020 7,260 7,050 110,489 789,996,350
04/10/2019 7,020 0.00 ■■ 0.00 7,000 7,100 7,000 44,202 310,298,040
03/10/2019 7,000 -0.10 -1.43 7,140 7,130 7,000 89,320 625,240,000
02/10/2019 7,140 0.00 ■■ 0.00 7,160 7,220 7,100 35,474 253,284,360
01/10/2019 7,160 0.00 ■■ 0.00 7,150 7,280 7,140 98,793 707,357,880
30/09/2019 7,150 -0.10 -1.40 7,220 7,270 7,110 58,417 417,681,550
27/09/2019 7,220 -0.10 -1.39 7,290 7,380 7,200 80,157 578,733,540
26/09/2019 7,290 0.20 2.74 7,130 7,380 7,200 78,321 570,960,090
25/09/2019 7,130 0.00 ■■ 0.00 7,130 7,140 7,080 106,172 757,006,360
24/09/2019 7,130 0.00 ■■ 0.00 7,110 7,240 6,970 79,126 564,168,380
23/09/2019 7,110 -0.40 -5.63 7,530 7,640 7,110 196,633 1,398,060,630
20/09/2019 7,530 0.30 3.98 7,230 7,660 7,430 215,778 1,624,808,340
19/09/2019 7,230 0.50 6.92 6,760 7,230 6,880 191,684 1,385,875,320
18/09/2019 6,760 0.40 5.92 6,340 6,760 6,430 134,393 908,496,680
17/09/2019 6,340 0.00 ■■ 0.00 6,340 6,520 6,300 100,457 636,897,380
16/09/2019 6,340 0.40 6.31 5,940 6,340 5,790 148,205 939,619,700
13/09/2019 5,940 0.00 ■■ 0.00 5,960 6,000 5,940 48,404 287,519,760
12/09/2019 5,960 0.00 ■■ 0.00 5,960 6,030 5,960 48,135 286,884,600
11/09/2019 5,960 0.00 ■■ 0.00 5,960 6,000 5,940 37,432 223,094,720
10/09/2019 6,070 0.11 1.81 5,960 6,110 5,950 175,250 1,063,767,500
09/09/2019 5,960 -0.10 -1.68 6,050 6,070 5,960 42,580 253,776,800
06/09/2019 6,050 -0.10 -1.65 6,120 6,140 6,000 38,191 231,055,550
05/09/2019 6,120 -0.10 -1.63 6,180 6,230 6,110 39,029 238,857,480
04/09/2019 6,180 -0.10 -1.62 6,260 6,270 6,170 52,344 323,485,920
03/09/2019 6,260 0.00 ■■ 0.00 6,290 6,300 6,260 30,882 193,321,320
30/08/2019 6,290 0.00 ■■ 0.00 6,320 6,360 6,290 87,820 552,387,800
29/08/2019 6,320 -0.10 -1.58 6,400 6,400 6,300 40,151 253,754,320
28/08/2019 6,400 0.10 1.56 6,290 6,450 6,290 58,806 376,358,400
27/08/2019 6,290 0.00 ■■ 0.00 6,290 6,340 6,290 34,956 219,873,240
26/08/2019 6,290 -0.10 -1.59 6,390 6,370 6,270 54,652 343,761,080
23/08/2019 6,390 -0.10 -1.56 6,500 6,500 6,390 43,323 276,833,970
22/08/2019 6,500 0.00 ■■ 0.00 6,500 6,660 6,500 68,862 447,603,000
21/08/2019 6,500 0.20 3.08 6,300 6,560 6,310 74,727 485,725,500
20/08/2019 6,300 0.00 ■■ 0.00 6,250 6,320 6,270 35,422 223,158,600
19/08/2019 6,260 0.00 ■■ 0.00 6,260 6,280 6,240 27,131 169,840,060
16/08/2019 6,260 0.00 ■■ 0.00 6,240 6,290 6,240 33,029 206,761,540
15/08/2019 6,240 0.00 ■■ 0.00 6,280 6,250 6,200 58,885 367,442,400
14/08/2019 6,280 0.00 ■■ 0.00 6,250 6,320 6,250 33,263 208,891,640
13/08/2019 6,250 0.00 ■■ 0.00 6,260 6,280 6,240 38,834 242,712,500
12/08/2019 6,260 0.00 ■■ 0.00 6,230 6,360 6,230 29,772 186,372,720
09/08/2019 6,230 0.00 ■■ 0.00 6,240 6,320 6,230 46,001 286,586,230
08/08/2019 6,240 -0.10 -1.60 6,350 6,340 6,180 115,934 723,428,160
07/08/2019 6,350 0.00 ■■ 0.00 6,380 6,430 6,350 45,680 290,068,000
06/08/2019 6,380 -0.10 -1.57 6,490 6,440 6,300 46,994 299,821,720
05/08/2019 6,490 0.20 3.08 6,250 6,490 6,160 53,105 344,651,450
02/08/2019 6,250 -0.20 -3.20 6,420 6,400 6,250 80,300 501,875,000
01/08/2019 6,420 -0.20 -3.12 6,660 6,660 6,340 90,985 584,123,700
31/07/2019 6,660 -0.30 -4.50 6,950 6,800 6,580 169,445 1,128,503,700
30/07/2019 6,950 -0.10 -1.44 7,050 7,100 6,940 45,079 313,299,050
29/07/2019 7,050 -0.10 -1.42 7,140 7,160 7,050 45,473 320,584,650
26/07/2019 7,140 0.00 ■■ 0.00 7,170 7,200 7,130 23,640 168,789,600
25/07/2019 7,170 0.00 ■■ 0.00 7,220 7,250 7,170 32,092 230,099,640
24/07/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,190 36,268 261,854,960
23/07/2019 7,210 0.00 ■■ 0.00 7,260 7,340 7,190 58,989 425,310,690
22/07/2019 7,260 0.00 ■■ 0.00 7,310 7,360 7,260 19,820 143,893,200
19/07/2019 7,310 0.00 ■■ 0.00 7,310 7,370 7,300 18,514 135,337,340
18/07/2019 7,310 0.10 1.37 7,250 7,450 7,250 67,500 493,425,000
17/07/2019 7,250 0.00 ■■ 0.00 7,220 7,290 7,230 29,053 210,634,250
16/07/2019 7,220 -0.10 -1.39 7,320 7,370 7,210 63,230 456,520,600
15/07/2019 7,320 0.10 1.37 7,270 7,380 7,270 33,451 244,861,320
12/07/2019 7,270 0.00 ■■ 0.00 7,270 7,330 7,240 25,834 187,813,180
11/07/2019 7,270 0.00 ■■ 0.00 7,280 7,350 7,260 32,089 233,287,030
10/07/2019 7,280 0.00 ■■ 0.00 7,280 7,360 7,280 40,431 294,337,680
09/07/2019 7,280 -0.10 -1.37 7,360 7,380 7,280 28,530 207,698,400
08/07/2019 7,360 -0.10 -1.36 7,500 7,500 7,350 45,699 336,344,640
05/07/2019 7,500 0.00 ■■ 0.00 7,520 7,570 7,490 35,079 263,092,500
04/07/2019 7,520 -0.10 -1.33 7,590 7,600 7,500 38,755 291,437,600
03/07/2019 7,590 0.10 1.32 7,500 7,590 7,510 39,700 301,323,000
02/07/2019 7,500 0.00 ■■ 0.00 7,460 7,590 7,470 57,956 434,670,000
01/07/2019 7,460 0.10 1.34 7,390 7,640 7,440 39,221 292,588,660
28/06/2019 7,390 -0.10 -1.35 7,480 7,500 7,370 52,970 391,448,300
27/06/2019 7,480 0.20 2.67 7,300 7,740 7,300 95,104 711,377,920
26/06/2019 7,300 0.20 2.74 7,100 7,300 7,150 135,111 986,310,300
25/06/2019 7,100 -0.20 -2.82 7,250 7,240 7,100 84,881 602,655,100
24/06/2019 7,250 0.00 ■■ 0.00 7,250 7,300 7,240 28,031 203,224,750
21/06/2019 7,250 0.00 ■■ 0.00 7,250 7,320 7,240 23,904 173,304,000
20/06/2019 7,250 0.00 ■■ 0.00 7,210 7,300 7,210 30,389 220,320,250
19/06/2019 7,210 0.00 ■■ 0.00 7,210 7,300 7,180 37,813 272,631,730
18/06/2019 7,210 -0.10 -1.39 7,330 7,340 7,200 75,993 547,909,530
17/06/2019 7,330 -0.10 -1.36 7,410 7,450 7,300 35,618 261,079,940
16/06/2019 7,410 0.00 ■■ 0.00 7,400 7,470 7,400 69,849 517,581,090
14/06/2019 7,410 0.00 ■■ 0.00 7,400 7,470 7,400 69,849 517,581,090
13/06/2019 7,400 -0.20 -2.70 7,600 7,610 7,400 58,907 435,911,800
11/06/2019 7,690 0.00 ■■ 0.00 7,680 7,770 7,670 53,154 408,754,260
10/06/2019 7,680 -0.20 -2.60 7,880 7,900 7,670 94,502 725,775,360
09/06/2019 7,880 0.10 1.27 7,790 7,900 7,800 26,104 205,699,520
07/06/2019 7,880 0.10 1.27 7,790 7,900 7,800 26,104 205,699,520
06/06/2019 7,790 0.00 ■■ 0.00 7,800 7,890 7,790 34,113 265,740,270
05/06/2019 7,800 0.00 ■■ 0.00 7,810 7,950 7,800 35,649 278,062,200
04/06/2019 7,810 0.00 ■■ 0.00 7,800 7,900 7,810 39,432 307,963,920
03/06/2019 7,800 -0.20 -2.56 8,020 8,000 7,800 82,685 644,943,000
02/06/2019 8,020 -0.10 -1.25 8,140 8,150 8,020 66,150 530,523,000
31/05/2019 8,020 -0.10 -1.25 8,140 8,150 8,020 66,150 530,523,000
30/05/2019 8,140 0.00 ■■ 0.00 8,140 8,190 8,140 37,874 308,294,360
29/05/2019 8,140 0.00 ■■ 0.00 8,140 8,220 8,130 70,477 573,682,780
28/05/2019 8,140 0.00 ■■ 0.00 8,100 8,280 8,120 79,467 646,861,380
27/05/2019 8,100 -0.10 -1.23 8,150 8,180 8,100 29,483 238,812,300
26/05/2019 8,150 -0.20 -2.45 8,330 8,310 8,150 45,181 368,225,150
24/05/2019 8,150 -0.20 -2.45 8,330 8,310 8,150 45,181 368,225,150
23/05/2019 8,330 0.20 2.40 8,090 8,390 8,080 60,217 501,607,610
22/05/2019 8,090 0.00 ■■ 0.00 8,090 8,160 8,090 48,137 389,428,330
21/05/2019 8,090 0.00 ■■ 0.00 8,120 8,180 8,080 66,953 541,649,770
20/05/2019 8,120 0.00 ■■ 0.00 8,160 8,160 8,070 72,745 590,689,400
19/05/2019 8,160 -0.10 -1.23 8,270 8,270 8,150 74,479 607,748,640
17/05/2019 8,160 -0.10 -1.23 8,270 8,270 8,150 74,479 607,748,640
16/05/2019 8,270 -0.10 -1.21 8,400 8,400 8,250 96,183 795,433,410
15/05/2019 8,400 0.00 ■■ 0.00 8,360 8,550 8,330 84,892 713,092,800
14/05/2019 8,360 -0.10 -1.20 8,410 8,400 8,250 39,354 328,999,440
13/05/2019 8,410 0.30 3.57 8,130 8,590 8,100 141,632 1,191,125,120
12/05/2019 8,130 0.30 3.69 7,880 8,170 7,920 85,339 693,806,070
10/05/2019 8,130 0.30 3.69 7,880 8,170 7,920 85,339 693,806,070
09/05/2019 7,880 -0.10 -1.27 7,990 8,000 7,880 57,986 456,929,680
08/05/2019 7,990 -0.20 -2.50 8,150 8,050 7,950 76,824 613,823,760
07/05/2019 8,150 -0.10 -1.23 8,260 8,330 8,090 76,520 623,638,000
06/05/2019 8,260 -0.20 -2.42 8,450 8,390 8,140 120,001 991,208,260
05/05/2019 8,450 -0.10 -1.18 8,590 8,580 8,450 84,114 710,763,300
03/05/2019 8,450 -0.10 -1.18 8,590 8,580 8,450 84,114 710,763,300
02/05/2019 8,590 0.00 ■■ 0.00 8,610 8,750 8,540 123,772 1,063,201,480
01/05/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
30/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
29/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
28/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
26/04/2019 8,610 0.10 1.16 8,550 8,690 8,550 90,285 777,353,850
25/04/2019 8,550 -0.20 -2.34 8,730 8,790 8,510 62,737 536,401,350
24/04/2019 8,730 0.10 1.15 8,600 8,740 8,600 80,251 700,591,230
23/04/2019 8,600 0.10 1.16 8,480 8,630 8,500 62,173 534,687,800
22/04/2019 8,480 -0.20 -2.36 8,710 8,790 8,480 89,673 760,427,040
21/04/2019 8,710 0.00 ■■ 0.00 8,680 8,850 8,680 66,348 577,891,080
19/04/2019 8,710 0.00 ■■ 0.00 8,680 8,850 8,680 66,348 577,891,080
18/04/2019 8,680 -0.10 -1.15 8,750 8,940 8,610 116,852 1,014,275,360
17/04/2019 8,750 0.30 3.43 8,450 8,830 8,620 109,154 955,097,500
16/04/2019 8,450 -0.20 -2.37 8,650 8,600 8,430 121,313 1,025,094,850
15/04/2019 8,650 -0.20 -2.31 8,830 8,840 8,560 83,477 722,076,050
12/04/2019 8,650 -0.20 -2.31 8,830 8,840 8,560 83,477 722,076,050
11/04/2019 8,830 0.30 3.40 8,550 8,990 8,700 120,199 1,061,357,170
10/04/2019 8,550 0.40 4.68 8,150 8,600 8,050 158,124 1,351,960,200
09/04/2019 8,150 0.20 2.45 8,000 8,190 8,010 90,100 734,315,000
08/04/2019 8,000 0.00 ■■ 0.00 7,960 8,080 7,970 63,728 509,824,000
05/04/2019 7,960 0.00 ■■ 0.00 7,950 8,000 7,900 53,938 429,346,480
04/04/2019 7,950 0.10 1.26 7,890 8,040 7,900 28,374 225,573,300
03/04/2019 7,890 -0.10 -1.27 7,950 7,970 7,840 45,382 358,063,980
02/04/2019 7,950 -0.10 -1.26 8,030 8,190 7,930 63,924 508,195,800
01/04/2019 8,030 0.30 3.74 7,700 8,100 7,700 108,529 871,487,870
31/03/2019 10,550 -0.35 -3.32 10,900 10,900 10,550 1,270,540 13,404,197,000
29/03/2019 7,700 0.00 ■■ 0.00 7,670 7,790 7,690 66,710 513,667,000
28/03/2019 7,670 0.00 ■■ 0.00 7,670 7,820 7,600 49,773 381,758,910
27/03/2019 7,670 0.00 ■■ 0.00 7,650 7,850 7,650 62,302 477,856,340
26/03/2019 7,650 -0.20 -2.61 7,850 8,070 7,640 157,875 1,207,743,750
25/03/2019 7,900 -0.40 -5.06 8,300 8,190 7,850 117,445 927,815,500
22/03/2019 8,300 -0.10 -1.20 8,420 8,690 8,270 116,066 963,347,800
21/03/2019 8,420 -0.20 -2.38 8,630 8,710 8,420 66,380 558,919,600
20/03/2019 8,630 0.00 ■■ 0.00 8,600 8,710 8,550 65,220 562,848,600
19/03/2019 8,600 0.10 1.16 8,540 8,900 8,540 69,923 601,337,800
18/03/2019 8,540 0.10 1.17 8,410 8,600 8,470 86,651 739,999,540
15/03/2019 8,410 -0.20 -2.38 8,650 8,700 8,410 121,197 1,019,266,770
14/03/2019 8,650 0.00 ■■ 0.00 8,700 8,780 8,630 86,477 748,026,050
13/03/2019 8,700 -0.20 -2.30 8,850 8,970 8,700 96,710 841,377,000
12/03/2019 8,850 0.00 ■■ 0.00 8,800 9,030 8,800 47,258 418,233,300
11/03/2019 8,800 -0.10 -1.14 8,900 8,950 8,790 72,348 636,662,400
08/03/2019 8,900 -0.30 -3.37 9,160 9,100 8,900 187,109 1,665,270,100
07/03/2019 9,160 0.00 ■■ 0.00 9,190 9,330 9,160 114,552 1,049,296,320
06/03/2019 9,190 0.00 ■■ 0.00 9,140 9,270 9,100 68,670 631,077,300
05/03/2019 9,140 -0.10 -1.09 9,230 9,370 9,130 127,618 1,166,428,520
04/03/2019 9,230 0.40 4.33 8,850 9,240 8,850 121,315 1,119,737,450
01/03/2019 8,850 0.10 1.13 8,720 8,910 8,730 60,594 536,256,900
28/02/2019 8,720 -0.20 -2.29 8,910 9,000 8,720 109,287 952,982,640
27/02/2019 8,910 0.00 ■■ 0.00 8,880 8,970 8,880 109,995 980,055,450
26/02/2019 8,880 0.20 2.25 8,730 8,880 8,620 136,022 1,207,875,360
25/02/2019 8,730 0.10 1.15 8,600 8,900 8,600 210,136 1,834,487,280
22/02/2019 8,600 0.00 ■■ 0.00 8,550 8,640 8,300 132,680 1,141,048,000
21/02/2019 8,550 -0.40 -4.68 8,900 8,980 8,380 219,472 1,876,485,600
20/02/2019 8,900 -0.10 -1.12 9,000 9,100 8,810 162,110 1,442,779,000
19/02/2019 9,000 -0.20 -2.22 9,170 9,300 9,000 124,699 1,122,291,000
18/02/2019 9,170 0.00 ■■ 0.00 9,150 9,340 9,160 78,711 721,779,870
15/02/2019 9,150 0.00 ■■ 0.00 9,160 9,380 9,060 153,720 1,406,538,000
14/02/2019 9,160 -0.20 -2.18 9,360 9,400 9,140 175,216 1,604,978,560
13/02/2019 9,360 0.00 ■■ 0.00 9,400 9,700 9,300 172,028 1,610,182,080
12/02/2019 9,400 0.50 5.32 8,950 9,500 9,000 130,655 1,228,157,000
11/02/2019 8,950 0.50 5.59 8,420 8,990 8,550 72,363 647,648,850
01/02/2019 8,420 -0.10 -1.19 8,520 8,600 8,420 40,089 337,549,380
31/01/2019 8,520 0.20 2.35 8,370 8,610 8,370 78,435 668,266,200
30/01/2019 8,370 0.40 4.78 8,000 8,440 8,220 119,517 1,000,357,290
29/01/2019 8,000 0.00 ■■ 0.00 8,040 8,080 8,000 45,572 364,576,000
28/01/2019 8,040 0.00 ■■ 0.00 8,080 8,250 8,040 91,286 733,939,440
25/01/2019 8,080 0.20 2.48 7,900 8,150 7,880 136,516 1,103,049,280
24/01/2019 7,900 0.00 ■■ 0.00 7,880 8,100 7,900 71,668,000 566,177,200,000
23/01/2019 7,880 0.30 3.81 7,610 8,050 7,610 68,174,000 537,211,120,000
22/01/2019 7,610 -0.10 -1.31 7,720 7,780 7,600 67,315,000 512,267,150,000
21/01/2019 7,720 -0.08 -1.04 7,800 7,890 7,720 443,460 3,423,511,200
20/01/2019 7,900 0.10 1.27 7,800 7,900 7,770 4,000 31,600,000
18/01/2019 7,800 -0.03 -0.38 7,800 7,900 7,770 826,820 6,449,196,000
17/01/2019 7,800 -0.14 -1.79 7,940 7,980 7,800 481,460 3,755,388,000
16/01/2019 7,940 0.11 1.39 7,830 8,150 7,830 764,730 6,071,956,200
15/01/2019 7,830 0.13 1.66 7,700 8,000 7,610 951,710 7,451,889,300
14/01/2019 7,700 -0.04 -0.52 7,700 8,000 7,470 914,300 7,040,110,000
11/01/2019 7,700 -0.22 -2.86 7,920 8,100 7,680 1,232,730 9,492,021,000
10/01/2019 7,920 0.26 3.28 7,660 8,190 7,650 3,088,540 24,461,236,800
09/01/2019 7,660 0.50 6.53 7,160 7,660 7,300 1,811,000 13,872,260,000
08/01/2019 7,160 0.46 6.42 6,700 7,160 6,800 2,365,180 16,934,688,800
