Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 987.06 +3.50 (+0.36%)
  • HNX-Index 104.18 +0.17 (+0.16%)
  • UPCOM-Index 56.69 +0.09 (+0.16%)
CTCP Phát Triển Hạ Tầng Kỹ Thuật
Becamex Infrastructure Development JSC
Mã CK:      IJC      15.10      -0.05 (-0.33%)      (cập nhật 11:30 22/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.becamexijc.com
IJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/10/2019 15,100 -0.05 -0.33 15,150 15,300 15,100 111,990 1,691,049,000
21/10/2019 15,150 0.10 0.66 15,100 15,400 15,100 28,297 428,699,550
18/10/2019 15,100 0.10 0.66 15,000 15,250 14,850 25,833 390,078,300
17/10/2019 15,000 -0.30 -2.00 15,250 15,250 14,800 60,181 902,715,000
16/10/2019 15,250 -0.10 -0.66 15,350 15,500 15,250 30,456 464,454,000
15/10/2019 15,350 0.00 ■■ 0.00 15,300 15,500 15,200 26,232 402,661,200
14/10/2019 15,300 0.20 1.31 15,150 15,650 15,000 82,415 1,260,949,500
11/10/2019 15,150 -0.70 -4.62 15,800 15,900 15,150 109,506 1,659,015,900
10/10/2019 15,800 -0.80 -5.06 16,650 16,850 15,800 68,984 1,089,947,200
09/10/2019 16,650 0.00 ■■ 0.00 16,650 16,950 16,450 61,281 1,020,328,650
08/10/2019 16,650 0.20 1.20 16,450 17,000 16,200 76,966 1,281,483,900
07/10/2019 16,450 0.30 1.82 16,150 16,750 16,100 93,802 1,543,042,900
04/10/2019 16,150 0.00 ■■ 0.00 16,150 16,450 16,050 68,661 1,108,875,150
03/10/2019 16,150 1.10 6.81 15,100 16,150 14,900 158,202 2,554,962,300
02/10/2019 15,100 -0.60 -3.97 15,700 15,700 15,000 80,365 1,213,511,500
01/10/2019 15,700 1.00 6.37 14,700 15,700 14,550 106,685 1,674,954,500
30/09/2019 14,700 0.10 0.68 14,600 14,700 14,500 31,015 455,920,500
27/09/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 33,987 496,210,200
26/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 39,981 583,722,600
25/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 22,168 323,652,800
24/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,550 40,577 592,424,200
23/09/2019 14,600 -0.40 -2.74 15,000 15,000 14,550 79,100 1,154,860,000
20/09/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,850 42,166 632,490,000
19/09/2019 15,000 0.30 2.00 14,750 15,100 14,750 34,668 520,020,000
18/09/2019 14,750 0.00 ■■ 0.00 14,750 15,100 14,750 57,060 841,635,000
17/09/2019 14,750 -0.70 -4.75 15,450 15,450 14,700 219,426 3,236,533,500
16/09/2019 15,450 0.10 0.65 15,300 15,600 15,300 52,873 816,887,850
13/09/2019 15,300 -0.40 -2.61 15,700 15,800 15,200 54,423 832,671,900
12/09/2019 15,700 0.20 1.27 15,500 15,950 15,450 70,772 1,111,120,400
11/09/2019 15,500 0.80 5.16 14,700 15,500 14,600 107,367 1,664,188,500
10/09/2019 15,000 -0.30 -2.00 15,000 15,200 14,600 91,820 1,377,300,000
09/09/2019 15,000 0.40 2.67 14,550 15,150 14,300 80,345 1,205,175,000
06/09/2019 14,550 0.20 1.37 14,400 14,750 14,400 27,081 394,028,550
05/09/2019 14,400 -0.20 -1.39 14,550 14,750 14,400 34,064 490,521,600
04/09/2019 14,550 0.30 2.06 14,250 14,600 14,100 64,959 945,153,450
03/09/2019 14,250 -0.70 -4.91 14,950 14,950 14,250 174,490 2,486,482,500
30/08/2019 14,950 -0.50 -3.34 15,400 15,500 14,950 158,975 2,376,676,250
29/08/2019 15,400 0.10 0.65 15,300 15,650 15,200 84,092 1,295,016,800
28/08/2019 15,300 0.40 2.61 14,900 15,700 14,800 118,145 1,807,618,500
27/08/2019 14,900 -0.20 -1.34 15,100 15,450 14,800 107,775 1,605,847,500
26/08/2019 15,100 0.40 2.65 14,750 15,200 14,700 84,396 1,274,379,600
23/08/2019 14,750 0.10 0.68 14,700 14,900 14,550 58,748 866,533,000
22/08/2019 14,700 0.00 ■■ 0.00 14,650 15,100 14,350 207,009 3,043,032,300
21/08/2019 14,650 -1.10 -7.51 15,700 15,800 14,650 258,103 3,781,208,950
20/08/2019 15,700 0.30 1.91 15,450 15,850 15,450 84,777 1,330,998,900
19/08/2019 15,450 1.00 6.47 14,450 15,450 14,250 173,942 2,687,403,900
16/08/2019 14,450 0.00 ■■ 0.00 14,450 14,850 14,300 99,562 1,438,670,900
15/08/2019 14,450 -0.20 -1.38 14,600 14,800 14,150 92,464 1,336,104,800
14/08/2019 14,600 0.00 ■■ 0.00 14,550 15,100 14,550 88,397 1,290,596,200
13/08/2019 14,550 0.40 2.75 14,200 14,800 14,200 124,543 1,812,100,650
12/08/2019 14,200 0.40 2.82 13,850 14,200 13,450 111,876 1,588,639,200
09/08/2019 13,850 -0.30 -2.17 14,100 14,100 13,700 135,845 1,881,453,250
08/08/2019 14,100 0.20 1.42 13,900 14,500 13,900 156,146 2,201,658,600
07/08/2019 13,900 0.00 ■■ 0.00 13,950 14,300 13,650 165,553 2,301,186,700
06/08/2019 13,950 0.60 4.30 13,300 14,200 12,950 199,332 2,780,681,400
05/08/2019 13,300 0.20 1.50 13,100 13,800 12,900 159,077 2,115,724,100
02/08/2019 13,100 0.80 6.11 12,300 13,150 12,050 307,723 4,031,171,300
01/08/2019 12,300 0.30 2.44 12,050 12,750 12,200 190,190 2,339,337,000
31/07/2019 12,050 0.80 6.64 11,300 12,050 11,250 236,294 2,847,342,700
30/07/2019 11,300 -0.10 -0.88 11,450 11,450 11,250 96,847 1,094,371,100
29/07/2019 11,450 0.10 0.87 11,350 11,750 11,350 177,245 2,029,455,250
26/07/2019 11,350 0.70 6.17 10,650 11,350 11,250 125,665 1,426,297,750
25/07/2019 10,650 0.00 ■■ 0.00 10,700 10,850 10,650 29,615 315,399,750
24/07/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 18,042 193,049,400
23/07/2019 10,650 0.10 0.94 10,600 10,700 10,600 31,224 332,535,600
22/07/2019 10,600 -0.20 -1.89 10,750 10,800 10,600 27,488 291,372,800
19/07/2019 10,750 -0.10 -0.93 10,850 11,000 10,650 45,194 485,835,500
18/07/2019 10,850 -0.10 -0.92 10,900 11,000 10,650 45,389 492,470,650
17/07/2019 10,900 0.00 ■■ 0.00 10,950 11,100 10,900 44,771 488,003,900
16/07/2019 10,950 -0.10 -0.91 11,050 11,100 10,900 36,881 403,846,950
15/07/2019 11,050 -0.10 -0.90 11,150 11,250 11,000 39,230 433,491,500
12/07/2019 11,150 0.10 0.90 11,100 11,450 11,150 80,646 899,202,900
11/07/2019 11,100 0.20 1.80 10,900 11,200 10,900 62,999 699,288,900
10/07/2019 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 28,465 310,268,500
09/07/2019 10,900 -0.20 -1.83 11,050 11,100 10,800 32,390 353,051,000
08/07/2019 11,050 0.10 0.90 11,000 11,100 10,850 46,478 513,581,900
05/07/2019 11,000 0.10 0.91 10,900 11,050 10,800 55,288 608,168,000
04/07/2019 10,900 0.20 1.83 10,700 11,050 10,800 73,054 796,288,600
03/07/2019 10,700 0.10 0.93 10,550 10,800 10,550 25,359 271,341,300
02/07/2019 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 34,141 360,187,550
01/07/2019 10,600 0.20 1.89 10,400 10,700 10,450 30,889 327,423,400
28/06/2019 10,400 -0.10 -0.96 10,500 10,600 10,350 59,938 623,355,200
27/06/2019 10,500 -0.20 -1.90 10,650 10,750 10,500 58,859 618,019,500
26/06/2019 10,650 -0.30 -2.82 10,950 10,900 10,600 53,766 572,607,900
25/06/2019 10,950 0.00 ■■ 0.00 10,900 11,000 10,850 26,799 293,449,050
24/06/2019 10,900 -0.40 -3.67 11,250 11,450 10,900 44,363 483,556,700
21/06/2019 11,250 0.50 4.44 10,750 11,350 10,750 161,578 1,817,752,500
20/06/2019 10,750 0.10 0.93 10,700 10,800 10,700 28,706 308,589,500
19/06/2019 10,700 -0.10 -0.93 10,800 10,900 10,650 19,983 213,818,100
18/06/2019 10,800 0.30 2.78 10,550 10,900 10,550 58,539 632,221,200
17/06/2019 10,550 -0.30 -2.84 10,800 10,900 10,550 25,520 269,236,000
16/06/2019 10,800 0.10 0.93 10,700 10,950 10,600 41,713 450,500,400
14/06/2019 10,800 0.10 0.93 10,700 10,950 10,600 41,713 450,500,400
13/06/2019 10,700 -0.10 -0.93 10,750 10,800 10,550 20,232 216,482,400
11/06/2019 10,350 0.20 1.93 10,200 10,650 10,100 42,859 443,590,650
10/06/2019 10,200 -0.10 -0.98 10,300 10,400 10,150 22,909 233,671,800
09/06/2019 10,300 0.30 2.91 10,000 10,400 10,100 14,350 147,805,000
07/06/2019 10,300 0.30 2.91 10,000 10,400 10,100 14,350 147,805,000