07/01/2019 6,700 0.43 6.42 6,270 6,700 6,250 1,511,150 10,124,705,000
06/01/2019 6,270 -0.47 -7.50 6,740 6,440 6,270 2,671,860 16,752,562,200
04/01/2019 6,270 -0.47 -7.50 6,740 6,440 6,270 2,671,860 16,752,562,200
03/01/2019 6,740 -0.50 -7.42 7,240 7,330 6,740 2,538,170 17,107,265,800
02/01/2019 7,240 0.07 0.97 7,170 7,490 7,140 1,232,700 8,924,748,000
30/12/2018 7,170 -0.53 -7.39 7,700 7,990 7,170 2,811,470 20,158,239,900
28/12/2018 7,170 -0.53 -7.39 7,700 7,990 7,170 2,811,470 20,158,239,900
27/12/2018 7,700 -0.46 -5.97 8,160 8,450 7,700 1,582,110 12,182,247,000
26/12/2018 8,160 -0.35 -4.29 8,510 8,550 7,950 1,694,280 13,825,324,800
25/12/2018 8,510 -0.64 -7.52 9,150 8,760 8,510 2,901,700 24,693,467,000
24/12/2018 9,150 -0.25 -2.73 9,400 9,550 9,150 862,690 7,893,613,500
23/12/2018 9,400 -0.17 -1.81 9,570 9,550 9,350 1,266,640 11,906,416,000
21/12/2018 9,400 -0.17 -1.81 9,570 9,550 9,350 1,266,640 11,906,416,000
20/12/2018 9,570 0.02 0.21 9,550 9,650 9,510 620,680 5,939,907,600
19/12/2018 9,550 -0.35 -3.66 9,900 9,990 9,540 1,114,120 10,639,846,000
18/12/2018 9,900 -0.25 -2.53 10,150 10,050 9,600 1,544,220 15,287,778,000
17/12/2018 10,150 -0.20 -1.97 10,350 10,350 10,150 1,051,280 10,670,492,000
15/12/2018 10,350 -0.05 -0.48 10,400 10,500 10,350 1,215,170 12,577,009,500
14/12/2018 10,350 -0.05 -0.48 10,400 10,500 10,350 1,215,170 12,577,009,500
13/12/2018 10,400 0.05 0.48 10,350 10,550 10,350 1,168,810 12,155,624,000
12/12/2018 10,350 0.10 0.97 10,250 10,400 10,250 496,410 5,137,843,500
11/12/2018 10,250 -0.05 -0.49 10,300 10,450 10,250 596,510 6,114,227,500
10/12/2018 10,300 -0.15 -1.46 10,450 10,450 10,300 561,360 5,782,008,000
07/12/2018 10,450 0.25 2.39 10,200 10,600 10,250 1,000,730 10,457,628,500
06/12/2018 10,200 -0.05 -0.49 10,250 10,450 10,200 1,046,330 10,672,566,000
05/12/2018 10,250 -0.20 -1.95 10,450 10,450 10,150 1,748,610 17,923,252,500
04/12/2018 10,450 -0.15 -1.44 10,600 10,650 10,400 1,701,260 17,778,167,000
03/12/2018 10,600 0.05 0.47 10,550 10,800 10,550 1,451,610 15,387,066,000
30/11/2018 10,550 -0.35 -3.32 10,900 10,900 10,550 1,270,540 13,404,197,000
29/11/2018 10,900 -0.05 -0.46 10,950 11,150 10,800 831,840 9,067,056,000
28/11/2018 10,950 0.05 0.46 10,900 11,100 10,900 1,157,860 12,678,567,000
27/11/2018 10,900 -0.25 -2.29 11,150 11,350 10,850 1,457,370 15,885,333,000
26/11/2018 11,150 -0.25 -2.24 11,400 11,450 11,150 698,980 7,793,627,000
25/11/2018 11,400 0.05 0.44 11,350 11,650 11,350 1,671,610 19,056,354,000
23/11/2018 11,400 0.05 0.44 11,350 11,650 11,350 1,671,610 19,056,354,000
22/11/2018 11,350 0.35 3.08 11,000 11,450 11,100 1,305,530 14,817,765,500
21/11/2018 11,000 -0.10 -0.91 11,100 11,150 10,850 1,641,730 18,059,030,000
20/11/2018 11,100 -0.20 -1.80 11,300 11,400 11,100 1,831,630 20,331,093,000
19/11/2018 11,300 0.05 0.44 11,300 11,550 11,200 1,589,700 17,963,610,000
18/11/2018 11,300 -0.35 -3.10 11,650 11,850 11,300 2,241,160 25,325,108,000
16/11/2018 11,300 -0.35 -3.10 11,650 11,850 11,300 2,241,160 25,325,108,000
15/11/2018 11,650 -0.30 -2.58 11,950 12,000 11,650 1,691,850 19,710,052,500
14/11/2018 11,950 -0.20 -1.67 12,150 12,550 11,950 2,959,630 35,367,578,500
13/11/2018 12,150 0.55 4.53 11,600 12,350 11,300 4,158,100 50,520,915,000
12/11/2018 11,600 0.05 0.43 11,600 11,650 11,300 1,502,130 17,424,708,000
09/11/2018 11,600 0.25 2.16 11,350 12,000 11,300 2,602,450 30,188,420,000
08/11/2018 11,350 0.55 4.85 10,800 11,550 11,000 2,621,770 29,757,089,500
07/11/2018 12,900 -0.05 -0.39 12,950 13,100 12,800 1,858,620 23,976,198,000
06/11/2018 12,950 -0.30 -2.32 13,250 13,400 12,950 1,535,370 19,883,041,500
05/11/2018 13,250 0.25 1.89 13,000 13,300 13,000 1,209,020 16,019,515,000
04/11/2018 13,000 0.40 3.08 12,600 13,100 12,700 1,804,700 23,461,100,000
02/11/2018 13,000 0.40 3.08 12,600 13,100 12,700 1,804,700 23,461,100,000
01/11/2018 12,600 0.10 0.79 12,500 12,750 12,550 1,143,260 14,405,076,000
31/10/2018 12,500 0.25 2.00 12,250 12,800 12,500 2,034,670 25,433,375,000
30/10/2018 12,250 -0.35 -2.86 12,600 12,650 12,250 1,086,820 13,313,545,000
29/10/2018 12,600 0.10 0.79 12,500 12,650 12,400 1,348,660 16,993,116,000
28/10/2018 12,500 -0.50 -4.00 13,000 13,400 12,500 1,646,120 20,576,500,000
26/10/2018 12,500 -0.50 -4.00 13,000 13,400 12,500 1,646,120 20,576,500,000
25/10/2018 13,000 0.20 1.54 12,800 13,350 12,450 2,229,730 28,986,490,000
24/10/2018 12,800 0.80 6.25 12,000 12,800 12,000 2,281,820 29,207,296,000
23/10/2018 12,000 -0.30 -2.50 12,300 12,300 11,800 1,412,250 16,947,000,000
22/10/2018 12,300 0.05 0.41 12,250 12,500 12,250 785,920 9,666,816,000
21/10/2018 12,250 -0.10 -0.82 12,350 12,550 11,800 1,592,890 19,512,902,500
19/10/2018 12,250 -0.10 -0.82 12,350 12,550 11,800 1,592,890 19,512,902,500
18/10/2018 12,350 -0.45 -3.64 12,800 12,700 12,350 1,875,630 23,164,030,500
17/10/2018 12,800 -0.20 -1.56 13,000 13,250 12,800 1,251,010 16,012,928,000
16/10/2018 13,000 0.30 2.31 12,700 13,050 12,700 800,230 10,402,990,000
15/10/2018 12,700 -0.10 -0.79 12,800 12,950 12,550 1,295,840 16,457,168,000
12/10/2018 12,800 0.65 5.08 12,150 12,800 11,800 2,493,480 31,916,544,000
11/10/2018 12,150 -0.90 -7.41 13,050 12,700 12,150 4,287,300 52,090,695,000
10/10/2018 13,050 -0.35 -2.68 13,400 13,500 13,050 1,941,880 25,341,534,000
09/10/2018 13,400 0.05 0.37 13,400 13,600 13,400 1,321,690 17,710,646,000
08/10/2018 13,400 -0.10 -0.75 13,500 13,550 13,350 1,510,220 20,236,948,000
06/10/2018 13,500 -0.05 -0.37 13,550 13,650 13,450 2,644,260 35,697,510,000
05/10/2018 13,500 -0.05 -0.37 13,550 13,650 13,450 2,644,260 35,697,510,000
04/10/2018 13,550 0.35 2.58 13,200 13,650 13,350 2,234,810 30,281,675,500
03/10/2018 13,200 0.20 1.52 13,000 13,400 13,050 2,088,450 27,567,540,000
02/10/2018 13,000 0.10 0.77 13,000 13,400 12,950 3,650,170 47,452,210,000
01/10/2018 13,000 -0.35 -2.69 13,350 13,400 13,000 3,492,940 45,408,220,000
30/09/2018 13,350 -0.45 -3.37 13,800 13,900 13,350 4,699,100 62,732,985,000
28/09/2018 13,350 -0.45 -3.37 13,800 13,900 13,350 4,699,100 62,732,985,000
27/09/2018 13,800 0.25 1.81 13,550 13,900 13,550 6,874,530 94,868,514,000
26/09/2018 13,550 0.30 2.21 13,250 13,750 13,300 8,182,290 110,870,029,500
25/09/2018 13,250 0.10 0.75 13,150 13,450 13,150 6,514,290 86,314,342,500
24/09/2018 13,150 0.35 2.66 12,800 13,150 12,700 5,147,140 67,684,891,000
23/09/2018 12,800 0.10 0.78 12,800 13,100 12,750 5,484,840 70,205,952,000
21/09/2018 12,800 0.10 0.78 12,800 13,100 12,750 5,484,840 70,205,952,000
20/09/2018 12,800 -0.05 -0.39 12,800 12,800 12,600 2,579,570 33,018,496,000
19/09/2018 12,800 -0.10 -0.78 12,900 12,950 12,750 2,136,420 27,346,176,000
18/09/2018 12,900 -0.05 -0.39 12,900 12,950 12,750 2,696,930 34,790,397,000
17/09/2018 12,900 0.50 3.88 12,400 13,000 12,700 6,443,050 83,115,345,000
14/09/2018 12,400 -0.05 -0.40 12,400 12,550 12,300 2,446,310 30,334,244,000
13/09/2018 12,400 -0.10 -0.81 12,500 12,500 12,200 2,359,210 29,254,204,000
12/09/2018 12,500 -0.20 -1.60 12,700 12,800 12,500 3,430,000 42,875,000,000
11/09/2018 12,700 0.15 1.18 12,550 12,750 12,550 3,066,290 38,941,883,000
10/09/2018 12,550 0.25 1.99 12,300 12,750 12,400 4,519,360 56,717,968,000
08/09/2018 12,300 0.20 1.63 12,100 12,450 12,100 3,584,800 44,093,040,000
07/09/2018 12,300 0.20 1.63 12,100 12,450 12,100 3,584,800 44,093,040,000
06/09/2018 12,100 0.10 0.83 12,000 12,100 11,900 1,740,600 21,061,260,000
05/09/2018 12,000 -0.10 -0.83 12,100 12,100 11,750 1,761,940 21,143,280,000
04/09/2018 12,100 -0.05 -0.41 12,150 12,250 12,000 2,084,650 25,224,265,000
03/09/2018 12,150 -0.10 -0.82 12,250 12,450 12,150 2,281,580 27,721,197,000
31/08/2018 12,150 -0.10 -0.82 12,250 12,450 12,150 2,281,580 27,721,197,000
30/08/2018 12,250 0.50 4.08 11,750 12,300 11,650 3,468,780 42,492,555,000
29/08/2018 11,750 -0.05 -0.43 11,800 11,800 11,650 1,466,000 17,225,500,000
28/08/2018 11,800 0.10 0.85 11,700 11,900 11,600 1,770,480 20,891,664,000
27/08/2018 11,700 -0.05 -0.43 11,700 11,750 11,600 1,526,180 17,856,306,000
24/08/2018 11,700 -0.05 -0.43 11,750 11,750 11,500 1,438,820 16,834,194,000
23/08/2018 11,750 0.10 0.85 11,650 11,800 11,600 1,535,910 18,046,942,500
22/08/2018 11,650 0.15 1.29 11,500 11,750 11,500 1,729,770 20,151,820,500
21/08/2018 11,500 -0.15 -1.30 11,650 11,650 11,450 1,506,880 17,329,120,000
20/08/2018 11,650 -0.05 -0.43 11,650 11,750 11,550 1,671,320 19,470,878,000
17/08/2018 11,650 0.35 3.00 11,300 11,750 11,300 2,737,730 31,894,554,500
16/08/2018 11,300 0.05 0.44 11,300 11,400 11,050 1,631,590 18,436,967,000
15/08/2018 11,300 -0.20 -1.77 11,500 11,650 11,300 1,700,720 19,218,136,000
14/08/2018 11,500 0.20 1.74 11,300 11,550 11,300 2,010,980 23,126,270,000
13/08/2018 11,300 -0.30 -2.65 11,600 11,550 11,250 1,948,550 22,018,615,000
12/08/2018 11,600 -0.05 -0.43 11,650 11,650 11,250 1,560,940 18,106,904,000
10/08/2018 11,600 -0.05 -0.43 11,650 11,650 11,250 1,560,940 18,106,904,000
09/08/2018 11,650 -0.35 -3.00 12,000 12,100 11,600 1,889,050 22,007,432,500
08/08/2018 12,000 0.75 6.25 11,250 12,000 11,350 2,407,370 28,888,440,000
07/08/2018 11,250 -0.35 -3.11 11,600 11,550 11,100 4,076,080 45,855,900,000
06/08/2018 11,600 -0.70 -6.03 12,300 12,450 11,600 3,033,630 35,190,108,000
03/08/2018 12,300 -0.50 -4.07 12,800 12,850 12,300 4,783,130 58,832,499,000
02/08/2018 12,800 0.05 0.39 12,800 13,200 12,650 4,256,890 54,488,192,000
01/08/2018 12,800 -0.05 -0.39 12,800 13,000 12,600 3,000,220 38,402,816,000
31/07/2018 12,800 0.50 3.91 12,300 13,150 12,500 8,206,520 105,043,456,000
30/07/2018 12,300 0.40 3.25 11,900 12,350 11,850 3,750,670 46,133,241,000
27/07/2018 11,900 -0.10 -0.84 12,000 12,050 11,800 3,249,150 38,664,885,000
26/07/2018 12,000 -0.40 -3.33 12,400 12,400 12,000 2,695,100 32,341,200,000
25/07/2018 12,400 0.15 1.21 12,250 12,500 12,250 3,167,130 39,272,412,000
24/07/2018 12,250 0.75 6.12 11,500 12,250 11,400 3,953,290 48,427,802,500
23/07/2018 11,500 -0.65 -5.65 12,150 12,250 11,500 1,972,790 22,687,085,000
21/07/2018 12,150 -0.35 -2.88 12,500 12,450 12,100 2,481,060 30,144,879,000
20/07/2018 12,150 -0.35 -2.88 12,500 12,450 12,100 2,481,060 30,144,879,000
19/07/2018 12,500 0.20 1.60 12,300 12,550 12,200 3,015,060 37,688,250,000
18/07/2018 12,300 0.60 4.88 11,700 12,300 11,700 3,048,000 37,490,400,000
17/07/2018 11,700 0.70 5.98 11,000 11,700 10,800 2,409,550 28,191,735,000
16/07/2018 11,000 -0.10 -0.91 11,000 11,100 10,900 1,127,180 12,398,980,000
15/07/2018 11,000 0.25 2.27 10,750 11,000 10,750 1,496,860 16,465,460,000
13/07/2018 11,000 0.25 2.27 10,750 11,000 10,750 1,496,860 16,465,460,000
12/07/2018 10,750 -0.25 -2.33 11,000 11,150 10,750 1,387,190 14,912,292,500
11/07/2018 11,000 -0.70 -6.36 11,700 11,700 10,900 2,070,960 22,780,560,000
10/07/2018 11,700 -0.25 -2.14 11,950 12,000 11,700 1,250,730 14,633,541,000
09/07/2018 11,950 0.10 0.84 11,850 12,100 11,850 1,352,500 16,162,375,000
08/07/2018 11,850 0.25 2.11 11,600 11,950 11,400 1,461,380 17,317,353,000
06/07/2018 11,850 0.25 2.11 11,600 11,950 11,400 1,461,380 17,317,353,000
05/07/2018 11,600 -0.25 -2.16 11,850 11,950 11,250 2,056,780 23,858,648,000
04/07/2018 11,850 0.05 0.42 11,800 12,150 11,750 2,302,320 27,282,492,000
03/07/2018 11,800 -0.50 -4.24 12,300 12,400 11,750 2,137,600 25,223,680,000
02/07/2018 12,300 -0.40 -3.25 12,700 12,650 12,100 2,063,540 25,381,542,000
29/06/2018 12,700 -0.05 -0.39 12,700 0 0 2,044,520 25,965,404,000
28/06/2018 12,700 -0.30 -2.36 13,000 13,000 12,650 1,957,560 24,861,012,000
27/06/2018 13,000 -0.05 -0.38 13,000 13,200 12,900 2,069,080 26,898,040,000
26/06/2018 13,000 0.50 3.85 12,500 13,050 12,400 3,457,360 44,945,680,000
25/06/2018 12,500 -0.15 -1.20 12,650 12,900 12,500 2,066,730 25,834,125,000
22/06/2018 12,650 -0.05 -0.40 12,700 12,900 12,550 2,349,530 29,721,554,500
21/06/2018 12,700 -0.25 -1.97 12,950 12,950 12,500 2,384,630 30,284,801,000
20/06/2018 12,950 -0.05 -0.39 13,000 13,100 12,850 2,086,400 27,018,880,000
19/06/2018 13,000 -0.30 -2.31 13,300 13,250 12,500 3,524,300 45,815,900,000
18/06/2018 13,300 -0.05 -0.38 13,300 13,600 13,150 4,969,800 66,098,340,000
16/06/2018 13,300 0.10 0.75 13,200 13,450 13,100 2,626,830 34,936,839,000
15/06/2018 13,300 0.10 0.75 13,200 13,450 13,100 2,626,830 34,936,839,000
14/06/2018 13,200 0.15 1.14 13,050 13,500 13,000 4,003,340 52,844,088,000
13/06/2018 13,050 0.15 1.15 12,900 13,100 12,700 2,375,430 30,999,361,500
12/06/2018 12,900 -0.10 -0.78 13,000 13,050 12,650 2,882,410 37,183,089,000
11/06/2018 13,000 -0.20 -1.54 13,200 13,300 12,900 3,353,560 43,596,280,000
10/06/2018 13,200 0.10 0.76 13,100 13,250 12,600 3,481,900 45,961,080,000
08/06/2018 13,200 0.10 0.76 13,100 13,250 12,600 3,481,900 45,961,080,000
07/06/2018 13,100 -0.10 -0.76 13,200 13,350 12,800 2,879,760 37,724,856,000
06/06/2018 13,200 0.05 0.38 13,150 13,350 13,100 3,232,510 42,669,132,000
05/06/2018 13,150 0.85 6.46 12,300 13,150 12,300 6,004,440 78,958,386,000
04/06/2018 12,300 0.15 1.22 12,150 12,400 11,950 2,628,190 32,326,737,000
02/06/2018 12,150 -0.05 -0.41 12,150 12,400 12,050 2,456,160 29,842,344,000
01/06/2018 12,150 -0.05 -0.41 12,150 12,400 12,050 2,456,160 29,842,344,000
31/05/2018 12,150 0.25 2.06 11,900 12,400 11,900 2,597,820 31,563,513,000
30/05/2018 11,900 -0.40 -3.36 12,300 12,200 11,850 2,280,310 27,135,689,000