06/06/2019 10,000 -0.20 -2.00 10,150 10,200 10,000 28,973 289,730,000
05/06/2019 10,150 0.00 ■■ 0.00 10,200 10,500 10,100 35,790 363,268,500
04/06/2019 10,200 0.00 ■■ 0.00 10,150 10,400 10,100 18,126 184,885,200
03/06/2019 10,150 -0.60 -5.91 10,750 10,550 10,000 51,167 519,345,050
02/06/2019 10,750 -0.10 -0.93 10,850 11,000 10,700 14,990 161,142,500
31/05/2019 10,750 -0.10 -0.93 10,850 11,000 10,700 14,990 161,142,500
30/05/2019 10,850 -0.10 -0.92 10,950 11,350 10,850 46,801 507,790,850
29/05/2019 10,950 0.70 6.39 10,250 10,950 10,300 112,340 1,230,123,000
28/05/2019 10,250 -0.10 -0.98 10,350 10,400 10,250 6,618 67,834,500
27/05/2019 10,350 0.00 ■■ 0.00 10,350 10,400 10,250 5,882 60,878,700
26/05/2019 10,350 -0.10 -0.97 10,400 10,400 10,100 5,185 53,664,750
24/05/2019 10,350 -0.10 -0.97 10,400 10,400 10,100 5,185 53,664,750
23/05/2019 10,400 0.10 0.96 10,350 10,450 10,300 14,656 152,422,400
22/05/2019 10,350 -0.10 -0.97 10,450 10,500 10,350 22,611 234,023,850
21/05/2019 10,450 -0.10 -0.96 10,550 10,550 10,400 24,921 260,424,450
20/05/2019 10,550 0.00 ■■ 0.00 10,550 10,600 10,450 16,203 170,941,650
19/05/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,550 18,270 192,748,500
17/05/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,550 18,270 192,748,500
16/05/2019 10,600 0.40 3.77 10,250 10,750 10,250 56,708 601,104,800
15/05/2019 10,250 0.20 1.95 10,100 10,300 10,100 13,586 139,256,500
14/05/2019 10,100 -0.10 -0.99 10,150 10,150 9,950 15,096 152,469,600
13/05/2019 10,150 0.20 1.97 9,990 10,350 9,990 16,407 166,531,050
12/05/2019 9,990 0.00 ■■ 0.00 9,990 10,150 9,900 6,193 61,868,070
10/05/2019 9,990 0.00 ■■ 0.00 9,990 10,150 9,900 6,193 61,868,070
09/05/2019 9,990 0.20 2.00 9,800 10,100 9,800 17,378 173,606,220
08/05/2019 9,800 -0.20 -2.04 10,000 9,900 9,600 25,287 247,812,600
07/05/2019 10,000 -0.20 -2.00 10,200 10,300 9,990 25,377 253,770,000
06/05/2019 10,200 -0.40 -3.92 10,550 10,500 10,100 21,063 214,842,600
05/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,400 21,244 224,124,200
03/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,400 21,244 224,124,200
02/05/2019 10,550 0.10 0.95 10,500 10,600 10,500 8,324 87,818,200
01/05/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
30/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
29/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
28/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
26/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
25/04/2019 10,500 -0.10 -0.95 10,550 10,700 10,400 11,453 120,256,500
24/04/2019 10,550 0.40 3.79 10,150 10,550 10,250 22,611 238,546,050
23/04/2019 10,150 0.00 ■■ 0.00 10,200 10,500 10,050 15,256 154,848,400
22/04/2019 10,200 -0.20 -1.96 10,350 10,350 10,150 13,450 137,190,000
21/04/2019 10,350 -0.10 -0.97 10,400 10,500 10,150 20,071 207,734,850
19/04/2019 10,350 -0.10 -0.97 10,400 10,500 10,150 20,071 207,734,850
18/04/2019 10,400 -0.10 -0.96 10,500 10,500 10,300 26,278 273,291,200
17/04/2019 10,500 -0.30 -2.86 10,800 10,950 10,500 76,366 801,843,000
16/04/2019 10,800 -0.40 -3.70 11,250 11,000 10,800 60,541 653,842,800
15/04/2019 11,250 -0.10 -0.89 11,300 11,300 11,150 19,644 220,995,000
12/04/2019 11,250 -0.10 -0.89 11,300 11,300 11,150 19,644 220,995,000
11/04/2019 11,300 0.50 4.42 10,800 11,400 10,800 49,715 561,779,500
10/04/2019 10,800 -0.40 -3.70 11,200 11,150 10,800 76,594 827,215,200
09/04/2019 11,200 -0.10 -0.89 11,300 11,400 10,900 136,952 1,533,862,400
08/04/2019 11,300 -0.30 -2.65 11,600 11,650 11,300 65,643 741,765,900
05/04/2019 11,600 -0.20 -1.72 11,800 11,950 11,500 74,394 862,970,400
04/04/2019 11,800 0.40 3.39 11,400 11,950 11,450 113,770 1,342,486,000
03/04/2019 11,400 0.20 1.75 11,200 11,400 11,100 31,675 361,095,000