29/05/2018 12,300 0.35 2.85 11,950 12,500 11,450 3,434,790 42,247,917,000
28/05/2018 11,950 -0.85 -7.11 12,800 12,700 11,950 2,111,160 25,228,362,000
27/05/2018 12,800 -0.40 -3.13 13,200 13,400 12,800 2,249,450 28,792,960,000
25/05/2018 12,800 -0.40 -3.13 13,200 13,400 12,800 2,249,450 28,792,960,000
24/05/2018 13,200 -0.10 -0.76 13,300 13,450 13,150 1,567,170 20,686,644,000
23/05/2018 13,300 -0.10 -0.75 13,400 13,500 13,200 1,597,090 21,241,297,000
22/05/2018 13,400 -0.15 -1.12 13,550 13,500 12,950 1,861,700 24,946,780,000
21/05/2018 13,550 0.05 0.37 13,500 13,800 13,450 3,516,100 47,643,155,000
20/05/2018 13,500 0.25 1.85 13,250 13,600 13,150 3,164,560 42,721,560,000
18/05/2018 13,500 0.25 1.85 13,250 13,600 13,150 3,164,560 42,721,560,000
17/05/2018 13,250 -0.05 -0.38 13,250 13,450 13,150 1,665,310 22,065,357,500
16/05/2018 13,250 -0.20 -1.51 13,450 13,450 13,000 3,185,320 42,205,490,000
15/05/2018 13,450 -0.05 -0.37 13,450 13,800 13,400 2,392,840 32,183,698,000
14/05/2018 13,450 -0.30 -2.23 13,750 14,000 13,450 2,776,330 37,341,638,500
13/05/2018 13,750 0.30 2.18 13,450 13,800 13,300 2,475,270 34,034,962,500
11/05/2018 13,750 0.30 2.18 13,450 13,800 13,300 2,475,270 34,034,962,500
10/05/2018 13,450 -0.45 -3.35 13,900 14,150 13,450 3,159,030 42,488,953,500
09/05/2018 13,900 0.05 0.36 13,850 14,400 13,500 4,339,240 60,315,436,000
08/05/2018 13,850 -0.70 -5.05 14,550 14,600 13,850 3,124,840 43,279,034,000
07/05/2018 14,550 0.05 0.34 14,500 14,700 14,400 2,929,630 42,626,116,500
05/05/2018 14,500 0.45 3.10 14,050 14,700 14,150 3,292,400 47,739,800,000
04/05/2018 14,500 0.45 3.10 14,050 14,700 14,150 3,292,400 47,739,800,000
03/05/2018 14,050 0.90 6.41 13,150 14,050 13,600 4,404,150 61,878,307,500
02/05/2018 13,150 -0.90 -6.84 14,050 14,300 13,100 3,397,970 44,683,305,500
30/04/2018 14,050 0.15 1.07 13,900 14,150 13,650 3,306,530 46,456,746,500
27/04/2018 14,050 0.15 1.07 13,900 14,150 13,650 3,306,530 46,456,746,500
26/04/2018 13,900 -0.40 -2.88 14,300 14,350 13,450 5,149,450 71,577,355,000
25/04/2018 14,300 0.10 0.70 14,200 14,500 13,750 3,948,130 56,458,259,000
24/04/2018 14,300 0.10 0.70 14,200 14,500 13,750 3,948,130 56,458,259,000
23/04/2018 14,200 -1.05 -7.39 15,250 15,500 14,200 4,263,330 60,539,286,000
20/04/2018 15,250 0.65 4.26 14,600 15,300 14,450 5,917,930 90,248,432,500
19/04/2018 14,600 -0.30 -2.05 14,900 15,000 14,500 2,852,920 41,652,632,000
18/04/2018 14,900 0.70 4.70 14,200 15,100 14,350 8,194,380 122,096,262,000
13/04/2018 14,200 0.10 0.70 14,100 14,450 14,050 3,587,000 50,935,400,000
12/04/2018 14,100 0.10 0.71 14,000 14,200 13,600 3,110,220 43,854,102,000
11/04/2018 14,000 -0.15 -1.07 14,150 14,300 13,700 3,560,290 49,844,060,000
10/04/2018 14,150 -0.15 -1.06 14,300 14,600 14,100 5,401,690 76,433,913,500
09/04/2018 14,300 0.55 3.85 13,750 14,300 13,700 4,286,890 61,302,527,000
06/04/2018 13,750 -0.05 -0.36 13,800 13,950 13,750 2,189,890 30,110,987,500
05/04/2018 13,800 0.30 2.17 13,500 14,000 13,200 3,769,670 52,021,446,000
04/04/2018 13,500 -0.35 -2.59 13,850 14,100 13,500 3,072,790 41,482,665,000
03/04/2018 13,850 -0.30 -2.17 14,150 14,150 13,850 2,685,550 37,194,867,500
02/04/2018 14,150 0.15 1.06 14,000 14,500 14,050 4,146,100 58,667,315,000
01/04/2018 14,000 0.20 1.43 13,800 14,050 13,800 3,013,450 42,188,300,000
30/03/2018 14,000 0.20 1.43 13,800 14,050 13,800 3,013,450 42,188,300,000
29/03/2018 13,800 0.05 0.36 13,800 14,100 13,750 11,516,960 158,934,048,000
28/03/2018 13,800 -0.05 -0.36 13,800 13,850 13,350 7,115,040 98,187,552,000
27/03/2018 13,800 0.15 1.09 13,650 14,250 13,650 6,424,340 88,655,892,000
26/03/2018 13,650 0.85 6.23 12,800 13,650 12,900 6,272,020 85,613,073,000
23/03/2018 12,800 -0.90 -7.03 13,700 13,200 12,750 4,487,140 57,435,392,000
22/03/2018 13,700 -0.80 -5.84 14,500 14,650 13,700 6,561,500 89,892,550,000
21/03/2018 14,500 -0.50 -3.45 15,000 15,050 14,500 5,259,660 76,265,070,000
20/03/2018 15,000 0.05 0.33 15,000 15,250 14,500 4,132,710 61,990,650,000
19/03/2018 15,000 -0.80 -5.33 15,800 15,700 14,700 12,995,120 194,926,800,000
16/03/2018 15,800 0.40 2.53 15,500 16,150 15,450 6,252,020 98,781,916,000
15/03/2018 15,500 0.10 0.65 15,400 15,700 15,100 5,882,910 91,185,105,000
14/03/2018 15,400 -0.75 -4.87 16,150 16,050 15,400 6,983,920 107,552,368,000
13/03/2018 16,150 1.05 6.50 15,100 16,150 15,150 11,084,110 179,008,376,500
12/03/2018 15,100 1.15 7.62 13,950 14,600 14,000 8,726,570 131,771,207,000
11/03/2018 14,600 0.65 4.45 13,950 14,600 14,000 10,807,060 157,783,076,000
09/03/2018 14,600 0.65 4.45 13,950 14,600 14,000 10,807,060 157,783,076,000
08/03/2018 13,950 0.20 1.43 13,750 14,150 13,600 6,206,160 86,575,932,000
07/03/2018 13,750 -0.05 -0.36 13,800 13,800 13,400 3,016,860 41,481,825,000
06/03/2018 13,800 -0.05 -0.36 13,800 14,000 13,700 4,378,830 60,427,854,000
05/03/2018 13,800 0.65 4.71 13,150 14,050 13,250 7,980,670 110,133,246,000
02/03/2018 13,150 0.45 3.42 12,700 13,150 12,700 3,038,900 39,961,535,000
01/03/2018 12,700 -0.15 -1.18 12,850 13,150 12,700 2,929,600 37,205,920,000
28/02/2018 12,850 0.45 3.50 12,400 12,850 12,300 3,251,280 41,778,948,000
27/02/2018 12,400 -0.05 -0.40 12,400 12,400 12,300 1,510,580 18,731,192,000
26/02/2018 12,400 -0.10 -0.81 12,500 12,500 12,200 2,062,980 25,580,952,000
25/02/2018 12,500 -0.30 -2.40 12,800 12,800 12,500 2,185,820 27,322,750,000
23/02/2018 12,500 -0.30 -2.40 12,800 12,800 12,500 2,185,820 27,322,750,000
22/02/2018 12,800 -0.15 -1.17 12,950 12,900 12,600 2,114,190 27,061,632,000
21/02/2018 12,950 0.05 0.39 12,900 13,000 12,700 1,880,390 24,351,050,500
13/02/2018 12,900 0.60 4.65 12,300 13,000 12,300 4,204,430 54,237,147,000
12/02/2018 12,300 0.80 6.50 11,500 12,300 11,550 4,355,010 53,566,623,000
11/02/2018 11,500 0.10 0.87 11,400 11,500 10,800 1,707,010 19,630,615,000
09/02/2018 11,500 0.10 0.87 11,400 11,500 10,800 1,707,010 19,630,615,000
08/02/2018 11,400 -0.15 -1.32 11,550 11,500 11,100 1,191,480 13,582,872,000
07/02/2018 11,550 -0.65 -5.63 12,200 11,800 11,000 4,776,100 55,163,955,000
06/02/2018 11,350 -0.85 -7.49 12,200 0 0 2,264,680 25,704,118,000
05/02/2018 12,200 -0.40 -3.28 12,600 12,500 11,750 2,599,320 31,711,704,000
02/02/2018 12,600 -0.20 -1.59 12,800 13,050 12,300 3,694,660 46,552,716,000
01/02/2018 12,800 -0.25 -1.95 13,050 13,000 12,550 2,522,720 32,290,816,000
31/01/2018 13,050 -0.30 -2.30 13,350 13,500 12,800 4,367,300 56,993,265,000
30/01/2018 13,350 0.10 0.75 13,250 13,450 12,800 4,071,090 54,349,051,500
29/01/2018 13,250 0.40 3.02 12,850 13,400 12,650 5,888,030 78,016,397,500
28/01/2018 12,850 -0.10 -0.78 12,850 13,000 12,550 4,951,920 63,632,172,000
26/01/2018 12,850 -0.10 -0.78 12,850 13,000 12,550 4,951,920 63,632,172,000
25/01/2018 12,850 0.80 6.23 12,050 12,850 12,100 7,679,270 98,678,619,500
24/01/2018 12,850 0.75 5.84 12,100 12,350 11,950 1,764,670 22,676,009,500
22/01/2018 11,950 -0.05 -0.42 12,100 12,350 11,950 2,541,230 30,367,698,500
19/01/2018 12,100 -0.05 -0.41 12,100 12,250 11,950 2,167,240 26,223,604,000
18/01/2018 12,100 0.20 1.65 11,900 12,150 11,600 3,180,330 38,481,993,000
17/01/2018 11,900 -0.05 -0.42 11,900 12,000 11,650 2,654,720 31,591,168,000
16/01/2018 11,900 -0.30 -2.52 12,200 12,300 11,900 3,730,770 44,396,163,000
15/01/2018 12,200 -0.35 -2.87 12,550 12,600 12,200 5,195,100 63,380,220,000
12/01/2018 12,550 -0.15 -1.20 12,550 12,550 12,300 3,280,660 41,172,283,000
11/01/2018 12,550 0.05 0.40 12,500 12,800 12,400 5,077,260 63,719,613,000
10/01/2018 12,500 0.35 2.80 12,150 13,000 11,900 11,557,110 144,463,875,000
09/01/2018 12,150 0.75 6.17 11,400 12,150 11,250 4,746,340 57,668,031,000
08/01/2018 11,400 -0.05 -0.44 11,450 11,500 11,100 2,150,980 24,521,172,000
05/01/2018 11,450 -0.05 -0.44 11,450 11,500 11,300 1,940,140 22,214,603,000
04/01/2018 11,450 0.05 0.44 11,400 11,500 11,250 1,989,520 22,780,004,000
03/01/2018 11,400 0.05 0.44 11,350 11,450 11,300 2,080,200 23,714,280,000
02/01/2018 11,350 0.25 2.20 11,100 11,500 11,150 2,153,600 24,443,360,000
01/01/2018 11,100 -0.15 -1.35 11,250 11,250 10,800 2,076,930 23,053,923,000
29/12/2017 11,100 -0.15 -1.35 11,250 11,250 10,800 2,076,930 23,053,923,000
28/12/2017 11,250 -0.05 -0.44 11,250 11,250 10,950 1,952,330 21,963,712,500
27/12/2017 11,250 -0.10 -0.89 11,250 11,400 11,000 2,043,930 22,994,212,500
26/12/2017 11,250 0.05 0.44 11,200 11,350 11,150 2,115,760 23,802,300,000
25/12/2017 11,200 -0.15 -1.34 11,350 11,350 11,100 2,063,510 23,111,312,000
24/12/2017 11,350 -0.05 -0.44 11,400 11,550 11,000 3,302,830 37,487,120,500
22/12/2017 11,350 -0.05 -0.44 11,400 11,550 11,000 3,302,830 37,487,120,500
21/12/2017 11,400 -0.05 -0.44 11,450 11,450 11,250 2,555,130 29,128,482,000
20/12/2017 11,450 -0.15 -1.31 11,600 11,600 11,200 2,631,770 30,133,766,500
19/12/2017 11,700 -0.05 -0.43 11,750 11,750 11,600 207,880 2,432,196,000
18/12/2017 11,600 0.10 0.86 11,500 11,600 11,550 972,210 11,277,636,000
17/12/2017 11,500 -0.20 -1.74 11,700 11,700 11,450 2,671,460 30,721,790,000
15/12/2017 11,550 -0.15 -1.30 11,700 11,600 11,550 632,520 7,305,606,000
14/12/2017 11,950 0.15 1.26 11,800 12,050 11,750 1,627,820 19,452,449,000
13/12/2017 11,800 -0.10 -0.85 11,900 11,900 11,250 1,969,740 23,242,932,000
12/12/2017 11,800 -0.10 -0.85 11,900 11,900 11,800 253,370 2,989,766,000
11/12/2017 12,250 -0.05 -0.41 12,300 12,350 12,150 166,320 2,037,420,000
10/12/2017 13,000 -0.20 -1.54 13,200 13,200 12,900 2,228,010 28,964,130,000
08/12/2017 13,200 -0.05 -0.38 13,200 13,300 12,900 1,917,620 25,312,584,000
07/12/2017 13,200 -0.05 -0.38 13,200 13,300 12,900 1,834,480 24,215,136,000
05/12/2017 13,300 0.10 0.76 13,500 13,500 12,850 3,423,280 45,529,624,000
04/12/2017 13,200 0.50 3.94 13,000 13,400 12,950 3,504,100 46,254,120,000
01/12/2017 12,700 0.40 3.25 12,400 13,000 12,350 3,116,270 39,576,629,000
30/11/2017 12,300 0.65 5.58 11,600 12,450 11,600 4,717,910 58,030,293,000
29/11/2017 11,650 -0.85 -6.80 12,500 12,600 11,650 4,230,000 49,279,500,000
28/11/2017 12,500 -0.30 -2.34 12,800 12,900 12,300 1,857,750 23,221,875,000
27/11/2017 12,800 -0.05 -0.39 13,000 13,250 12,700 2,246,200 28,751,360,000
24/11/2017 12,850 0.00 ■■ 0.00 12,900 13,000 12,650 1,764,670 22,676,009,500
23/11/2017 12,850 0.35 2.80 12,650 12,900 12,600 1,412,790 18,154,351,500
22/11/2017 12,500 0.60 5.04 11,950 12,600 11,950 2,457,420 30,717,750,000
21/11/2017 11,900 0.45 3.93 11,750 12,250 11,500 2,443,770 29,080,863,000
20/11/2017 11,450 0.25 2.23 11,100 11,500 11,100 2,395,940 27,433,513,000
17/11/2017 11,200 -0.15 -1.32 11,400 11,500 11,200 1,561,380 17,487,456,000
16/11/2017 11,350 0.45 4.13 10,700 11,500 10,700 2,163,840 24,559,584,000
15/11/2017 10,900 -0.40 -3.54 11,300 11,450 10,800 1,373,580 14,972,022,000
14/11/2017 11,300 -0.30 -2.59 11,350 11,600 11,050 2,273,580 25,691,454,000
13/11/2017 11,600 0.00 ■■ 0.00 11,700 11,950 11,500 2,570,020 29,812,232,000
10/11/2017 11,600 0.20 1.75 11,450 11,700 11,250 2,864,910 33,232,956,000
09/11/2017 11,400 0.15 1.33 11,250 11,400 10,900 2,395,480 27,308,472,000
08/11/2017 11,250 0.60 5.63 10,650 11,250 10,650 3,098,050 34,853,062,500
07/11/2017 10,650 0.65 6.50 10,000 10,700 10,000 2,812,780 29,956,107,000
06/11/2017 10,000 0.31 3.20 9,750 10,000 9,300 4,157,780 41,577,800,000
03/11/2017 9,690 0.39 4.19 9,300 9,800 9,300 3,284,360 31,825,448,400
02/11/2017 9,300 0.01 0.11 9,290 9,350 9,240 2,137,170 19,875,681,000
01/11/2017 9,290 0.13 1.42 9,200 9,400 9,190 1,860,130 17,280,607,700
31/10/2017 9,160 -0.44 -4.58 9,400 9,650 9,160 2,012,620 18,435,599,200
30/10/2017 9,600 0.20 2.13 9,600 9,900 9,500 2,861,030 27,465,888,000
27/10/2017 9,400 0.10 1.08 9,300 9,700 9,240 2,902,400 27,282,560,000
26/10/2017 9,300 -0.10 -1.06 9,490 9,500 8,980 2,840,420 26,415,906,000
25/10/2017 9,400 0.40 4.44 9,000 9,630 9,000 3,128,020 29,403,388,000
24/10/2017 9,000 0.00 ■■ 0.00 9,000 9,300 8,370 2,165,130 19,486,170,000
23/10/2017 9,000 0.40 4.65 8,750 9,100 8,600 1,987,510 17,887,590,000
20/10/2017 8,600 0.40 4.88 8,150 8,600 7,910 2,420,070 20,812,602,000
19/10/2017 8,200 0.15 1.86 8,110 8,450 7,960 2,896,310 23,749,742,000
18/10/2017 8,050 0.47 6.20 8,000 8,110 7,850 5,889,160 47,407,738,000
17/10/2017 7,580 0.49 6.91 7,470 7,580 7,230 2,367,140 17,942,921,200
16/10/2017 7,090 0.46 6.94 6,700 7,090 6,700 4,389,720 31,123,114,800
13/10/2017 6,630 0.43 6.94 6,210 6,630 6,210 4,011,660 26,597,305,800
12/10/2017 6,200 0.40 6.90 5,800 6,200 5,730 3,109,840 19,281,008,000
11/10/2017 5,800 -0.21 -3.49 6,040 6,040 5,800 4,007,890 23,245,762,000
10/10/2017 6,010 -0.45 -6.97 6,420 6,420 6,010 2,009,210 12,075,352,100
09/10/2017 6,460 0.06 0.94 6,400 6,750 6,400 1,442,570 9,319,002,200
06/10/2017 6,400 0.28 4.58 6,100 6,450 6,050 1,727,760 11,057,664,000
05/10/2017 6,120 -0.12 -1.92 6,210 6,230 6,120 911,000 5,575,320,000
04/10/2017 6,240 0.03 0.48 6,210 6,280 6,210 422,970 2,639,332,800
03/10/2017 6,210 -0.14 -2.20 6,350 6,350 6,150 274,520 1,704,769,200
02/10/2017 6,350 -0.05 -0.78 6,440 6,440 6,340 291,970 1,854,009,500
29/09/2017 6,400 0.00 ■■ 0.00 6,400 6,480 6,370 470,790 3,013,056,000
28/09/2017 6,400 0.01 0.16 6,400 6,550 6,370 713,140 4,564,096,000
27/09/2017 6,390 0.08 1.27 6,440 6,450 6,310 447,590 2,860,100,100
26/09/2017 6,310 0.04 0.64 6,270 6,400 6,270 505,670 3,190,777,700
25/09/2017 6,270 -0.13 -2.03 6,400 6,400 6,270 280,210 1,756,916,700