02/04/2019 11,200 0.00 ■■ 0.00 11,200 11,750 11,100 54,948 615,417,600
01/04/2019 11,200 -0.20 -1.79 11,400 11,400 11,100 45,293 507,281,600
31/03/2019 7,830 0.02 0.26 7,810 7,900 7,780 36,050 282,271,500
29/03/2019 11,400 0.70 6.14 10,700 11,400 10,800 91,400 1,041,960,000
28/03/2019 10,700 -0.80 -7.48 11,500 11,400 10,700 173,361 1,854,962,700
27/03/2019 11,500 -0.10 -0.87 11,600 11,700 11,300 66,936 769,764,000
26/03/2019 11,600 -0.10 -0.86 11,650 11,900 11,400 36,493 423,318,800
25/03/2019 11,650 -0.20 -1.72 11,800 11,950 11,350 74,767 871,035,550
22/03/2019 11,800 0.20 1.69 11,600 12,000 11,550 89,788 1,059,498,400
21/03/2019 11,600 -0.30 -2.59 11,900 11,900 11,500 69,986 811,837,600
20/03/2019 11,900 0.50 4.20 11,400 12,150 11,300 99,629 1,185,585,100
19/03/2019 11,400 0.50 4.39 10,900 11,550 10,950 148,846 1,696,844,400
18/03/2019 10,900 0.50 4.59 10,400 11,000 10,300 165,893 1,808,233,700
15/03/2019 10,400 0.50 4.81 9,860 10,450 9,810 109,144 1,135,097,600
14/03/2019 9,860 0.00 ■■ 0.00 9,850 9,990 9,810 40,937 403,638,820
13/03/2019 9,850 -0.20 -2.03 10,000 10,000 9,850 19,212 189,238,200
12/03/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 32,206 322,060,000
11/03/2019 10,000 -0.20 -2.00 10,200 10,300 9,800 35,394 353,940,000
08/03/2019 10,200 0.30 2.94 9,900 10,250 9,720 74,814 763,102,800
07/03/2019 9,900 -0.30 -3.03 10,200 10,200 9,900 74,625 738,787,500
06/03/2019 10,200 -0.20 -1.96 10,400 10,500 10,150 44,204 450,880,800
05/03/2019 10,400 0.10 0.96 10,350 10,550 10,000 111,480 1,159,392,000
04/03/2019 10,350 0.40 3.86 9,980 10,400 10,000 86,661 896,941,350
01/03/2019 9,980 0.40 4.01 9,620 9,990 9,620 58,816 586,983,680
28/02/2019 9,620 0.10 1.04 9,470 9,840 9,400 106,414 1,023,702,680
27/02/2019 9,470 0.30 3.17 9,200 9,500 9,100 57,773 547,110,310
26/02/2019 9,200 0.00 ■■ 0.00 9,240 9,300 9,010 39,144 360,124,800
25/02/2019 9,240 0.30 3.25 8,950 9,300 9,000 46,605 430,630,200
22/02/2019 8,950 0.40 4.47 8,580 9,000 8,580 38,613 345,586,350
21/02/2019 8,580 0.40 4.66 8,200 8,610 8,200 48,145 413,084,100
20/02/2019 8,200 0.00 ■■ 0.00 8,240 8,270 8,150 21,357 175,127,400
19/02/2019 8,240 0.00 ■■ 0.00 8,250 8,250 8,150 37,073 305,481,520
18/02/2019 8,250 0.10 1.21 8,180 8,250 8,050 18,783 154,959,750
15/02/2019 8,180 0.00 ■■ 0.00 8,150 8,200 7,910 7,306 59,763,080
14/02/2019 8,150 0.10 1.23 8,040 8,250 8,050 21,540 175,551,000
13/02/2019 8,040 0.00 ■■ 0.00 8,000 8,090 7,960 12,544 100,853,760
12/02/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,840 5,331 42,648,000
11/02/2019 7,990 0.10 1.25 7,900 8,000 7,800 8,927 71,326,730
01/02/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,790 5,767 45,559,300
31/01/2019 7,900 0.10 1.27 7,800 7,900 7,800 4,922 38,883,800
30/01/2019 7,800 -0.10 -1.28 7,900 7,850 7,760 11,080 86,424,000
29/01/2019 7,900 -0.10 -1.27 7,960 7,960 7,800 14,387 113,657,300
28/01/2019 7,960 0.00 ■■ 0.00 8,000 8,000 7,960 4,964 39,513,440
25/01/2019 8,000 0.00 ■■ 0.00 8,000 8,010 7,980 14,247 113,976,000
24/01/2019 8,000 0.00 ■■ 0.00 8,000 8,060 7,910 11,687,000 93,496,000,000
23/01/2019 8,000 0.10 1.25 7,920 8,000 7,900 21,725,000 173,800,000,000
22/01/2019 7,920 -0.10 -1.26 8,030 8,020 7,900 11,464,000 90,794,880,000
21/01/2019 8,030 0.28 3.49 7,750 8,060 7,790 345,490 2,774,284,700
18/01/2019 7,750 -0.01 -0.13 7,750 7,760 7,740 85,090 659,447,500
17/01/2019 7,750 0.05 0.65 7,700 7,750 7,700 155,770 1,207,217,500
16/01/2019 7,700 -0.09 -1.17 7,700 7,790 7,610 105,590 813,043,000
15/01/2019 7,700 0.11 1.43 7,590 7,700 7,510 178,430 1,373,911,000
14/01/2019 7,590 0.03 0.40 7,560 7,590 7,510 56,000 425,040,000
13/01/2019 7,560 -0.10 -1.32 7,660 7,660 7,520 39,770 300,661,200
11/01/2019 7,560 -0.10 -1.32 7,660 7,660 7,520 39,770 300,661,200
10/01/2019 7,660 0.14 1.83 7,520 7,660 7,550 40,300 308,698,000
09/01/2019 7,520 -0.05 -0.66 7,570 7,590 7,470 44,890 337,572,800
08/01/2019 7,570 0.10 1.32 7,470 7,570 7,460 47,820 361,997,400
07/01/2019 7,470 0.11 1.47 7,360 7,690 7,450 67,260 502,432,200
04/01/2019 7,360 -0.14 -1.90 7,500 7,500 7,320 64,060 471,481,600
03/01/2019 7,500 -0.18 -2.40 7,680 7,700 7,480 55,570 416,775,000
02/01/2019 7,680 0.13 1.69 7,550 7,860 7,550 21,750 167,040,000
28/12/2018 7,550 -0.13 -1.72 7,680 8,000 7,550 103,220 779,311,000
27/12/2018 7,680 0.15 1.95 7,530 7,740 7,560 44,000 337,920,000
26/12/2018 7,530 0.03 0.40 7,500 7,650 7,510 101,530 764,520,900
25/12/2018 7,500 -0.22 -2.93 7,720 7,670 7,190 192,900 1,446,750,000
24/12/2018 7,720 -0.07 -0.91 7,790 7,940 7,600 25,870 199,716,400
23/12/2018 7,790 -0.01 -0.13 7,790 7,790 7,700 37,140 289,320,600
21/12/2018 7,790 -0.01 -0.13 7,790 7,790 7,700 37,140 289,320,600
20/12/2018 7,790 0.02 0.26 7,770 7,850 7,730 171,030 1,332,323,700
19/12/2018 7,770 -0.12 -1.54 7,890 7,890 7,710 62,220 483,449,400
18/12/2018 7,890 -0.08 -1.01 7,970 7,950 7,750 106,980 844,072,200
17/12/2018 7,970 -0.11 -1.38 7,970 8,000 7,860 74,080 590,417,600
16/12/2018 7,970 -0.08 -1.00 8,050 8,050 7,970 59,530 474,454,100
14/12/2018 7,970 -0.08 -1.00 8,050 8,050 7,970 59,530 474,454,100
13/12/2018 8,050 -0.04 -0.50 8,050 8,100 8,010 52,550 423,027,500
12/12/2018 8,050 0.07 0.87 7,980 8,050 7,990 105,240 847,182,000
11/12/2018 7,980 -0.02 -0.25 8,000 8,000 7,950 107,010 853,939,800
10/12/2018 8,000 -0.10 -1.25 8,100 8,150 8,000 100,610 804,880,000
09/12/2018 8,100 0.17 2.10 7,930 8,150 7,930 224,830 1,821,123,000
07/12/2018 8,100 0.17 2.10 7,930 8,150 7,930 224,830 1,821,123,000
06/12/2018 7,930 -0.01 -0.13 7,940 7,940 7,890 115,010 912,029,300
05/12/2018 7,940 0.03 0.38 7,910 7,940 7,850 65,970 523,801,800
04/12/2018 7,910 0.02 0.25 7,910 7,950 7,900 92,090 728,431,900
03/12/2018 7,910 0.08 1.01 7,830 7,960 7,850 29,420 232,712,200
30/11/2018 7,830 0.02 0.26 7,810 7,900 7,780 36,050 282,271,500
29/11/2018 7,810 0.01 0.13 7,810 7,980 7,800 58,070 453,526,700
28/11/2018 7,810 0.02 0.26 7,790 7,880 7,760 103,700 809,897,000
27/11/2018 7,790 -0.06 -0.77 7,850 7,900 7,790 83,040 646,881,600
26/11/2018 7,850 -0.08 -1.02 7,930 7,940 7,800 67,560 530,346,000
25/11/2018 7,930 0.03 0.38 7,900 7,990 7,900 101,050 801,326,500
23/11/2018 7,930 0.03 0.38 7,900 7,990 7,900 101,050 801,326,500
22/11/2018 7,900 0.02 0.25 7,880 7,960 7,880 52,800 417,120,000
21/11/2018 7,880 -0.04 -0.51 7,880 7,910 7,800 82,170 647,499,600
20/11/2018 7,880 -0.08 -1.02 7,960 7,980 7,880 90,010 709,278,800
19/11/2018 7,960 0.16 2.01 7,800 7,980 7,750 125,450 998,582,000
16/11/2018 7,800 0.09 1.15 7,710 7,870 7,680 87,010 678,678,000
15/11/2018 7,710 -0.09 -1.17 7,800 7,890 7,710 116,500 898,215,000
14/11/2018 7,800 -0.06 -0.77 7,860 7,880 7,800 82,670 644,826,000
13/11/2018 7,860 -0.02 -0.25 7,880 7,880 7,730 150,760 1,184,973,600
12/11/2018 7,880 -0.01 -0.13 7,890 7,900 7,800 211,580 1,667,250,400
11/11/2018 7,890 -0.14 -1.77 8,030 8,030 7,850 348,780 2,751,874,200
09/11/2018 7,890 -0.14 -1.77 8,030 8,030 7,850 348,780 2,751,874,200
08/11/2018 8,030 -0.06 -0.75 8,090 8,140 8,010 77,910 625,617,300
07/11/2018 8,090 0.08 0.99 8,010 8,100 8,000 80,680 652,701,200
06/11/2018 8,010 -0.04 -0.50 8,050 8,140 8,010 91,030 729,150,300
05/11/2018 8,050 0.01 0.12 8,050 8,180 8,050 197,390 1,588,989,500
04/11/2018 8,050 0.10 1.24 7,950 8,150 7,930 150,630 1,212,571,500
02/11/2018 8,050 0.10 1.24 7,950 8,150 7,930 150,630 1,212,571,500
01/11/2018 7,950 -0.20 -2.52 8,150 8,120 7,900 283,970 2,257,561,500
31/10/2018 8,150 0.08 0.98 8,070 8,160 8,080 84,960 692,424,000