22/09/2017 6,400 -0.03 -0.47 6,430 6,480 6,390 482,520 3,088,128,000
21/09/2017 6,430 -0.14 -2.13 6,570 6,570 6,400 414,460 2,664,977,800
20/09/2017 6,570 -0.11 -1.65 6,600 6,680 6,530 486,320 3,195,122,400
19/09/2017 6,680 -0.02 -0.30 6,700 6,710 6,580 510,380 3,409,338,400
18/09/2017 6,700 0.00 ■■ 0.00 6,500 6,750 6,500 608,410 4,076,347,000
15/09/2017 6,700 0.19 2.92 6,750 6,790 6,490 1,781,520 11,936,184,000
14/09/2017 6,510 0.42 6.90 6,510 6,510 6,510 324,360 2,111,583,600
13/09/2017 6,090 0.39 6.84 6,040 6,090 6,040 841,530 5,124,917,700
12/09/2017 5,700 0.10 1.79 5,600 5,800 5,600 131,380 748,866,000
11/09/2017 5,600 -0.22 -3.78 5,800 5,800 5,440 161,470 904,232,000
08/09/2017 5,820 0.02 0.34 5,800 5,820 5,800 28,660 166,801,200
07/09/2017 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 83,380 483,604,000
06/09/2017 5,800 0.00 ■■ 0.00 5,780 5,890 5,750 42,890 248,762,000
05/09/2017 5,800 -0.05 -0.85 5,850 5,850 5,800 35,700 207,060,000
01/09/2017 5,850 0.04 0.69 5,760 5,880 5,750 26,650 155,902,500
31/08/2017 5,810 0.01 0.17 5,840 5,860 5,700 104,510 607,203,100
30/08/2017 5,800 -0.02 -0.34 5,800 5,900 5,800 34,810 201,898,000
29/08/2017 5,820 -0.08 -1.36 5,900 5,910 5,810 138,170 804,149,400
28/08/2017 5,900 -0.08 -1.34 5,980 6,000 5,810 212,400 1,253,160,000
25/08/2017 5,980 0.01 0.17 5,990 5,990 5,920 28,990 173,360,200
24/08/2017 5,970 0.07 1.19 5,900 6,000 5,860 59,790 356,946,300
23/08/2017 5,900 -0.09 -1.50 6,000 6,000 5,890 39,570 233,463,000
22/08/2017 5,990 0.00 ■■ 0.00 5,990 6,000 5,920 125,520 751,864,800
21/08/2017 5,990 -0.01 -0.17 5,850 6,000 5,830 110,910 664,350,900
18/08/2017 6,000 0.00 ■■ 0.00 5,900 6,090 5,850 108,150 648,900,000
17/08/2017 6,000 -0.17 -2.76 6,190 6,190 6,000 270,970 1,625,820,000
16/08/2017 6,170 -0.01 -0.16 6,030 6,280 6,030 52,690 325,097,300
15/08/2017 6,180 0.25 4.22 6,000 6,300 6,000 422,880 2,613,398,400
14/08/2017 5,930 -0.07 -1.17 5,920 6,100 5,910 184,950 1,096,753,500
11/08/2017 6,000 -0.10 -1.64 6,170 6,170 6,000 248,330 1,489,980,000
10/08/2017 6,100 -0.02 -0.33 6,100 6,120 6,000 243,190 1,483,459,000
09/08/2017 6,120 -0.08 -1.29 6,150 6,200 6,110 347,630 2,127,495,600
08/08/2017 6,200 -0.01 -0.16 6,300 6,300 6,180 197,560 1,224,872,000
07/08/2017 6,210 0.02 0.32 6,150 6,290 6,130 134,700 836,487,000
04/08/2017 6,190 -0.04 -0.64 6,140 6,300 6,140 80,810 500,213,900
03/08/2017 6,230 -0.11 -1.74 6,210 6,400 6,210 206,910 1,289,049,300
02/08/2017 6,340 -0.04 -0.63 6,480 6,480 6,310 148,830 943,582,200
01/08/2017 6,380 0.16 2.57 6,120 6,470 6,000 267,520 1,706,777,600
31/07/2017 6,220 -0.08 -1.27 6,200 6,300 6,110 361,870 2,250,831,400
28/07/2017 6,300 -0.08 -1.25 6,380 6,420 6,300 336,300 2,118,690,000
27/07/2017 6,380 -0.03 -0.47 6,420 6,420 6,380 106,180 677,428,400
26/07/2017 6,410 -0.03 -0.47 6,480 6,480 6,400 159,910 1,025,023,100
25/07/2017 6,440 0.00 ■■ 0.00 6,450 6,450 6,400 159,500 1,027,180,000
24/07/2017 6,440 0.00 ■■ 0.00 6,440 6,500 6,410 369,610 2,380,288,400
21/07/2017 6,440 -0.01 -0.16 6,500 6,500 6,320 94,590 609,159,600
20/07/2017 6,450 0.10 1.57 6,360 6,500 6,300 257,990 1,664,035,500
19/07/2017 6,350 0.04 0.63 6,310 6,420 6,300 158,000 1,003,300,000
18/07/2017 6,310 -0.20 -3.07 6,300 6,500 6,300 425,840 2,687,050,400
17/07/2017 6,510 -0.19 -2.84 6,700 6,720 6,510 427,320 2,781,853,200
14/07/2017 6,700 -0.02 -0.30 6,800 6,800 6,700 332,100 2,225,070,000
13/07/2017 6,720 -0.05 -0.74 6,780 6,780 6,720 236,790 1,591,228,800
12/07/2017 6,770 -0.03 -0.44 6,750 6,850 6,710 200,180 1,355,218,600
11/07/2017 6,800 0.21 3.19 6,590 6,890 6,590 718,640 4,886,752,000
10/07/2017 6,590 -0.05 -0.75 6,640 6,670 6,550 339,880 2,239,809,200
07/07/2017 6,640 0.14 2.15 6,590 6,950 6,490 528,440 3,508,841,600
06/07/2017 6,500 -0.05 -0.76 6,630 6,630 6,500 317,560 2,064,140,000
05/07/2017 6,550 0.08 1.24 6,450 6,600 6,440 243,770 1,596,693,500
04/07/2017 6,470 -0.03 -0.46 6,550 6,600 6,460 474,110 3,067,491,700
03/07/2017 6,500 0.00 ■■ 0.00 6,500 6,690 6,470 268,610 1,745,965,000
30/06/2017 6,500 -0.07 -1.07 6,680 6,680 6,440 160,470 1,043,055,000
29/06/2017 6,570 0.02 0.31 6,500 6,700 6,500 553,960 3,639,517,200
28/06/2017 6,550 0.06 0.92 6,540 6,600 6,500 760,120 4,978,786,000
27/06/2017 6,490 0.02 0.31 6,470 6,700 6,410 624,820 4,055,081,800
26/06/2017 6,470 0.13 2.05 6,470 6,500 6,350 1,037,430 6,712,172,100
23/06/2017 6,340 -0.08 -1.25 6,420 6,430 6,330 756,180 4,794,181,200
22/06/2017 6,420 0.04 0.63 6,380 6,450 6,380 396,290 2,544,181,800
21/06/2017 6,380 -0.06 -0.93 6,500 6,500 6,320 232,630 1,484,179,400
20/06/2017 6,440 0.03 0.47 6,600 6,600 6,430 477,610 3,075,808,400
19/06/2017 6,410 -0.01 -0.16 6,350 6,450 6,340 388,840 2,492,464,400
16/06/2017 6,420 -0.01 -0.16 6,380 6,430 6,330 223,600 1,435,512,000
15/06/2017 6,430 0.00 ■■ 0.00 6,430 6,450 6,310 168,880 1,085,898,400
14/06/2017 6,430 -0.05 -0.77 6,440 6,500 6,310 284,990 1,832,485,700
13/06/2017 6,480 -0.08 -1.22 6,560 6,650 6,400 707,120 4,582,137,600
12/06/2017 6,560 -0.03 -0.46 6,560 6,790 6,550 517,720 3,396,243,200
09/06/2017 6,590 -0.21 -3.09 6,830 6,830 6,550 667,160 4,396,584,400
08/06/2017 6,800 0.22 3.34 6,690 7,000 6,680 838,980 5,705,064,000
07/06/2017 6,580 0.43 6.99 6,200 6,580 6,180 1,321,570 8,695,930,600
06/06/2017 6,150 0.12 1.99 6,040 6,200 6,040 366,720 2,255,328,000
05/06/2017 6,030 0.05 0.84 5,980 6,080 5,980 187,980 1,133,519,400
02/06/2017 5,980 0.03 0.50 6,100 6,100 5,950 166,260 994,234,800
01/06/2017 5,950 -0.05 -0.83 6,000 6,100 5,950 202,340 1,203,923,000
31/05/2017 6,000 -0.12 -1.96 6,120 6,120 6,000 848,500 5,091,000,000
30/05/2017 6,120 0.07 1.16 6,050 6,170 6,030 646,720 3,957,926,400
29/05/2017 6,050 -0.05 -0.82 6,100 6,140 6,000 309,230 1,870,841,500
26/05/2017 6,100 0.09 1.50 6,110 6,150 6,010 239,930 1,463,573,000
25/05/2017 6,010 -0.08 -1.31 6,100 6,250 6,010 495,380 2,977,233,800
24/05/2017 6,090 0.09 1.50 5,860 6,300 5,860 724,030 4,409,342,700
23/05/2017 6,000 -0.18 -2.91 6,110 6,150 5,920 594,930 3,569,580,000
22/05/2017 6,180 -0.08 -1.28 6,220 6,260 6,150 990,490 6,121,228,200
19/05/2017 6,260 0.04 0.64 6,260 6,260 6,110 579,120 3,625,291,200
18/05/2017 6,220 0.12 1.97 6,100 6,430 6,000 807,640 5,023,520,800
17/05/2017 6,100 -0.11 -1.77 6,110 6,400 6,000 706,650 4,310,565,000
16/05/2017 6,210 0.00 ■■ 0.00 6,250 6,540 5,800 1,284,370 7,975,937,700
15/05/2017 6,210 0.40 6.88 5,900 6,210 5,810 1,784,580 11,082,241,800
09/05/2017 5,470 0.35 6.84 5,470 5,470 5,470 277,610 1,518,526,700
08/05/2017 5,120 0.33 6.89 5,120 5,120 5,120 279,840 1,432,780,800
05/05/2017 4,790 -0.03 -0.62 4,850 4,850 4,740 412,630 1,976,497,700
04/05/2017 4,820 0.22 4.78 4,630 4,850 4,630 383,980 1,850,783,600
03/05/2017 4,600 0.30 6.98 4,500 4,600 4,440 292,830 1,347,018,000
28/04/2017 4,300 0.07 1.65 4,270 4,330 4,230 118,820 510,926,000
27/04/2017 4,230 -0.04 -0.94 4,270 4,270 4,010 124,930 528,453,900
26/04/2017 4,270 0.02 0.47 4,260 4,290 4,250 46,790 199,793,300
25/04/2017 4,250 0.00 ■■ 0.00 4,250 4,300 4,220 64,920 275,910,000
24/04/2017 4,250 -0.05 -1.16 4,300 4,350 4,150 158,860 675,155,000
21/04/2017 4,300 -0.05 -1.15 4,340 4,340 4,270 128,090 550,787,000
20/04/2017 4,350 0.00 ■■ 0.00 4,400 4,400 4,300 17,630 76,690,500
19/04/2017 4,350 0.01 0.23 4,350 4,350 4,280 317,250 1,380,037,500
18/04/2017 4,340 -0.04 -0.91 4,320 4,380 4,200 328,880 1,427,339,200
17/04/2017 4,380 0.08 1.86 4,300 4,450 4,300 418,720 1,833,993,600
14/04/2017 4,300 -0.10 -2.27 4,400 4,400 4,260 210,880 906,784,000
13/04/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,370 301,280 1,325,632,000
12/04/2017 4,400 -0.22 -4.76 4,620 4,660 4,400 487,060 2,143,064,000
11/04/2017 4,620 -0.08 -1.70 4,720 4,720 4,620 255,750 1,181,565,000
10/04/2017 4,700 -0.01 -0.21 4,710 4,710 4,650 201,330 946,251,000
07/04/2017 4,710 -0.04 -0.84 4,750 4,750 4,650 236,680 1,114,762,800
05/04/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,660 527,170 2,504,057,500
04/04/2017 4,750 0.03 0.64 4,800 4,800 4,720 308,520 1,465,470,000
03/04/2017 4,720 0.06 1.29 4,610 4,750 4,610 267,080 1,260,617,600
31/03/2017 4,660 -0.10 -2.10 4,760 4,800 4,620 360,700 1,680,862,000
30/03/2017 4,760 0.04 0.85 4,750 4,810 4,740 317,220 1,509,967,200
29/03/2017 4,720 -0.12 -2.48 4,820 4,850 4,700 438,320 2,068,870,400
28/03/2017 4,840 -0.10 -2.02 4,950 5,000 4,830 657,060 3,180,170,400
27/03/2017 4,940 0.19 4.00 4,750 4,940 4,710 1,157,880 5,719,927,200
24/03/2017 4,750 0.23 5.09 4,510 4,800 4,510 878,040 4,170,690,000
23/03/2017 4,520 -0.03 -0.66 4,550 4,620 4,480 728,180 3,291,373,600
22/03/2017 4,550 0.21 4.84 4,370 4,640 4,370 1,520,080 6,916,364,000
21/03/2017 4,340 0.01 0.23 4,340 4,370 4,300 1,046,990 4,543,936,600
20/03/2017 4,330 0.02 0.46 4,300 4,330 4,280 427,800 1,852,374,000
17/03/2017 4,310 0.01 0.23 4,390 4,390 4,300 278,350 1,199,688,500
16/03/2017 4,300 0.03 0.70 4,380 4,380 4,270 476,770 2,050,111,000
15/03/2017 4,270 0.00 ■■ 0.00 4,250 4,300 4,250 458,920 1,959,588,400
14/03/2017 4,270 0.00 ■■ 0.00 4,240 4,300 4,240 266,690 1,138,766,300
13/03/2017 4,270 -0.10 -2.29 4,350 4,350 4,270 185,560 792,341,200
10/03/2017 4,370 0.01 0.23 4,360 4,430 4,360 326,260 1,425,756,200
09/03/2017 4,360 -0.04 -0.91 4,430 4,430 4,360 237,500 1,035,500,000
08/03/2017 4,400 0.21 5.01 4,190 4,470 4,190 870,830 3,831,652,000
07/03/2017 4,190 0.01 0.24 4,250 4,250 4,180 196,760 824,424,400
06/03/2017 4,180 0.00 ■■ 0.00 4,160 4,240 4,160 345,880 1,445,778,400
03/03/2017 4,180 -0.11 -2.56 4,270 4,270 4,160 365,550 1,527,999,000
02/03/2017 4,290 0.00 ■■ 0.00 4,290 4,350 4,280 124,400 533,676,000
01/03/2017 4,290 0.00 ■■ 0.00 4,280 4,350 4,250 388,680 1,667,437,200
28/02/2017 4,290 0.00 ■■ 0.00 4,290 4,380 4,200 553,100 2,372,799,000
27/02/2017 4,290 0.07 1.66 4,180 4,290 4,150 411,820 1,766,707,800
24/02/2017 4,220 0.02 0.48 4,250 4,330 4,200 503,910 2,126,500,200
23/02/2017 4,200 -0.02 -0.47 4,290 4,300 4,160 345,850 1,452,570,000
22/02/2017 4,220 -0.16 -3.65 4,510 4,600 4,080 1,115,480 4,707,325,600
21/02/2017 4,380 0.28 6.83 4,140 4,380 4,110 712,380 3,120,224,400
20/02/2017 4,100 0.01 0.24 4,070 4,130 4,050 317,340 1,301,094,000
17/02/2017 4,090 -0.01 -0.24 4,080 4,140 4,070 272,600 1,114,934,000
16/02/2017 4,100 -0.13 -3.07 4,230 4,240 4,100 292,320 1,198,512,000
15/02/2017 4,230 0.15 3.68 4,090 4,230 4,090 336,950 1,425,298,500
14/02/2017 4,080 0.08 2.00 4,000 4,200 4,000 426,460 1,739,956,800
13/02/2017 4,000 0.00 ■■ 0.00 4,020 4,030 3,950 306,730 1,226,920,000
10/02/2017 4,000 0.00 ■■ 0.00 4,000 4,020 3,980 124,040 496,160,000
09/02/2017 4,000 -0.05 -1.23 4,050 4,050 3,990 241,950 967,800,000
08/02/2017 4,050 0.04 1.00 4,050 4,080 4,010 212,770 861,718,500
07/02/2017 4,010 -0.01 -0.25 4,030 4,030 3,960 194,370 779,423,700
06/02/2017 4,020 0.00 ■■ 0.00 4,040 4,040 4,000 91,150 366,423,000
03/02/2017 4,020 -0.01 -0.25 4,030 4,030 4,000 144,910 582,538,200
02/02/2017 4,030 0.01 0.25 4,080 4,080 3,990 40,790 164,383,700
25/01/2017 4,020 0.03 0.75 3,990 4,030 3,950 145,690 585,673,800
24/01/2017 3,990 0.00 ■■ 0.00 4,000 4,010 3,940 235,630 940,163,700
23/01/2017 3,990 0.00 ■■ 0.00 3,990 4,040 3,920 64,260 256,397,400
20/01/2017 3,990 0.01 0.25 4,000 4,000 3,930 112,980 450,790,200
19/01/2017 3,980 0.08 2.05 3,990 3,990 3,900 158,160 629,476,800
18/01/2017 3,900 -0.04 -1.02 4,000 4,000 3,900 157,150 612,885,000
17/01/2017 3,940 -0.08 -1.99 4,020 4,020 3,940 174,690 688,278,600
16/01/2017 4,020 -0.03 -0.74 3,980 4,050 3,980 186,320 749,006,400
13/01/2017 4,050 0.03 0.75 4,120 4,120 3,960 248,350 1,005,817,500
12/01/2017 4,020 -0.08 -1.95 4,090 4,100 4,000 189,500 761,790,000
11/01/2017 4,100 0.08 1.99 4,050 4,160 4,030 520,440 2,133,804,000
10/01/2017 4,020 0.00 ■■ 0.00 4,000 4,050 3,950 368,270 1,480,445,400
09/01/2017 4,020 -0.01 -0.25 4,000 4,080 4,000 34,370 138,167,400
06/01/2017 4,030 -0.02 -0.49 4,050 4,090 4,000 101,460 408,883,800
05/01/2017 4,050 -0.01 -0.25 4,080 4,080 4,030 76,030 307,921,500
04/01/2017 4,060 -0.02 -0.49 4,050 4,220 4,050 36,590 148,555,400
03/01/2017 4,080 0.05 1.24 4,000 4,120 4,000 62,270 254,061,600
30/12/2016 4,030 -0.01 -0.25 4,040 4,090 4,010 105,800 426,374,000
29/12/2016 4,040 -0.11 -2.65 4,200 4,200 4,040 81,740 330,229,600
28/12/2016 4,150 0.00 ■■ 0.00 4,190 4,190 4,010 122,440 508,126,000
27/12/2016 4,150 -0.02 -0.48 4,180 4,190 4,140 367,330 1,524,419,500
26/12/2016 4,170 0.00 ■■ 0.00 4,390 4,390 4,160 403,370 1,682,052,900
23/12/2016 4,170 0.00 ■■ 0.00 4,170 4,220 4,170 386,600 1,612,122,000
22/12/2016 4,170 -0.02 -0.48 4,150 4,250 4,150 353,850 1,475,554,500
21/12/2016 4,190 -0.02 -0.48 4,200 4,260 4,100 340,060 1,424,851,400
20/12/2016 4,210 -0.10 -2.32 4,310 4,360 4,210 350,100 1,473,921,000
19/12/2016 4,310 0.00 ■■ 0.00 4,400 4,400 4,240 424,970 1,831,620,700
16/12/2016 4,310 0.00 ■■ 0.00 4,470 4,500 4,100 1,308,120 5,637,997,200
15/12/2016 4,310 -0.28 -6.10 4,580 4,590 4,310 520,200 2,242,062,000
14/12/2016 4,590 -0.01 -0.22 4,450 4,600 4,450 196,370 901,338,300
13/12/2016 4,600 -0.04 -0.86 4,590 4,790 4,590 402,130 1,849,798,000
12/12/2016 4,640 0.00 ■■ 0.00 4,470 4,960 4,470 1,055,390 4,897,009,600
09/12/2016 4,640 -0.01 -0.22 4,650 4,690 4,500 392,810 1,822,638,400
08/12/2016 4,650 0.01 0.22 4,960 4,960 4,650 783,880 3,645,042,000