30/10/2018 8,070 -0.01 -0.12 8,080 8,090 8,000 152,120 1,227,608,400
29/10/2018 8,080 0.07 0.87 8,010 8,160 8,050 113,140 914,171,200
27/10/2018 8,010 0.10 1.25 7,910 8,130 8,000 256,980 2,058,409,800
26/10/2018 8,010 0.10 1.25 7,910 8,130 8,000 256,980 2,058,409,800
25/10/2018 7,910 -0.18 -2.28 8,090 8,000 7,910 121,930 964,466,300
24/10/2018 8,090 -0.01 -0.12 8,100 8,190 8,000 149,820 1,212,043,800
23/10/2018 8,100 -0.15 -1.85 8,250 8,190 8,000 81,690 661,689,000
22/10/2018 8,250 -0.02 -0.24 8,270 8,280 8,190 28,100 231,825,000
21/10/2018 8,270 -0.03 -0.36 8,300 8,280 8,150 146,290 1,209,818,300
19/10/2018 8,270 -0.03 -0.36 8,300 8,280 8,150 146,290 1,209,818,300
18/10/2018 8,300 -0.10 -1.20 8,400 8,380 8,220 10,010 83,083,000
17/10/2018 8,400 -0.23 -2.74 8,630 8,630 8,220 166,580 1,399,272,000
16/10/2018 8,630 0.56 6.49 8,070 8,630 8,090 21,560 186,062,800
15/10/2018 8,070 -0.03 -0.37 8,100 8,200 8,070 162,720 1,313,150,400
14/10/2018 8,100 0.06 0.74 8,040 8,100 8,000 122,880 995,328,000
12/10/2018 8,100 0.06 0.74 8,040 8,100 8,000 122,880 995,328,000
11/10/2018 8,040 -0.38 -4.73 8,420 8,400 8,030 223,040 1,793,241,600
10/10/2018 8,420 -0.02 -0.24 8,420 8,450 8,350 30,110 253,526,200
09/10/2018 8,420 -0.02 -0.24 8,440 8,500 8,380 188,570 1,587,759,400
08/10/2018 8,440 -0.01 -0.12 8,450 8,440 8,380 85,870 724,742,800
07/10/2018 8,450 -0.04 -0.47 8,490 8,490 8,400 173,130 1,462,948,500
05/10/2018 8,450 -0.04 -0.47 8,490 8,490 8,400 173,130 1,462,948,500
04/10/2018 8,490 -0.03 -0.35 8,490 8,560 8,460 230,930 1,960,595,700
03/10/2018 8,490 0.02 0.24 8,470 8,490 8,410 86,220 732,007,800
02/10/2018 8,470 0.01 0.12 8,460 8,490 8,430 308,420 2,612,317,400
01/10/2018 8,460 -0.03 -0.35 8,490 8,600 8,460 115,100 973,746,000
30/09/2018 8,490 0.02 0.24 8,490 8,550 8,420 270,220 2,294,167,800
28/09/2018 8,490 0.02 0.24 8,490 8,550 8,420 270,220 2,294,167,800
27/09/2018 8,490 -0.04 -0.47 8,490 8,500 8,450 125,980 1,069,570,200
26/09/2018 8,490 0.04 0.47 8,450 8,540 8,430 157,770 1,339,467,300
25/09/2018 8,450 0.02 0.24 8,430 8,490 8,350 156,130 1,319,298,500
24/09/2018 8,430 0.13 1.54 8,300 8,470 8,320 240,510 2,027,499,300
21/09/2018 8,300 -0.04 -0.48 8,340 8,360 8,300 180,170 1,495,411,000
20/09/2018 8,340 0.02 0.24 8,320 8,360 8,270 92,130 768,364,200
19/09/2018 8,320 0.12 1.44 8,200 8,390 8,200 313,690 2,609,900,800
18/09/2018 8,200 -0.05 -0.61 8,250 8,250 8,200 201,320 1,650,824,000
17/09/2018 8,250 -0.01 -0.12 8,260 8,280 8,190 106,100 875,325,000
14/09/2018 8,260 0.01 0.12 8,260 8,280 8,190 226,980 1,874,854,800
13/09/2018 8,260 -0.04 -0.48 8,260 8,280 8,180 334,330 2,761,565,800
12/09/2018 8,260 0.02 0.24 8,240 8,280 8,200 204,220 1,686,857,200
11/09/2018 8,240 0.01 0.12 8,230 8,280 8,170 154,940 1,276,705,600
10/09/2018 8,230 0.12 1.46 8,110 8,230 8,000 241,730 1,989,437,900
07/09/2018 8,110 -0.08 -0.99 8,190 8,200 8,000 83,040 673,454,400
06/09/2018 8,190 -0.01 -0.12 8,200 8,200 8,100 63,380 519,082,200
05/09/2018 8,200 -0.06 -0.73 8,260 8,260 7,750 186,950 1,532,990,000
04/09/2018 8,260 -0.02 -0.24 8,280 8,310 8,200 50,160 414,321,600
03/09/2018 8,280 -0.03 -0.36 8,310 8,320 8,200 84,590 700,405,200
31/08/2018 8,280 -0.03 -0.36 8,310 8,320 8,200 84,590 700,405,200
30/08/2018 8,310 -0.01 -0.12 8,310 8,310 8,230 215,510 1,790,888,100
29/08/2018 8,310 0.01 0.12 8,300 8,350 8,230 78,310 650,756,100
28/08/2018 8,310 0.01 0.12 8,300 8,330 8,230 132,920 1,104,565,200
27/08/2018 8,300 -0.02 -0.24 8,320 8,350 8,260 97,740 811,242,000
24/08/2018 8,320 0.03 0.36 8,290 8,370 8,220 98,470 819,270,400
23/08/2018 8,290 -0.07 -0.84 8,360 8,390 8,250 140,040 1,160,931,600
22/08/2018 8,360 0.17 2.03 8,190 8,400 8,170 251,850 2,105,466,000