07/12/2016 4,640 0.30 6.91 4,640 4,640 4,640 326,850 1,516,584,000
06/12/2016 4,340 0.28 6.90 4,300 4,340 4,210 397,410 1,724,759,400
05/12/2016 4,060 0.26 6.84 3,900 4,060 3,760 461,600 1,874,096,000
02/12/2016 3,800 -0.18 -4.52 3,990 3,990 3,710 424,210 1,611,998,000
01/12/2016 3,980 -0.01 -0.25 3,960 4,080 3,960 301,280 1,199,094,400
30/11/2016 3,990 0.01 0.25 4,000 4,020 3,920 175,540 700,404,600
29/11/2016 3,980 -0.12 -2.93 4,140 4,140 3,960 399,120 1,588,497,600
28/11/2016 4,100 -0.06 -1.44 4,160 4,180 4,100 106,810 437,921,000
25/11/2016 4,160 -0.03 -0.72 4,180 4,190 4,150 61,480 255,756,800
24/11/2016 4,190 0.00 ■■ 0.00 4,190 4,240 4,100 73,670 308,677,300
23/11/2016 4,190 0.04 0.96 4,150 4,240 4,150 37,070 155,323,300
22/11/2016 4,150 -0.02 -0.48 4,180 4,270 4,150 374,060 1,552,349,000
21/11/2016 4,170 -0.11 -2.57 4,260 4,270 4,150 144,490 602,523,300
18/11/2016 4,280 -0.02 -0.47 4,290 4,320 4,250 113,630 486,336,400
17/11/2016 4,300 -0.02 -0.46 4,340 4,390 4,300 186,270 800,961,000
16/11/2016 4,320 0.11 2.61 4,200 4,330 4,200 298,650 1,290,168,000
15/11/2016 4,210 -0.20 -4.54 4,370 4,410 4,200 401,180 1,688,967,800
14/11/2016 4,410 -0.04 -0.90 4,450 4,500 4,400 73,350 323,473,500
11/11/2016 4,450 -0.09 -1.98 4,540 4,540 4,450 284,080 1,264,156,000
10/11/2016 4,540 0.13 2.95 4,500 4,590 4,500 950,390 4,314,770,600
09/11/2016 4,410 -0.19 -4.13 4,560 4,650 4,400 105,060 463,314,600
08/11/2016 4,600 -0.08 -1.71 4,680 4,700 4,600 100,710 463,266,000
07/11/2016 4,680 0.06 1.30 4,690 4,690 4,600 76,880 359,798,400
04/11/2016 4,620 -0.09 -1.91 4,720 4,750 4,610 113,020 522,152,400
03/11/2016 4,710 -0.03 -0.63 4,730 4,830 4,700 29,530 139,086,300
02/11/2016 4,740 0.00 ■■ 0.00 4,730 4,840 4,730 152,170 721,285,800
01/11/2016 4,740 -0.21 -4.24 4,940 4,940 4,730 218,330 1,034,884,200
31/10/2016 4,950 -0.01 -0.20 4,980 5,000 4,860 24,260 120,087,000
28/10/2016 4,960 0.05 1.02 4,910 5,000 4,910 98,090 486,526,400
27/10/2016 4,910 0.01 0.20 4,790 5,010 4,790 158,670 779,069,700
26/10/2016 4,900 0.00 ■■ 0.00 4,990 4,990 4,810 193,620 948,738,000
25/10/2016 4,900 -0.11 -2.20 5,080 5,080 4,900 224,600 1,100,540,000
24/10/2016 5,010 -0.13 -2.53 5,140 5,140 5,000 133,700 669,837,000
21/10/2016 5,140 0.10 1.98 5,020 5,160 5,020 256,240 1,317,073,600
20/10/2016 5,040 0.11 2.23 4,900 5,090 4,860 543,240 2,737,929,600
19/10/2016 4,930 -0.16 -3.14 5,060 5,100 4,830 165,070 813,795,100
18/10/2016 5,090 -0.06 -1.17 5,080 5,150 5,000 257,200 1,309,148,000
17/10/2016 5,150 -0.08 -1.53 5,400 5,400 5,130 241,350 1,242,952,500
14/10/2016 5,230 0.22 4.39 5,280 5,360 5,200 1,197,070 6,260,676,100
13/10/2016 5,010 0.32 6.82 4,690 5,010 4,670 536,130 2,686,011,300
12/10/2016 4,690 0.00 ■■ 0.00 4,680 4,700 4,680 107,790 505,535,100
11/10/2016 4,690 0.00 ■■ 0.00 4,690 4,700 4,660 365,590 1,714,617,100
10/10/2016 4,690 -0.02 -0.42 4,690 4,740 4,690 301,960 1,416,192,400
07/10/2016 4,710 -0.01 -0.21 4,720 4,730 4,390 479,260 2,257,314,600
06/10/2016 4,720 0.01 0.21 4,710 4,720 4,690 394,290 1,861,048,800
05/10/2016 4,710 0.00 ■■ 0.00 4,730 4,730 4,700 542,530 2,555,316,300
04/10/2016 4,710 0.00 ■■ 0.00 4,720 4,730 4,710 244,910 1,153,526,100
03/10/2016 4,710 0.00 ■■ 0.00 4,700 4,730 4,700 205,160 966,303,600
30/09/2016 4,710 -0.01 -0.21 4,700 4,720 4,700 273,480 1,288,090,800
29/09/2016 4,720 0.00 ■■ 0.00 4,740 4,750 4,700 314,950 1,486,564,000
28/09/2016 4,720 0.00 ■■ 0.00 4,720 4,790 4,710 539,490 2,546,392,800
27/09/2016 4,720 -0.01 -0.21 4,730 4,780 4,720 314,080 1,482,457,600
26/09/2016 4,730 0.03 0.64 4,730 4,770 4,690 155,680 736,366,400
23/09/2016 4,700 0.04 0.86 4,660 4,730 4,660 240,000 1,128,000,000
22/09/2016 4,660 0.13 2.87 4,570 4,700 4,540 400,040 1,864,186,400
21/09/2016 4,530 0.01 0.22 4,510 4,550 4,510 298,310 1,351,344,300
20/09/2016 4,520 0.01 0.22 4,520 4,560 4,500 198,170 895,728,400
19/09/2016 4,510 0.09 2.04 4,440 4,700 4,440 538,120 2,426,921,200
16/09/2016 4,420 -0.33 -6.95 4,700 4,700 4,420 774,840 3,424,792,800
15/09/2016 4,750 -0.04 -0.84 4,800 4,800 4,750 747,610 3,551,147,500
14/09/2016 4,790 0.00 ■■ 0.00 4,800 4,830 4,790 337,100 1,614,709,000
13/09/2016 4,790 -0.02 -0.42 4,750 4,840 4,750 291,590 1,396,716,100
12/09/2016 4,810 -0.09 -1.84 4,900 4,920 4,810 284,940 1,370,561,400
09/09/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 361,240 1,770,076,000
08/09/2016 4,900 0.10 2.08 4,800 5,000 4,800 301,230 1,476,027,000
07/09/2016 4,800 -0.20 -4.00 4,900 4,900 4,800 279,230 1,340,304,000
06/09/2016 5,000 0.20 4.17 4,800 5,000 4,800 318,630 1,593,150,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 5,100 4,700 589,620 2,830,176,000
01/09/2016 4,800 -0.20 -4.00 4,900 5,000 4,700 1,056,220 5,069,856,000
31/08/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 338,980 1,694,900,000
30/08/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 92,070 469,557,000
29/08/2016 5,100 -0.10 -1.92 5,200 5,300 5,100 252,880 1,289,688,000
26/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 237,010 1,232,452,000
25/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 173,910 904,332,000
24/08/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 710,650 3,695,380,000
23/08/2016 5,200 -0.10 -1.89 5,200 5,300 5,100 191,450 995,540,000
22/08/2016 5,300 0.10 1.92 5,200 5,400 5,200 293,460 1,555,338,000
19/08/2016 5,200 -0.10 -1.89 5,300 5,500 5,200 941,160 4,894,032,000
18/08/2016 5,300 -0.20 -3.64 5,500 5,600 5,300 1,257,690 6,665,757,000
17/08/2016 5,500 0.30 5.77 5,200 5,500 5,200 701,870 3,860,285,000
16/08/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 565,690 2,941,588,000
15/08/2016 5,200 -0.20 -3.70 5,300 5,400 5,200 367,980 1,913,496,000
12/08/2016 5,400 -0.10 -1.82 5,500 5,600 5,300 769,690 4,156,326,000
11/08/2016 5,500 0.30 5.77 5,500 5,500 5,400 1,445,970 7,952,835,000
10/08/2016 5,200 0.30 6.12 4,900 5,200 4,900 666,040 3,463,408,000
09/08/2016 4,900 -0.10 -2.00 4,700 5,100 4,700 1,769,380 8,669,962,000
08/08/2016 5,000 -0.30 -5.66 5,100 5,200 5,000 394,810 1,974,050,000
05/08/2016 5,300 -0.30 -5.36 5,600 5,600 5,300 665,040 3,524,712,000
04/08/2016 5,600 -0.10 -1.75 5,700 5,900 5,600 481,160 2,694,496,000
03/08/2016 5,700 -0.10 -1.72 5,800 5,900 5,700 473,230 2,697,411,000
02/08/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 411,700 2,387,860,000
01/08/2016 5,800 -0.10 -1.69 5,900 6,000 5,800 767,040 4,448,832,000
29/07/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 204,700 1,207,730,000
28/07/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 249,330 1,471,047,000
27/07/2016 5,900 -0.10 -1.67 6,000 6,100 5,900 506,990 2,991,241,000
26/07/2016 6,000 0.20 3.45 5,800 6,000 5,700 441,940 2,651,640,000
25/07/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 354,980 2,058,884,000
22/07/2016 5,800 0.10 1.75 5,700 5,800 5,600 287,410 1,666,978,000
21/07/2016 5,700 -0.10 -1.72 5,900 5,900 5,700 547,450 3,120,465,000
20/07/2016 5,800 -0.10 -1.69 6,000 6,000 5,800 172,320 999,456,000
19/07/2016 5,900 -0.10 -1.67 6,100 6,100 5,900 643,260 3,795,234,000
18/07/2016 6,000 0.30 5.26 5,800 6,000 5,700 947,780 5,686,680,000
15/07/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 400,220 2,281,254,000
14/07/2016 5,700 -0.10 -1.72 5,800 5,900 5,700 383,020 2,183,214,000
13/07/2016 5,800 0.10 1.75 5,700 5,900 5,700 719,250 4,171,650,000
12/07/2016 5,700 -0.10 -1.72 5,800 6,000 5,700 749,580 4,272,606,000
11/07/2016 5,800 -0.20 -3.33 6,000 6,100 5,800 466,810 2,707,498,000
08/07/2016 6,000 0.10 1.69 6,000 6,200 6,000 579,610 3,477,660,000
07/07/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 689,770 4,069,643,000
06/07/2016 5,900 -0.10 -1.67 6,000 6,000 5,800 380,530 2,245,127,000
05/07/2016 6,000 0.10 1.69 6,000 6,100 5,900 252,710 1,516,260,000
04/07/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 685,080 4,041,972,000
01/07/2016 5,900 -0.10 -1.67 5,900 6,000 5,800 672,830 3,969,697,000
30/06/2016 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 393,120 2,358,720,000
29/06/2016 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 962,970 5,777,820,000
28/06/2016 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 825,550 4,953,300,000
27/06/2016 6,000 -0.20 -3.23 6,000 6,100 5,900 497,580 2,985,480,000
24/06/2016 6,200 0.00 ■■ 0.00 6,100 6,400 5,900 1,608,930 9,975,366,000
23/06/2016 6,200 -0.10 -1.59 6,300 6,400 6,100 1,149,980 7,129,876,000
22/06/2016 6,300 -0.10 -1.56 6,500 6,500 6,200 720,840 4,541,292,000
21/06/2016 6,400 -0.20 -3.03 6,700 6,800 6,400 1,179,240 7,547,136,000
20/06/2016 6,600 -0.20 -2.94 6,800 6,900 6,600 1,181,020 7,794,732,000
17/06/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 786,010 5,344,868,000
16/06/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 506,030 3,491,607,000
15/06/2016 6,900 -0.10 -1.43 7,000 7,100 6,900 525,440 3,625,536,000
14/06/2016 7,000 -0.10 -1.41 7,000 7,100 6,900 508,940 3,562,580,000
13/06/2016 7,100 -0.10 -1.39 7,100 7,100 7,000 371,200 2,635,520,000
10/06/2016 7,200 0.10 1.41 7,200 7,400 7,200 1,346,530 9,695,016,000
09/06/2016 7,100 0.20 2.90 7,000 7,300 6,900 1,060,560 7,529,976,000
08/06/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 956,930 6,602,817,000
07/06/2016 6,900 -0.10 -1.43 7,100 7,100 6,900 491,120 3,388,728,000
06/06/2016 7,000 -0.20 -2.78 7,100 7,100 6,900 734,030 5,138,210,000
03/06/2016 7,200 0.10 1.41 7,100 7,200 7,100 576,130 4,148,136,000
02/06/2016 7,100 0.10 1.43 7,100 7,200 7,000 466,440 3,311,724,000
01/06/2016 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 760,120 5,320,840,000
31/05/2016 7,000 -0.30 -4.11 7,200 7,400 7,000 1,495,450 10,468,150,000
30/05/2016 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 716,060 5,227,238,000
27/05/2016 7,300 0.40 5.80 6,900 7,300 6,900 2,010,350 14,675,555,000
26/05/2016 6,900 0.20 2.99 6,800 7,000 6,800 1,236,310 8,530,539,000
25/05/2016 6,700 -0.20 -2.90 7,000 7,000 6,700 316,960 2,123,632,000
24/05/2016 6,900 -0.10 -1.43 7,100 7,100 6,800 300,120 2,070,828,000
23/05/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 270,580 1,894,060,000
20/05/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 159,100 1,113,700,000
19/05/2016 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 294,000 2,087,400,000
18/05/2016 7,100 0.10 1.43 7,100 7,200 7,000 394,190 2,798,749,000
17/05/2016 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 569,690 3,987,830,000
16/05/2016 7,000 -0.10 -1.41 7,100 7,200 7,000 587,800 4,114,600,000
13/05/2016 7,100 -0.20 -2.74 7,300 7,400 7,100 383,360 2,721,856,000
12/05/2016 7,300 0.20 2.82 7,100 7,400 7,100 669,980 4,890,854,000
11/05/2016 7,100 -0.10 -1.39 7,300 7,300 7,000 679,590 4,825,089,000
10/05/2016 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 246,800 1,776,960,000
09/05/2016 7,200 -0.20 -2.70 7,400 7,400 7,200 930,850 6,702,120,000
06/05/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 308,830 2,285,342,000
05/05/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 233,580 1,728,492,000
04/05/2016 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 449,280 3,324,672,000
29/04/2016 7,400 -0.10 -1.33 7,500 7,600 7,400 214,230 1,585,302,000
28/04/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 194,090 1,455,675,000
27/04/2016 7,500 -0.20 -2.60 7,600 7,700 7,500 487,500 3,656,250,000
26/04/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 620,300 4,776,310,000
25/04/2016 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 235,420 1,812,734,000
22/04/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 336,600 2,591,820,000
21/04/2016 7,700 0.10 1.32 7,600 7,900 7,600 743,080 5,721,716,000
20/04/2016 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 115,120 874,912,000
19/04/2016 7,600 -0.20 -2.56 7,800 7,800 7,600 406,210 3,087,196,000
15/04/2016 7,800 0.30 4.00 7,600 7,900 7,600 680,180 5,305,404,000
14/04/2016 7,500 0.10 1.35 7,400 7,600 7,400 760,240 5,701,800,000
13/04/2016 7,400 -0.20 -2.63 7,600 7,600 7,400 743,820 5,504,268,000
12/04/2016 7,600 -0.20 -2.56 7,800 7,800 7,600 394,100 2,995,160,000
11/04/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 528,090 4,119,102,000
08/04/2016 7,800 -0.10 -1.27 7,900 7,900 7,700 580,580 4,528,524,000
07/04/2016 7,900 0.10 1.28 7,900 7,900 7,800 294,870 2,329,473,000
06/04/2016 7,800 -0.10 -1.27 7,900 8,000 7,800 277,550 2,164,890,000
05/04/2016 7,900 0.10 1.28 7,800 8,000 7,800 403,140 3,184,806,000
04/04/2016 7,800 -0.10 -1.27 7,900 8,000 7,800 429,930 3,353,454,000
01/04/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 564,540 4,459,866,000
31/03/2016 7,900 0.00 ■■ 0.00 8,000 8,100 7,800 1,021,770 8,071,983,000
30/03/2016 7,900 -0.10 -1.25 7,900 8,000 7,900 753,270 5,950,833,000
29/03/2016 8,000 -0.10 -1.23 8,100 8,200 8,000 429,630 3,437,040,000
28/03/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 609,830 4,939,623,000
25/03/2016 8,100 0.20 2.53 7,900 8,300 7,900 2,179,030 17,650,143,000
24/03/2016 7,900 -0.10 -1.25 8,000 8,100 7,900 754,100 5,957,390,000
23/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 330,780 2,646,240,000
22/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 470,170 3,761,360,000
21/03/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 494,690 3,957,520,000