21/08/2018 8,190 -0.01 -0.12 8,200 8,230 8,160 141,610 1,159,785,900
20/08/2018 8,200 -0.02 -0.24 8,220 8,270 7,900 112,920 925,944,000
17/08/2018 8,220 0.05 0.61 8,170 8,250 8,170 78,800 647,736,000
16/08/2018 8,170 -0.02 -0.24 8,190 8,260 8,050 169,870 1,387,837,900
15/08/2018 8,190 0.03 0.37 8,160 8,340 8,160 376,080 3,080,095,200
14/08/2018 8,160 -0.12 -1.47 8,280 8,350 8,160 237,910 1,941,345,600
13/08/2018 8,280 -0.06 -0.72 8,340 8,340 8,230 92,310 764,326,800
12/08/2018 8,340 0.04 0.48 8,300 8,370 8,280 108,030 900,970,200
10/08/2018 8,340 0.04 0.48 8,300 8,370 8,280 108,030 900,970,200
09/08/2018 8,300 -0.04 -0.48 8,340 8,380 8,250 94,090 780,947,000
08/08/2018 8,340 -0.02 -0.24 8,360 8,370 8,300 122,890 1,024,902,600
07/08/2018 8,360 0.06 0.72 8,300 8,360 8,250 120,880 1,010,556,800
06/08/2018 8,300 -0.05 -0.60 8,300 8,370 8,220 58,890 488,787,000
05/08/2018 8,300 -0.10 -1.20 8,400 8,400 8,200 317,220 2,632,926,000
03/08/2018 8,300 -0.10 -1.20 8,400 8,400 8,200 317,220 2,632,926,000
02/08/2018 8,400 -0.18 -2.14 8,580 8,500 8,270 448,340 3,766,056,000
01/08/2018 8,580 -0.09 -1.05 8,670 8,690 8,480 154,720 1,327,497,600
31/07/2018 8,670 -0.11 -1.27 8,780 8,850 8,520 495,490 4,295,898,300
30/07/2018 8,780 0.09 1.03 8,690 8,900 8,650 738,230 6,481,659,400
27/07/2018 8,690 0.14 1.61 8,550 8,690 8,500 130,160 1,131,090,400
26/07/2018 8,550 0.09 1.05 8,460 8,600 8,470 130,210 1,113,295,500
25/07/2018 8,460 -0.13 -1.54 8,590 8,700 8,450 240,830 2,037,421,800
24/07/2018 8,590 -0.04 -0.47 8,630 8,600 8,500 346,100 2,972,999,000
23/07/2018 8,630 -0.05 -0.58 8,680 8,950 8,550 401,900 3,468,397,000
22/07/2018 8,680 -0.02 -0.23 8,700 8,700 8,600 91,760 796,476,800
20/07/2018 8,680 -0.02 -0.23 8,700 8,700 8,600 91,760 796,476,800
19/07/2018 8,700 0.10 1.15 8,600 8,750 8,520 210,180 1,828,566,000
18/07/2018 9,620 0.27 2.81 9,350 9,850 9,250 1,129,210 10,863,000,200
17/07/2018 9,350 0.12 1.28 9,230 9,350 9,230 178,210 1,666,263,500
16/07/2018 9,230 0.01 0.11 9,220 9,330 9,230 149,340 1,378,408,200
13/07/2018 9,220 0.11 1.19 9,110 9,220 9,140 73,490 677,577,800
12/07/2018 9,110 0.03 0.33 9,110 9,160 9,030 31,980 291,337,800
11/07/2018 9,110 -0.09 -0.99 9,200 9,200 8,800 202,020 1,840,402,200
10/07/2018 9,200 0.10 1.09 9,100 9,380 9,200 279,720 2,573,424,000
09/07/2018 9,100 -0.17 -1.87 9,270 9,300 9,090 191,610 1,743,651,000
07/07/2018 9,270 0.27 2.91 9,000 9,270 8,950 239,060 2,216,086,200
06/07/2018 9,270 0.27 2.91 9,000 9,270 8,950 239,060 2,216,086,200
05/07/2018 9,000 -0.03 -0.33 9,030 9,200 9,000 454,840 4,093,560,000
04/07/2018 9,030 0.15 1.66 8,880 9,030 8,850 280,110 2,529,393,300
03/07/2018 8,880 -0.27 -3.04 9,150 9,280 8,880 570,150 5,062,932,000
02/07/2018 9,150 -0.03 -0.33 9,180 9,200 9,070 204,440 1,870,626,000
01/07/2018 9,180 -0.21 -2.29 9,390 0 0 70,350 645,813,000
29/06/2018 9,180 -0.21 -2.29 9,390 9,400 9,150 70,350 645,813,000
28/06/2018 9,390 -0.01 -0.11 9,400 9,400 9,200 114,100 1,071,399,000
27/06/2018 9,400 0.08 0.85 9,320 9,480 9,250 198,580 1,866,652,000
26/06/2018 9,320 -0.07 -0.75 9,390 9,490 9,180 207,410 1,933,061,200
25/06/2018 9,390 -0.06 -0.64 9,450 9,450 9,330 131,080 1,230,841,200
22/06/2018 9,450 0.14 1.48 9,310 9,450 9,300 230,630 2,179,453,500
21/06/2018 9,310 0.11 1.18 9,200 9,310 9,120 180,890 1,684,085,900
20/06/2018 9,200 0.07 0.76 9,130 9,350 9,110 450,490 4,144,508,000
19/06/2018 9,130 -0.37 -4.05 9,500 9,440 8,950 596,040 5,441,845,200
18/06/2018 9,500 -0.05 -0.53 9,550 9,590 9,300 146,630 1,392,985,000
15/06/2018 9,550 0.09 0.94 9,460 9,590 9,450 45,430 433,856,500
14/06/2018 9,460 0.01 0.11 9,460 9,600 9,460 71,060 672,227,600
13/06/2018 9,460 -0.02 -0.21 9,480 9,500 9,400 110,790 1,048,073,400