18/03/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 483,720 3,869,760,000
17/03/2016 8,100 0.10 1.25 8,000 8,200 8,000 714,650 5,788,665,000
16/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 813,410 6,507,280,000
15/03/2016 8,000 -0.20 -2.44 8,200 8,200 8,000 1,033,630 8,269,040,000
14/03/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 313,340 2,569,388,000
11/03/2016 8,200 -0.10 -1.20 8,200 8,500 8,200 1,252,290 10,268,778,000
10/03/2016 8,300 0.20 2.47 8,100 8,300 8,000 1,104,040 9,163,532,000
09/03/2016 8,100 0.20 2.53 8,000 8,200 8,000 689,280 5,583,168,000
08/03/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 587,120 4,638,248,000
07/03/2016 8,000 -0.10 -1.23 8,100 8,200 7,900 680,440 5,443,520,000
04/03/2016 8,100 0.10 1.25 8,000 8,200 8,000 424,520 3,438,612,000
03/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 444,590 3,556,720,000
02/03/2016 8,000 -0.10 -1.23 8,200 8,300 8,000 718,560 5,748,480,000
01/03/2016 8,100 0.30 3.85 7,800 8,300 7,800 1,130,060 9,153,486,000
29/02/2016 7,800 -0.20 -2.50 8,100 8,100 7,800 736,700 5,746,260,000
26/02/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 371,100 2,968,800,000
25/02/2016 8,000 -0.10 -1.23 8,000 8,200 8,000 309,340 2,474,720,000
24/02/2016 8,100 -0.10 -1.22 8,100 8,100 8,000 317,280 2,569,968,000
23/02/2016 8,200 0.10 1.23 8,200 8,200 8,000 821,720 6,738,104,000
22/02/2016 8,100 0.10 1.25 8,100 8,300 8,100 1,180,660 9,563,346,000
19/02/2016 8,000 -0.30 -3.61 8,200 8,300 8,000 904,870 7,238,960,000
18/02/2016 8,300 -0.10 -1.19 8,400 8,500 8,300 627,600 5,209,080,000
17/02/2016 8,400 0.10 1.20 8,400 8,500 8,400 473,670 3,978,828,000
16/02/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 610,580 5,067,814,000
15/02/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 391,690 3,251,027,000
05/02/2016 8,300 0.20 2.47 8,200 8,400 8,100 292,620 2,428,746,000
04/02/2016 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 316,980 2,567,538,000
03/02/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 437,250 3,541,725,000
02/02/2016 8,100 0.10 1.25 8,000 8,200 8,000 898,990 7,281,819,000
01/02/2016 8,000 -0.10 -1.23 8,200 8,300 8,000 818,440 6,547,520,000
29/01/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 767,520 6,216,912,000
28/01/2016 8,100 0.30 3.85 7,900 8,300 7,900 1,640,530 13,288,293,000
27/01/2016 7,800 0.50 6.85 7,300 7,800 7,300 1,186,450 9,254,310,000
26/01/2016 7,300 -0.20 -2.67 7,500 7,500 7,200 1,158,370 8,456,101,000
25/01/2016 7,500 0.40 5.63 7,300 7,500 7,300 764,930 5,736,975,000
22/01/2016 7,100 -0.10 -1.39 7,200 7,400 6,800 659,130 4,679,823,000
21/01/2016 7,200 -0.10 -1.37 7,300 7,500 7,200 632,020 4,550,544,000
20/01/2016 7,300 -0.30 -3.95 7,500 7,600 7,300 336,200 2,454,260,000
19/01/2016 7,600 0.30 4.11 7,400 7,600 7,300 436,580 3,318,008,000
18/01/2016 7,300 -0.50 -6.41 7,600 7,600 7,300 1,499,120 10,943,576,000
15/01/2016 7,800 -0.20 -2.50 8,000 8,100 7,800 693,860 5,412,108,000
14/01/2016 8,000 0.00 ■■ 0.00 7,800 8,200 7,800 580,140 4,641,120,000
13/01/2016 8,000 -0.20 -2.44 8,200 8,300 7,900 844,840 6,758,720,000
12/01/2016 8,200 0.20 2.50 8,000 8,300 7,900 691,350 5,669,070,000
11/01/2016 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 832,320 6,658,560,000
08/01/2016 8,000 -0.50 -5.88 8,300 8,400 8,000 1,653,170 13,225,360,000
07/01/2016 8,500 -0.30 -3.41 8,800 8,800 8,400 1,368,910 11,635,735,000
06/01/2016 8,800 0.10 1.15 8,700 9,000 8,600 1,269,290 11,169,752,000
05/01/2016 8,700 -0.20 -2.25 8,900 9,000 8,700 1,592,440 13,854,228,000
04/01/2016 8,900 0.20 2.30 8,800 9,100 8,800 2,477,370 22,048,593,000
31/12/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 1,062,790 9,246,273,000
30/12/2015 8,700 0.30 3.57 8,500 8,800 8,500 1,943,290 16,906,623,000
29/12/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 1,028,830 8,642,172,000
28/12/2015 8,400 0.20 2.44 8,500 8,600 8,400 1,933,090 16,237,956,000
25/12/2015 8,200 0.10 1.23 8,200 8,300 8,100 725,350 5,947,870,000
24/12/2015 8,100 0.10 1.25 7,900 8,300 7,900 1,273,830 10,318,023,000
23/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 115,890 927,120,000
22/12/2015 8,000 0.30 3.90 7,700 8,100 7,700 662,030 5,296,240,000
21/12/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 341,110 2,626,547,000
18/12/2015 7,700 -0.10 -1.28 7,800 7,900 7,700 279,190 2,149,763,000
17/12/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 265,290 2,069,262,000
16/12/2015 7,800 -0.10 -1.27 8,000 8,000 7,700 525,040 4,095,312,000
15/12/2015 7,900 0.30 3.95 7,900 8,000 7,800 630,850 4,983,715,000
14/12/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 370,080 2,812,608,000
11/12/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 180,580 1,372,408,000
10/12/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 280,270 2,130,052,000
09/12/2015 7,700 -0.20 -2.53 7,900 8,000 7,700 310,660 2,392,082,000
08/12/2015 7,900 0.20 2.60 7,800 8,000 7,600 422,370 3,336,723,000
07/12/2015 7,700 -0.10 -1.28 7,800 7,900 7,700 186,140 1,433,278,000
04/12/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 278,690 2,173,782,000
03/12/2015 7,800 0.10 1.30 7,700 8,000 7,600 931,560 7,266,168,000
02/12/2015 7,700 0.10 1.32 7,600 7,800 7,600 253,380 1,951,026,000
01/12/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 180,880 1,374,688,000
30/11/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 658,050 5,001,180,000
27/11/2015 7,700 -0.30 -3.75 8,000 8,000 7,700 864,090 6,653,493,000
26/11/2015 8,000 -0.10 -1.23 8,100 8,200 8,000 475,560 3,804,480,000
25/11/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 502,790 4,072,599,000
24/11/2015 8,200 0.30 3.80 7,900 8,400 7,900 1,789,690 14,675,458,000
23/11/2015 7,900 0.10 1.28 7,800 8,000 7,800 694,010 5,482,679,000
20/11/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 548,730 4,280,094,000
19/11/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 255,870 1,995,786,000
18/11/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 163,970 1,278,966,000
17/11/2015 7,900 0.10 1.28 7,800 8,100 7,800 421,290 3,328,191,000
16/11/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 262,640 2,048,592,000
13/11/2015 7,900 0.10 1.28 7,900 7,900 7,800 299,140 2,363,206,000
12/11/2015 7,800 -0.10 -1.27 7,900 7,900 7,700 361,110 2,816,658,000
11/11/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 420,780 3,324,162,000
10/11/2015 8,000 -0.10 -1.23 8,100 8,200 8,000 508,380 4,067,040,000
09/11/2015 8,100 -0.10 -1.22 8,200 8,300 8,000 711,890 5,766,309,000
06/11/2015 8,200 -0.20 -2.38 8,400 8,400 8,100 554,130 4,543,866,000
05/11/2015 8,400 0.50 6.33 7,900 8,400 7,900 1,495,820 12,564,888,000
04/11/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 480,470 3,795,713,000
03/11/2015 7,900 -0.10 -1.25 8,000 8,000 7,800 472,760 3,734,804,000
02/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 253,730 2,029,840,000
30/10/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 566,160 4,529,280,000
29/10/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 937,150 7,497,200,000
28/10/2015 8,000 -0.10 -1.23 8,000 8,100 7,900 461,660 3,693,280,000
27/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 376,180 3,047,058,000
26/10/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 759,910 6,155,271,000
23/10/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 626,700 5,076,270,000
22/10/2015 8,300 0.10 1.22 8,200 8,300 8,100 433,720 3,599,876,000
21/10/2015 8,200 -0.10 -1.20 8,200 8,300 8,100 537,510 4,407,582,000
20/10/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 735,370 6,103,571,000
19/10/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 537,130 4,458,179,000
16/10/2015 8,400 -0.20 -2.33 8,600 8,700 8,400 852,340 7,159,656,000
15/10/2015 8,600 0.10 1.18 8,500 8,600 8,400 1,297,030 11,154,458,000
14/10/2015 8,500 0.20 2.41 8,300 8,500 8,200 1,297,720 11,030,620,000
13/10/2015 8,300 0.20 2.47 8,100 8,500 8,000 2,284,960 18,965,168,000
12/10/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 955,650 7,740,765,000
09/10/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 1,371,740 11,111,094,000
08/10/2015 8,200 0.20 2.50 8,000 8,200 8,000 870,770 7,140,314,000
07/10/2015 8,000 -0.30 -3.61 8,300 8,300 7,900 1,205,490 9,643,920,000
06/10/2015 8,300 0.30 3.75 8,500 8,500 8,300 2,898,190 24,054,977,000
05/10/2015 8,000 0.50 6.67 7,800 8,000 7,800 1,926,980 15,415,840,000
02/10/2015 7,500 -0.10 -1.32 7,600 7,700 7,400 659,530 4,946,475,000
01/10/2015 7,600 -0.10 -1.30 7,700 7,800 7,600 617,450 4,692,620,000
30/09/2015 7,700 0.10 1.32 7,700 7,800 7,600 687,490 5,293,673,000
29/09/2015 7,600 -0.10 -1.30 7,600 7,700 7,400 833,600 6,335,360,000
28/09/2015 7,700 0.20 2.67 7,700 7,800 7,600 1,514,450 11,661,265,000
25/09/2015 7,500 0.20 2.74 7,300 7,600 7,300 1,002,120 7,515,900,000
24/09/2015 7,300 -0.10 -1.35 7,400 7,500 7,300 536,780 3,918,494,000
23/09/2015 7,400 -0.10 -1.33 7,400 7,500 7,300 438,250 3,243,050,000
22/09/2015 7,500 0.10 1.35 7,500 7,500 7,400 727,090 5,453,175,000
21/09/2015 7,400 0.30 4.23 7,200 7,400 7,200 552,290 4,086,946,000
18/09/2015 7,100 0.10 1.43 7,100 7,300 7,100 883,610 6,273,631,000
17/09/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 400,600 2,804,200,000
16/09/2015 7,000 -0.10 -1.41 7,100 7,200 7,000 288,760 2,021,320,000
15/09/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 426,330 3,026,943,000
14/09/2015 7,100 -0.20 -2.74 7,200 7,400 7,000 1,131,580 8,034,218,000
11/09/2015 7,300 -0.10 -1.35 7,400 7,500 7,300 446,930 3,262,589,000
10/09/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 261,410 1,934,434,000
09/09/2015 7,400 -0.10 -1.33 7,600 7,600 7,400 616,570 4,562,618,000
08/09/2015 7,500 0.10 1.35 7,400 7,500 7,300 183,070 1,373,025,000
07/09/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 274,830 2,033,742,000
04/09/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 146,200 1,081,880,000
03/09/2015 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 298,210 2,206,754,000
01/09/2015 7,400 -0.10 -1.33 7,500 7,600 7,300 443,000 3,278,200,000
31/08/2015 7,500 -0.10 -1.32 7,600 7,600 7,400 462,710 3,470,325,000
28/08/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 551,780 4,193,528,000
27/08/2015 7,600 -0.10 -1.30 7,800 7,800 7,600 442,710 3,364,596,000
26/08/2015 7,700 0.40 5.48 7,300 7,700 7,300 411,960 3,172,092,000
25/08/2015 7,300 0.10 1.39 7,200 7,500 7,100 788,820 5,758,386,000
24/08/2015 7,200 -0.40 -5.26 7,500 7,500 7,200 2,230,730 16,061,256,000
21/08/2015 7,600 -0.10 -1.30 7,600 7,700 7,200 957,520 7,277,152,000
20/08/2015 7,700 -0.20 -2.53 7,900 7,900 7,600 483,080 3,719,716,000
19/08/2015 7,900 0.30 3.95 7,600 7,900 7,600 946,560 7,477,824,000
18/08/2015 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 402,160 3,056,416,000
17/08/2015 7,600 -0.30 -3.80 7,900 7,900 7,500 1,158,090 8,801,484,000
14/08/2015 7,900 0.20 2.60 7,700 7,900 7,600 882,970 6,975,463,000
13/08/2015 7,700 -0.30 -3.75 7,900 8,000 7,600 1,008,680 7,766,836,000
12/08/2015 8,000 -0.20 -2.44 8,200 8,200 7,900 1,385,170 11,081,360,000
11/08/2015 8,200 -0.10 -1.20 8,200 8,500 8,100 1,636,240 13,417,168,000
10/08/2015 8,300 0.30 3.75 8,200 8,500 8,200 1,877,280 15,581,424,000
07/08/2015 8,000 0.20 2.56 7,800 8,100 7,700 905,050 7,240,400,000
06/08/2015 7,800 0.00 ■■ 0.00 7,900 8,300 7,800 3,265,530 25,471,134,000
05/08/2015 7,800 0.50 6.85 7,400 7,800 7,400 1,594,710 12,438,738,000
04/08/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 384,100 2,803,930,000
03/08/2015 7,300 -0.50 -6.41 7,400 7,500 7,300 1,889,670 13,794,591,000
31/07/2015 7,800 0.20 2.63 7,600 8,100 7,600 1,676,760 13,078,728,000
30/07/2015 7,600 -0.20 -2.56 7,600 7,700 7,500 828,270 6,294,852,000
29/07/2015 7,800 0.10 1.30 7,800 8,000 7,700 2,085,080 16,263,624,000
28/07/2015 7,700 0.50 6.94 7,400 7,700 7,300 2,221,200 17,103,240,000
27/07/2015 7,200 0.40 5.88 6,700 7,200 6,700 1,334,660 9,609,552,000
24/07/2015 6,800 -0.10 -1.45 6,800 6,900 6,700 670,950 4,562,460,000
23/07/2015 6,900 -0.20 -2.82 7,100 7,100 6,900 587,940 4,056,786,000
22/07/2015 7,100 -1.00 -12.35 7,100 7,100 6,900 529,990 3,762,929,000
21/07/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 1,204,370 9,755,397,000
20/07/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 836,690 6,777,189,000
17/07/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 320,450 2,595,645,000
16/07/2015 8,200 0.10 1.23 8,100 8,200 8,000 887,010 7,273,482,000
15/07/2015 8,100 -0.10 -1.22 8,200 8,400 8,100 930,410 7,536,321,000
14/07/2015 8,200 -0.20 -2.38 8,400 8,400 8,200 528,420 4,333,044,000
13/07/2015 8,400 0.20 2.44 8,400 8,600 8,300 1,328,420 11,158,728,000
10/07/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 672,110 5,511,302,000
09/07/2015 8,200 -0.10 -1.20 8,300 8,300 8,100 811,030 6,650,446,000
08/07/2015 8,300 -0.20 -2.35 8,400 8,500 8,200 1,396,980 11,594,934,000
07/07/2015 8,500 0.30 3.66 8,200 8,600 8,100 1,701,570 14,463,345,000
06/07/2015 8,200 0.20 2.50 8,000 8,200 8,000 1,134,360 9,301,752,000
03/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 847,250 6,778,000,000
02/07/2015 8,000 0.10 1.27 7,800 8,000 7,800 877,820 7,022,560,000
01/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 372,990 2,946,621,000
30/06/2015 7,900 -0.10 -1.25 7,900 8,000 7,800 711,460 5,620,534,000
29/06/2015 8,000 -0.10 -1.23 8,000 8,100 7,900 898,540 7,188,320,000
26/06/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 842,150 6,821,415,000
25/06/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 1,074,310 8,701,911,000
24/06/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 1,277,150 10,472,630,000
23/06/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 509,880 4,181,016,000
22/06/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 423,320 3,513,556,000
19/06/2015 8,400 0.50 6.33 8,400 8,400 8,300 2,630,990 22,100,316,000
18/06/2015 7,900 -0.10 -1.25 8,100 8,100 7,900 664,360 5,248,444,000
17/06/2015 8,000 -0.10 -1.23 8,100 8,100 8,000 1,287,990 10,303,920,000
16/06/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 1,084,820 8,787,042,000
15/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 720,830 5,982,889,000
12/06/2015 8,300 0.00 ■■ 0.00 8,400 8,500 8,300 1,032,870 8,572,821,000
11/06/2015 8,300 0.10 1.22 8,300 8,500 8,300 1,781,030 14,782,549,000
10/06/2015 8,200 -0.10 -1.20 8,200 8,300 8,100 1,023,440 8,392,208,000
09/06/2015 8,300 -0.20 -2.35 8,500 8,500 8,200 1,141,990 9,478,517,000
08/06/2015 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 1,063,740 9,041,790,000
05/06/2015 8,500 0.10 1.19 8,400 8,500 8,300 570,020 4,845,170,000
04/06/2015 8,400 0.10 1.20 8,400 8,500 8,300 837,600 7,035,840,000
03/06/2015 8,300 0.10 1.22 8,300 8,400 8,200 929,430 7,714,269,000
02/06/2015 8,200 -0.30 -3.53 8,500 8,600 8,200 859,240 7,045,768,000
01/06/2015 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 1,264,360 10,747,060,000
29/05/2015 8,500 0.20 2.41 8,300 8,800 8,300 1,827,490 15,533,665,000
28/05/2015 8,300 0.30 3.75 8,100 8,500 8,000 1,160,820 9,634,806,000
27/05/2015 8,000 -0.10 -1.23 8,000 8,200 8,000 812,320 6,498,560,000
26/05/2015 8,100 -0.10 -1.22 8,200 8,400 8,100 1,339,770 10,852,137,000
25/05/2015 8,200 0.10 1.23 8,200 8,300 8,000 732,890 6,009,698,000
22/05/2015 8,100 0.30 3.85 7,800 8,300 7,600 1,766,550 14,309,055,000
21/05/2015 7,800 0.10 1.30 7,800 7,900 7,600 664,020 5,179,356,000
20/05/2015 7,700 0.50 6.94 7,200 7,700 7,200 1,323,070 10,187,639,000
19/05/2015 7,200 0.20 2.86 7,000 7,200 6,900 692,070 4,982,904,000
18/05/2015 7,000 -0.50 -6.67 7,500 7,500 7,000 1,480,130 10,360,910,000
15/05/2015 7,500 -0.30 -3.85 7,800 7,900 7,500 773,570 5,801,775,000
14/05/2015 7,800 -0.10 -1.27 7,800 8,000 7,800 418,560 3,264,768,000
13/05/2015 7,900 -0.20 -2.47 8,100 8,100 7,800 809,460 6,394,734,000
12/05/2015 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 588,940 4,770,414,000
11/05/2015 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 574,840 4,656,204,000
08/05/2015 8,100 0.20 2.53 7,900 8,100 7,800 1,113,490 9,019,269,000
07/05/2015 7,900 0.00 ■■ 0.00 7,900 8,100 7,700 641,250 5,065,875,000
06/05/2015 7,900 -0.50 -5.95 8,300 8,400 7,900 954,710 7,542,209,000
05/05/2015 8,400 0.00 ■■ 0.00 8,200 8,400 8,000 573,340 4,816,056,000
04/05/2015 8,400 -0.60 -6.67 9,100 9,100 8,400 1,164,280 9,779,952,000
27/04/2015 9,000 -0.20 -2.17 9,200 9,300 9,000 612,340 5,511,060,000
24/04/2015 9,200 -0.10 -1.08 9,200 9,300 9,100 202,170 1,859,964,000
23/04/2015 9,300 0.10 1.09 9,200 9,300 9,100 464,310 4,318,083,000
22/04/2015 9,200 0.10 1.10 9,200 9,400 9,100 1,919,440 17,658,848,000
21/04/2015 9,100 0.10 1.11 9,000 9,300 8,900 1,185,640 10,789,324,000
20/04/2015 9,000 -0.10 -1.10 9,100 9,200 8,900 475,430 4,278,870,000
17/04/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 588,540 5,355,714,000
16/04/2015 9,100 -0.10 -1.09 9,200 9,200 9,100 611,830 5,567,653,000
15/04/2015 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 540,280 4,970,576,000
14/04/2015 9,200 -0.20 -2.13 9,400 9,400 9,200 389,450 3,582,940,000
13/04/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 433,640 4,076,216,000
10/04/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 786,310 7,391,314,000
09/04/2015 9,400 0.20 2.17 9,200 9,500 9,100 877,350 8,247,090,000
08/04/2015 9,200 -0.20 -2.13 9,400 9,500 9,200 527,240 4,850,608,000
07/04/2015 9,400 0.20 2.17 9,200 9,400 9,100 780,680 7,338,392,000
06/04/2015 9,200 -0.10 -1.08 9,300 9,300 9,100 347,520 3,197,184,000
03/04/2015 9,300 0.10 1.09 9,100 9,300 9,100 256,090 2,381,637,000
02/04/2015 9,200 0.20 2.22 9,000 9,300 8,700 806,620 7,420,904,000
01/04/2015 9,000 -0.60 -6.25 9,600 9,600 9,000 792,050 7,128,450,000
31/03/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 369,670 3,548,832,000
30/03/2015 9,600 -0.40 -4.00 10,000 10,100 9,600 809,440 7,770,624,000
27/03/2015 10,000 -0.10 -0.99 10,100 10,200 10,000 275,410 2,754,100,000
26/03/2015 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 533,020 5,383,502,000
25/03/2015 10,100 -0.10 -0.98 10,300 10,300 10,000 475,960 4,807,196,000
24/03/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 584,650 5,963,430,000
23/03/2015 10,200 -0.30 -2.86 10,400 10,500 10,200 802,940 8,189,988,000
20/03/2015 10,500 0.10 0.96 10,400 10,500 10,400 421,260 4,423,230,000
19/03/2015 10,400 -0.20 -1.89 10,600 10,700 10,400 524,800 5,457,920,000
18/03/2015 10,600 0.20 1.92 10,500 10,900 10,500 1,280,840 13,576,904,000
17/03/2015 10,400 0.10 0.97 10,300 10,400 10,300 582,470 6,057,688,000
16/03/2015 10,300 -0.10 -0.96 10,300 10,500 10,300 782,060 8,055,218,000
13/03/2015 10,400 -0.10 -0.95 10,500 10,600 10,400 335,450 3,488,680,000
12/03/2015 10,500 -0.10 -0.94 10,600 10,700 10,400 233,650 2,453,325,000
11/03/2015 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 250,720 2,657,632,000
10/03/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 421,570 4,468,642,000
09/03/2015 10,600 -0.30 -2.75 10,900 11,000 10,600 923,370 9,787,722,000
06/03/2015 10,900 0.20 1.87 10,600 11,100 10,600 900,390 9,814,251,000
05/03/2015 10,700 -0.10 -0.93 10,800 10,900 10,600 355,890 3,808,023,000
04/03/2015 10,800 0.40 3.85 10,600 11,000 10,600 3,353,060 36,213,048,000
03/03/2015 10,400 0.10 0.97 10,300 10,500 10,200 340,940 3,545,776,000
02/03/2015 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 254,450 2,620,835,000
27/02/2015 10,300 -0.10 -0.96 10,600 10,600 10,300 338,290 3,484,387,000
26/02/2015 10,400 0.10 0.97 10,300 10,500 10,300 151,430 1,574,872,000
25/02/2015 10,300 -0.20 -1.90 10,500 10,600 10,300 240,220 2,474,266,000
24/02/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 89,010 934,605,000
13/02/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 122,580 1,287,090,000
12/02/2015 10,500 0.30 2.94 10,300 10,700 10,200 385,980 4,052,790,000
11/02/2015 10,200 0.20 2.00 10,100 10,200 10,000 119,970 1,223,694,000
10/02/2015 10,000 0.10 1.01 9,900 10,100 9,900 145,500 1,455,000,000
09/02/2015 9,900 -0.20 -1.98 10,100 10,200 9,900 170,700 1,689,930,000
06/02/2015 10,100 0.10 1.00 10,100 10,200 10,000 61,410 620,241,000
05/02/2015 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 184,710 1,847,100,000
04/02/2015 10,000 -0.20 -1.96 10,200 10,300 9,900 291,820 2,918,200,000
03/02/2015 10,200 0.00 ■■ 0.00 10,300 10,300 9,900 637,420 6,501,684,000
02/02/2015 10,200 -0.10 -0.97 10,300 10,500 10,200 182,400 1,860,480,000
30/01/2015 10,300 -0.20 -1.90 10,500 10,700 10,300 667,060 6,870,718,000
29/01/2015 10,500 -0.20 -1.87 10,600 10,800 10,400 530,630 5,571,615,000
28/01/2015 10,700 0.10 0.94 10,700 10,900 10,600 666,280 7,129,196,000
27/01/2015 10,600 -0.50 -4.50 11,100 11,200 10,600 740,490 7,849,194,000
26/01/2015 11,100 0.10 0.91 11,200 11,300 11,100 999,290 11,092,119,000
23/01/2015 11,000 -0.20 -1.79 11,200 11,300 11,000 996,550 10,962,050,000
22/01/2015 11,200 -0.10 -0.88 11,200 11,400 11,200 591,220 6,621,664,000
21/01/2015 11,300 -0.20 -1.74 11,400 11,500 11,200 584,510 6,604,963,000
20/01/2015 11,500 0.30 2.68 11,100 11,600 11,100 1,465,100 16,848,650,000
19/01/2015 11,200 0.10 0.90 11,100 11,200 11,000 526,480 5,896,576,000
16/01/2015 11,100 -0.10 -0.89 11,300 11,300 11,100 370,890 4,116,879,000
15/01/2015 11,200 0.10 0.90 11,100 11,300 11,100 542,900 6,080,480,000
14/01/2015 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 756,070 8,392,377,000
13/01/2015 11,100 -0.10 -0.89 11,200 11,500 11,100 1,609,660 17,867,226,000
12/01/2015 11,200 -0.50 -4.27 11,700 11,700 11,200 1,007,230 11,280,976,000
09/01/2015 11,700 0.40 3.54 11,100 11,700 11,100 1,527,990 17,877,483,000
08/01/2015 11,300 -0.10 -0.88 11,400 11,500 11,100 1,367,440 15,452,072,000
07/01/2015 11,400 0.20 1.79 11,500 11,800 11,400 3,781,540 43,109,556,000
06/01/2015 11,200 -0.20 -1.75 11,000 11,500 11,000 1,668,190 18,683,728,000
05/01/2015 11,400 0.20 1.79 11,100 11,500 11,000 2,097,400 23,910,360,000
31/12/2014 11,200 0.70 6.67 10,600 11,200 10,600 1,669,520 18,698,624,000
30/12/2014 10,500 0.50 5.00 10,000 10,600 9,900 581,960 6,110,580,000
29/12/2014 10,000 -0.60 -5.66 10,400 10,800 9,900 870,370 8,703,700,000
26/12/2014 10,600 -0.50 -4.50 11,100 11,100 10,500 863,870 9,157,022,000
25/12/2014 11,100 0.20 1.83 10,800 11,200 10,700 2,656,130 29,483,043,000
24/12/2014 10,900 0.30 2.83 10,700 10,900 10,400 1,496,350 16,310,215,000
23/12/2014 10,600 0.40 3.92 10,300 10,800 10,200 2,469,930 26,181,258,000
22/12/2014 10,200 0.60 6.25 9,700 10,200 9,600 1,607,310 16,394,562,000
19/12/2014 9,600 -0.30 -3.03 10,000 10,000 9,500 619,900 5,951,040,000
18/12/2014 9,900 0.30 3.12 9,900 10,000 9,800 623,070 6,168,393,000
17/12/2014 9,600 -0.70 -6.80 10,500 10,500 9,600 1,471,160 14,123,136,000
16/12/2014 10,300 -0.40 -3.74 10,600 10,700 10,200 602,230 6,202,969,000
15/12/2014 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 424,320 4,540,224,000
12/12/2014 10,700 0.20 1.90 10,500 10,800 10,500 275,390 2,946,673,000
11/12/2014 10,500 -0.20 -1.87 10,700 10,700 10,500 302,750 3,178,875,000
10/12/2014 10,700 0.20 1.90 10,500 10,800 10,300 356,170 3,811,019,000
09/12/2014 10,500 -0.60 -5.41 11,100 11,100 10,500 1,274,520 13,382,460,000
08/12/2014 11,100 -0.20 -1.77 11,300 11,400 11,100 545,720 6,057,492,000
05/12/2014 11,300 0.00 ■■ 0.00 11,200 11,400 11,200 349,620 3,950,706,000
04/12/2014 11,300 -0.10 -0.88 11,400 11,500 11,300 565,280 6,387,664,000
03/12/2014 11,400 0.30 2.70 11,100 11,400 11,100 489,540 5,580,756,000
02/12/2014 11,100 -0.20 -1.77 11,400 11,400 11,100 892,190 9,903,309,000
01/12/2014 11,300 -0.20 -1.74 11,600 11,600 11,300 452,530 5,113,589,000
28/11/2014 11,500 0.20 1.77 11,300 11,700 11,200 754,860 8,680,890,000
27/11/2014 11,300 0.40 3.67 11,500 11,500 11,000 1,065,690 12,042,297,000
26/11/2014 11,700 -0.30 -2.50 12,100 12,200 11,500 2,163,970 25,318,449,000
25/11/2014 12,000 -0.40 -3.23 12,400 12,400 12,000 1,915,620 22,987,440,000
24/11/2014 12,400 -0.20 -1.59 12,400 12,500 12,200 1,057,840 13,117,216,000
21/11/2014 12,600 -0.30 -2.33 13,000 13,100 12,600 1,552,850 19,565,910,000
20/11/2014 12,900 0.20 1.57 12,700 13,000 12,700 1,246,430 16,078,947,000
19/11/2014 12,700 -0.10 -0.78 12,800 13,000 12,600 1,346,850 17,104,995,000
18/11/2014 12,800 -0.40 -3.03 13,200 13,300 12,800 1,978,220 25,321,216,000
17/11/2014 13,200 -0.10 -0.75 13,400 13,500 13,200 1,400,820 18,490,824,000
14/11/2014 13,300 -0.20 -1.48 13,400 13,500 13,100 1,289,930 17,156,069,000
13/11/2014 13,500 0.10 0.75 13,600 14,000 13,400 3,373,580 45,543,330,000
12/11/2014 13,400 0.50 3.88 13,100 13,400 13,000 3,883,680 52,041,312,000
11/11/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 1,131,290 14,593,641,000
10/11/2014 12,900 0.10 0.78 12,800 13,100 12,800 1,577,610 20,351,169,000
07/11/2014 12,800 -0.10 -0.78 13,000 13,000 12,700 1,285,040 16,448,512,000
06/11/2014 12,900 -0.10 -0.77 13,200 13,200 12,800 1,305,940 16,846,626,000
05/11/2014 13,000 0.20 1.56 12,800 13,400 12,800 2,370,510 30,816,630,000
04/11/2014 12,800 0.10 0.79 12,600 12,900 12,600 795,390 10,180,992,000
03/11/2014 12,700 0.00 ■■ 0.00 12,800 12,900 12,700 767,500 9,747,250,000
31/10/2014 12,700 0.10 0.79 12,600 12,900 12,500 881,300 11,192,510,000
30/10/2014 12,600 0.40 3.28 12,300 12,900 12,100 1,032,320 13,007,232,000
29/10/2014 12,200 0.20 1.67 12,100 12,300 11,900 1,257,920 15,346,624,000
28/10/2014 12,000 -0.50 -4.00 12,100 12,400 11,800 1,799,810 21,597,720,000
27/10/2014 12,500 -0.70 -5.30 13,000 13,200 12,500 1,190,060 14,875,750,000
24/10/2014 13,200 0.20 1.54 13,000 13,400 12,900 1,239,320 16,359,024,000
23/10/2014 13,000 -0.10 -0.76 13,200 13,600 13,000 2,073,730 26,958,490,000
22/10/2014 13,100 0.40 3.15 13,000 13,200 12,800 1,121,520 14,691,912,000
21/10/2014 12,700 0.30 2.42 12,400 13,000 12,400 1,197,020 15,202,154,000
20/10/2014 12,400 -0.30 -2.36 12,800 12,900 12,400 726,070 9,003,268,000
17/10/2014 12,700 0.20 1.60 12,500 12,800 12,200 1,023,560 12,999,212,000
16/10/2014 12,500 -0.80 -6.02 13,200 13,300 12,500 2,213,840 27,673,000,000
15/10/2014 13,300 0.40 3.10 12,900 13,400 12,800 1,344,620 17,883,446,000
14/10/2014 12,900 -0.70 -5.15 13,600 13,700 12,900 1,328,490 17,137,521,000
13/10/2014 13,600 -0.20 -1.45 13,700 13,800 13,400 869,740 11,828,464,000
10/10/2014 13,800 0.40 2.99 13,600 14,000 13,500 1,641,910 22,658,358,000
09/10/2014 13,400 -0.60 -4.29 14,100 14,500 13,400 1,451,920 19,455,728,000
08/10/2014 14,000 0.80 6.06 13,200 14,100 13,100 5,037,550 70,525,700,000
07/10/2014 13,200 0.00 ■■ 0.00 13,300 13,400 13,000 760,790 10,042,428,000
06/10/2014 13,200 0.20 1.54 13,100 13,300 13,100 1,135,900 14,993,880,000
03/10/2014 13,000 -0.20 -1.52 13,200 13,300 13,000 763,580 9,926,540,000
02/10/2014 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 731,590 9,656,988,000
01/10/2014 13,200 0.30 2.33 13,100 13,600 13,000 1,354,860 17,884,152,000
30/09/2014 12,900 0.20 1.57 12,800 12,900 12,600 485,310 6,260,499,000
29/09/2014 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 388,490 4,933,823,000
26/09/2014 12,700 0.10 0.79 12,700 13,100 12,700 925,490 11,753,723,000
25/09/2014 12,600 0.10 0.80 12,600 12,700 12,300 566,010 7,131,726,000
24/09/2014 12,500 0.10 0.81 12,400 12,700 12,400 468,710 5,858,875,000
23/09/2014 12,400 0.10 0.81 12,300 12,600 12,300 508,640 6,307,136,000
22/09/2014 12,300 -0.10 -0.81 12,700 12,700 12,300 484,870 5,963,901,000
19/09/2014 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 622,770 7,722,348,000
18/09/2014 12,400 -0.50 -3.88 12,900 13,300 12,000 1,481,360 18,368,864,000
17/09/2014 12,900 -0.60 -4.44 13,600 13,600 12,900 1,567,320 20,218,428,000
16/09/2014 13,500 -0.20 -1.46 13,600 13,600 13,000 1,283,700 17,329,950,000
15/09/2014 13,700 0.00 ■■ 0.00 13,700 14,100 13,600 1,906,930 26,124,941,000
12/09/2014 13,700 0.70 5.38 13,000 13,800 12,900 2,053,130 28,127,881,000
11/09/2014 13,000 0.40 3.17 12,600 13,300 12,600 1,835,640 23,863,320,000
10/09/2014 12,600 0.10 0.80 12,300 12,700 11,900 1,701,750 21,442,050,000
09/09/2014 12,500 -0.80 -6.02 13,300 13,300 12,500 1,486,250 18,578,125,000
08/09/2014 13,300 0.70 5.56 12,700 13,400 12,600 2,129,850 28,327,005,000
05/09/2014 12,600 0.00 ■■ 0.00 12,700 12,700 12,400 846,080 10,660,608,000
04/09/2014 12,600 -0.10 -0.79 12,600 12,700 12,400 1,783,850 22,476,510,000
03/09/2014 12,700 0.00 ■■ 0.00 12,900 12,900 12,500 935,970 11,886,819,000
29/08/2014 12,700 0.80 6.72 12,300 12,700 12,300 2,749,010 34,912,427,000
28/08/2014 11,900 0.70 6.25 11,100 11,900 11,000 1,870,250 22,255,975,000
27/08/2014 11,200 0.00 ■■ 0.00 11,300 11,300 11,100 561,090 6,284,208,000
26/08/2014 11,200 -0.10 -0.88 11,300 11,300 11,200 632,740 7,086,688,000
25/08/2014 11,300 0.20 1.80 11,200 11,400 11,100 738,440 8,344,372,000
22/08/2014 11,100 -0.10 -0.89 11,200 11,200 11,000 419,020 4,651,122,000
21/08/2014 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 606,870 6,796,944,000
20/08/2014 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 389,460 4,361,952,000
19/08/2014 11,200 0.00 ■■ 0.00 11,300 11,300 11,000 606,760 6,795,712,000
18/08/2014 11,200 -0.10 -0.88 11,300 11,400 11,200 422,440 4,731,328,000
15/08/2014 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 413,640 4,674,132,000
14/08/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 436,060 4,927,478,000
13/08/2014 11,300 0.00 ■■ 0.00 11,400 11,400 11,100 626,920 7,084,196,000
12/08/2014 11,300 -0.10 -0.88 11,400 11,400 11,200 242,530 2,740,589,000
11/08/2014 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 249,800 2,847,720,000
08/08/2014 11,400 0.30 2.70 11,200 11,600 11,100 1,082,390 12,339,246,000
07/08/2014 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 253,250 2,811,075,000
06/08/2014 11,100 0.10 0.91 11,100 11,200 10,900 405,080 4,496,388,000
05/08/2014 11,000 0.20 1.85 10,800 11,100 10,800 613,160 6,744,760,000
04/08/2014 10,800 0.10 0.93 10,600 10,800 10,600 164,790 1,779,732,000
01/08/2014 10,700 -0.20 -1.83 10,800 10,800 10,500 239,570 2,563,399,000
31/07/2014 10,900 0.10 0.93 10,900 11,000 10,800 167,150 1,821,935,000
30/07/2014 10,800 0.00 ■■ 0.00 10,900 11,000 10,700 275,970 2,980,476,000
29/07/2014 10,800 0.00 ■■ 0.00 10,700 11,000 10,700 348,200 3,760,560,000
28/07/2014 10,800 -0.50 -4.42 11,100 11,200 10,700 561,160 6,060,528,000
25/07/2014 11,300 -0.30 -2.59 11,800 11,800 11,300 293,090 3,311,917,000
24/07/2014 11,600 -0.30 -2.52 11,900 11,900 11,600 491,240 5,698,384,000
23/07/2014 11,900 0.10 0.85 12,100 12,200 11,800 932,420 11,095,798,000
22/07/2014 11,800 0.40 3.51 11,300 11,800 11,100 549,280 6,481,504,000
21/07/2014 11,400 -0.10 -0.87 11,500 11,500 11,100 584,770 6,666,378,000
18/07/2014 11,500 -0.10 -0.86 11,600 11,700 11,400 453,060 5,210,190,000
17/07/2014 11,600 0.30 2.65 11,300 11,600 11,300 542,430 6,292,188,000
16/07/2014 11,300 0.60 5.61 10,900 11,400 10,800 1,333,580 15,069,454,000
15/07/2014 10,700 0.10 0.94 10,700 10,800 10,600 223,390 2,390,273,000
14/07/2014 10,600 -0.20 -1.85 10,900 10,900 10,600 180,340 1,911,604,000
11/07/2014 10,800 0.30 2.86 10,700 10,900 10,600 684,410 7,391,628,000
10/07/2014 13,600 -0.30 -2.16 13,900 13,900 13,500 868,370 11,809,832,000
09/07/2014 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 413,110 5,742,229,000
08/07/2014 13,900 0.10 0.72 13,800 13,900 13,600 391,530 5,442,267,000
07/07/2014 13,800 -0.40 -2.82 14,200 14,200 13,800 1,193,100 16,464,780,000
04/07/2014 14,200 0.10 0.71 14,100 14,500 14,100 557,420 7,915,364,000
03/07/2014 14,100 0.20 1.44 13,900 14,300 13,800 648,550 9,144,555,000
02/07/2014 13,900 0.30 2.21 13,900 13,900 13,700 300,640 4,178,896,000
01/07/2014 13,600 0.10 0.74 13,400 13,800 13,300 669,410 9,103,976,000
30/06/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 595,130 8,034,255,000
27/06/2014 13,500 0.60 4.65 13,500 13,700 13,500 1,176,920 15,888,420,000
26/06/2014 12,900 0.30 2.38 12,700 13,000 12,700 578,600 7,463,940,000
25/06/2014 12,600 0.10 0.80 12,500 12,800 12,500 307,150 3,870,090,000
24/06/2014 12,500 0.10 0.81 12,300 12,500 12,200 229,960 2,874,500,000
23/06/2014 12,400 -0.20 -1.59 12,500 12,700 12,400 162,230 2,011,652,000
20/06/2014 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 297,620 3,750,012,000
19/06/2014 12,600 -0.50 -3.82 12,800 12,800 12,300 601,130 7,574,238,000
18/06/2014 13,100 -0.10 -0.76 13,400 13,500 12,900 248,830 3,259,673,000
17/06/2014 13,200 0.70 5.60 12,500 13,200 12,500 668,450 8,823,540,000
16/06/2014 12,500 0.10 0.81 12,300 12,600 12,300 342,610 4,282,625,000
13/06/2014 12,400 -0.20 -1.59 12,500 12,600 12,400 277,340 3,439,016,000
12/06/2014 12,600 0.10 0.80 12,600 12,700 12,400 311,900 3,929,940,000
11/06/2014 12,500 0.30 2.46 12,300 12,500 12,300 224,370 2,804,625,000
10/06/2014 12,200 0.00 ■■ 0.00 12,200 12,700 12,100 591,480 7,216,056,000
09/06/2014 12,200 0.50 4.27 11,900 12,500 11,800 669,390 8,166,558,000
06/06/2014 11,700 0.40 3.54 11,400 11,700 11,300 219,130 2,563,821,000
05/06/2014 11,300 0.00 ■■ 0.00 11,100 11,400 11,100 141,030 1,593,639,000
04/06/2014 11,300 -0.10 -0.88 11,400 11,600 11,000 197,320 2,229,716,000
03/06/2014 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 120,830 1,377,462,000
02/06/2014 11,400 -0.30 -2.56 11,500 11,900 11,300 376,380 4,290,732,000
30/05/2014 11,700 0.00 ■■ 0.00 11,800 11,900 11,500 227,750 2,664,675,000
29/05/2014 11,700 -0.20 -1.68 11,900 12,000 11,500 601,440 7,036,848,000
28/05/2014 11,900 -0.20 -1.65 12,100 12,300 11,800 734,120 8,736,028,000
27/05/2014 12,100 0.20 1.68 11,900 12,500 11,900 540,180 6,536,178,000
26/05/2014 11,900 0.50 4.39 11,400 12,000 11,100 339,950 4,045,405,000
23/05/2014 11,400 -0.10 -0.87 11,600 11,700 11,100 540,550 6,162,270,000
22/05/2014 11,500 -0.10 -0.86 12,000 12,300 11,500 1,113,150 12,801,225,000
21/05/2014 11,600 0.70 6.42 11,000 11,600 11,000 398,730 4,625,268,000
20/05/2014 10,900 0.70 6.86 10,200 10,900 10,100 793,530 8,649,477,000
19/05/2014 10,200 0.60 6.25 9,400 10,200 9,400 847,250 8,641,950,000
16/05/2014 9,600 0.50 5.49 8,800 9,600 8,800 377,040 3,619,584,000
15/05/2014 9,100 -0.20 -2.15 9,200 9,700 8,800 755,770 6,877,507,000
14/05/2014 9,300 0.00 ■■ 0.00 8,700 9,700 8,700 1,197,800 11,139,540,000
13/05/2014 9,300 -0.60 -6.06 9,300 9,400 9,300 328,210 3,052,353,000
12/05/2014 9,900 -0.70 -6.60 10,300 10,300 9,900 159,610 1,580,139,000
09/05/2014 10,600 -0.20 -1.85 10,800 10,900 10,100 463,080 4,908,648,000
08/05/2014 10,800 -0.80 -6.90 11,200 11,200 10,800 229,160 2,474,928,000
07/05/2014 11,600 0.10 0.87 11,900 11,900 10,700 175,700 2,038,120,000
06/05/2014 11,500 -0.50 -4.17 11,700 11,800 11,200 351,480 4,042,020,000
05/05/2014 12,000 -0.90 -6.98 12,800 12,900 12,000 243,230 2,918,760,000
29/04/2014 12,900 0.10 0.78 12,500 12,900 12,400 246,270 3,176,883,000
28/04/2014 12,800 -0.40 -3.03 13,000 13,500 12,600 213,290 2,730,112,000
25/04/2014 13,200 -0.20 -1.49 13,500 13,600 13,100 329,820 4,353,624,000
24/04/2014 13,400 0.60 4.69 12,800 13,400 12,700 210,850 2,825,390,000
23/04/2014 12,800 0.30 2.40 12,700 13,300 12,400 622,800 7,971,840,000
22/04/2014 12,500 0.80 6.84 11,700 12,500 11,600 628,270 7,853,375,000
21/04/2014 11,700 -0.80 -6.40 12,000 12,500 11,700 577,570 6,757,569,000
18/04/2014 12,500 -0.90 -6.72 13,200 13,800 12,500 576,350 7,204,375,000
17/04/2014 13,400 0.10 0.75 13,600 13,600 13,000 260,630 3,492,442,000
16/04/2014 13,300 -1.00 -6.99 13,400 13,600 13,300 1,188,290 15,804,257,000
15/04/2014 14,300 -1.00 -6.54 15,200 15,200 14,300 822,880 11,767,184,000
14/04/2014 15,300 -0.40 -2.55 15,700 15,700 15,300 319,100 4,882,230,000
11/04/2014 15,700 0.10 0.64 15,400 15,900 15,400 267,130 4,193,941,000
10/04/2014 15,600 -0.70 -4.29 16,000 16,300 15,600 418,270 6,525,012,000
08/04/2014 16,300 0.00 ■■ 0.00 16,900 16,900 16,100 230,490 3,756,987,000
07/04/2014 16,300 1.00 6.54 15,100 16,300 15,100 852,930 13,902,759,000
04/04/2014 15,300 0.00 ■■ 0.00 15,200 15,300 14,800 366,830 5,612,499,000
03/04/2014 15,300 0.10 0.66 15,500 15,500 15,100 198,770 3,041,181,000
02/04/2014 15,200 -0.20 -1.30 15,700 15,700 14,700 486,610 7,396,472,000
01/04/2014 15,400 0.20 1.32 15,300 15,700 15,000 658,750 10,144,750,000
31/03/2014 15,200 -0.20 -1.30 15,500 15,600 15,100 259,910 3,950,632,000
28/03/2014 15,400 -0.20 -1.28 16,000 16,000 15,300 361,740 5,570,796,000
27/03/2014 15,600 0.60 4.00 15,000 15,600 14,500 730,700 11,398,920,000
26/03/2014 15,000 0.00 ■■ 0.00 15,600 15,600 14,500 1,237,310 18,559,650,000
25/03/2014 15,000 0.50 3.45 15,100 15,500 14,600 2,046,950 30,704,250,000
24/03/2014 14,500 0.60 4.32 13,900 14,800 13,900 777,160 11,268,820,000
21/03/2014 13,900 0.00 ■■ 0.00 13,600 14,300 13,600 377,230 5,243,497,000
20/03/2014 13,900 0.80 6.11 13,700 14,000 13,300 874,580 12,156,662,000
19/03/2014 13,100 0.80 6.50 12,300 13,100 12,100 752,550 9,858,405,000
18/03/2014 12,300 -0.30 -2.38 12,500 12,600 12,300 401,290 4,935,867,000
17/03/2014 12,600 0.10 0.80 12,600 12,800 12,500 297,170 3,744,342,000
14/03/2014 12,500 -0.10 -0.79 12,500 12,700 12,400 402,080 5,026,000,000
13/03/2014 12,600 0.10 0.80 12,500 12,800 12,300 692,090 8,720,334,000
12/03/2014 12,500 -0.30 -2.34 12,600 12,900 12,500 770,540 9,631,750,000
11/03/2014 12,800 0.00 ■■ 0.00 13,000 13,200 12,500 538,440 6,892,032,000
10/03/2014 12,800 0.80 6.67 12,000 12,800 12,000 717,870 9,188,736,000
07/03/2014 12,000 -0.20 -1.64 11,900 12,400 11,700 934,600 11,215,200,000
06/03/2014 12,200 0.40 3.39 12,400 12,600 12,000 1,680,330 20,500,026,000
05/03/2014 11,800 0.70 6.31 11,500 11,800 11,400 737,750 8,705,450,000
04/03/2014 11,100 0.70 6.73 10,200 11,100 10,000 1,029,250 11,424,675,000
03/03/2014 10,400 -0.40 -3.70 11,000 11,000 10,200 548,770 5,707,208,000
28/02/2014 10,800 0.30 2.86 10,200 10,900 10,200 650,620 7,026,696,000
27/02/2014 10,500 0.00 ■■ 0.00 11,100 11,200 10,500 648,250 6,806,625,000
26/02/2014 10,500 0.60 6.06 10,400 10,500 9,900 768,610 8,070,405,000
25/02/2014 9,900 0.60 6.45 9,400 9,900 9,300 1,127,720 11,164,428,000
24/02/2014 9,300 0.60 6.90 8,800 9,300 8,600 652,920 6,072,156,000
21/02/2014 8,700 0.10 1.16 8,500 8,800 8,300 561,440 4,884,528,000
20/02/2014 8,600 -0.60 -6.52 9,000 9,200 8,600 705,470 6,067,042,000
19/02/2014 9,200 0.40 4.55 9,400 9,400 8,900 863,970 7,948,524,000
18/02/2014 8,800 0.50 6.02 8,500 8,800 8,500 555,050 4,884,440,000
17/02/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 337,340 2,799,922,000
14/02/2014 8,300 0.50 6.41 7,900 8,300 7,900 776,890 6,448,187,000
13/02/2014 7,800 0.10 1.30 7,700 8,000 7,700 446,360 3,481,608,000
12/02/2014 7,700 0.20 2.67 7,600 7,700 7,500 228,470 1,759,219,000
11/02/2014 7,500 -0.20 -2.60 7,700 7,700 7,500 474,990 3,562,425,000
10/02/2014 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 311,370 2,397,549,000
07/02/2014 7,700 0.30 4.05 7,500 7,700 7,400 564,070 4,343,339,000
06/02/2014 7,400 0.20 2.78 7,200 7,500 7,200 132,100 977,540,000
27/01/2014 7,200 -0.10 -1.37 7,300 7,300 7,100 206,880 1,489,536,000
24/01/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 68,710 501,583,000
23/01/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 93,520 682,696,000
22/01/2014 7,300 0.30 4.29 7,200 7,400 7,200 629,620 4,596,226,000
21/01/2014 7,000 -0.10 -1.41 6,900 7,100 6,900 92,180 645,260,000
20/01/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 56,610 401,931,000
17/01/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 56,920 404,132,000
16/01/2014 7,100 0.00 ■■ 0.00 7,200 7,300 7,000 57,750 410,025,000
15/01/2014 7,100 -0.10 -1.39 7,200 7,200 7,100 159,180 1,130,178,000
14/01/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 113,080 814,176,000
13/01/2014 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 100,020 720,144,000
10/01/2014 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 157,170 1,131,624,000
09/01/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 93,080 670,176,000
08/01/2014 7,200 0.10