12/06/2018 9,480 -0.16 -1.69 9,640 9,600 9,350 233,520 2,213,769,600
11/06/2018 9,640 -0.06 -0.62 9,700 9,640 9,500 200,830 1,936,001,200
10/06/2018 9,700 -0.08 -0.82 9,780 9,800 9,600 99,320 963,404,000
08/06/2018 9,700 -0.08 -0.82 9,780 9,800 9,600 99,320 963,404,000
07/06/2018 9,780 -0.02 -0.20 9,800 9,950 9,700 218,280 2,134,778,400
06/06/2018 9,800 0.25 2.55 9,550 9,950 9,510 316,400 3,100,720,000
05/06/2018 9,550 -0.19 -1.99 9,740 9,800 9,550 72,530 692,661,500
04/06/2018 9,740 0.32 3.29 9,420 9,740 9,370 483,880 4,712,991,200
01/06/2018 9,420 -0.04 -0.42 9,460 9,520 9,350 210,410 1,982,062,200
31/05/2018 9,460 0.14 1.48 9,320 9,500 9,400 265,240 2,509,170,400
30/05/2018 9,320 -0.17 -1.82 9,490 9,490 9,300 147,200 1,371,904,000
29/05/2018 9,490 0.49 5.16 9,000 9,550 9,000 190,540 1,808,224,600
28/05/2018 9,000 -0.43 -4.78 9,430 9,400 8,920 653,950 5,885,550,000
26/05/2018 9,430 -0.25 -2.65 9,680 9,680 9,430 743,310 7,009,413,300
25/05/2018 9,430 -0.25 -2.65 9,680 9,680 9,430 743,310 7,009,413,300
24/05/2018 9,680 -0.24 -2.48 9,920 9,940 9,670 385,130 3,728,058,400
23/05/2018 9,920 -0.06 -0.60 9,980 9,930 9,800 179,340 1,779,052,800
22/05/2018 9,980 -0.22 -2.20 10,200 10,400 9,900 793,590 7,920,028,200
21/05/2018 10,200 0.45 4.41 9,750 10,400 9,790 1,464,440 14,937,288,000
19/05/2018 9,750 0.05 0.51 9,700 9,780 9,530 286,120 2,789,670,000
18/05/2018 9,750 0.05 0.51 9,700 9,780 9,530 286,120 2,789,670,000
17/05/2018 9,700 -0.02 -0.21 9,720 9,790 9,680 83,810 812,957,000
16/05/2018 9,720 -0.17 -1.75 9,890 9,880 9,710 50,340 489,304,800
15/05/2018 9,890 -0.01 -0.10 9,900 9,910 9,710 181,800 1,798,002,000
14/05/2018 9,900 0.27 2.73 9,630 9,980 9,660 205,980 2,039,202,000
13/05/2018 9,630 0.09 0.93 9,540 9,690 9,470 240,200 2,313,126,000
11/05/2018 9,630 0.09 0.93 9,540 9,690 9,470 240,200 2,313,126,000
10/05/2018 9,540 -0.24 -2.52 9,780 9,830 9,500 299,160 2,853,986,400
09/05/2018 9,780 -0.07 -0.72 9,850 9,900 9,780 177,910 1,739,959,800
08/05/2018 9,850 0.04 0.41 9,810 9,850 9,750 173,180 1,705,823,000
07/05/2018 9,810 -0.04 -0.41 9,850 9,810 9,600 205,160 2,012,619,600
04/05/2018 9,850 -0.07 -0.71 9,920 9,980 9,750 209,260 2,061,211,000
03/05/2018 9,920 0.06 0.60 9,860 9,950 9,750 224,220 2,224,262,400
02/05/2018 9,860 0.35 3.55 9,510 10,150 9,780 615,950 6,073,267,000
30/04/2018 9,510 0.20 2.10 9,310 9,510 9,200 389,080 3,700,150,800
27/04/2018 9,510 0.20 2.10 9,310 9,510 9,200 389,080 3,700,150,800
26/04/2018 9,310 -0.29 -3.11 9,600 9,640 9,300 416,510 3,877,708,100
25/04/2018 9,600 -0.03 -0.31 9,600 9,700 9,500 209,120 2,007,552,000
24/04/2018 9,600 -0.03 -0.31 9,600 9,700 9,500 209,120 2,007,552,000
23/04/2018 9,600 -0.27 -2.81 9,870 9,880 9,600 237,590 2,280,864,000
20/04/2018 9,870 0.17 1.72 9,700 9,900 9,690 110,790 1,093,497,300
19/04/2018 9,700 -0.16 -1.65 9,860 9,890 9,670 260,020 2,522,194,000
18/04/2018 9,860 0.04 0.41 9,860 10,050 9,850 313,060 3,086,771,600
13/04/2018 9,650 0.02 0.21 9,630 9,820 9,630 616,110 5,945,461,500
12/04/2018 9,630 0.06 0.62 9,570 9,760 9,450 831,920 8,011,389,600
11/04/2018 9,570 -0.43 -4.49 10,000 10,100 9,550 1,069,850 10,238,464,500
10/04/2018 10,000 -0.40 -4.00 10,400 10,500 9,950 1,293,440 12,934,400,000
09/04/2018 10,400 -0.50 -4.81 10,900 10,900 10,300 928,380 9,655,152,000
07/04/2018 10,900 -0.05 -0.46 10,900 11,100 10,750 704,930 7,683,737,000
06/04/2018 10,900 -0.05 -0.46 10,900 11,100 10,750 704,930 7,683,737,000
05/04/2018 10,900 0.05 0.46 10,850 11,000 10,600 619,750 6,755,275,000
04/04/2018 10,850 0.45 4.15 10,400 11,100 10,400 1,619,450 17,571,032,500
03/04/2018 10,400 -0.10 -0.96 10,500 10,600 10,000 907,210 9,434,984,000
02/04/2018 10,500 -0.05 -0.48 10,500 10,750 10,400 325,110 3,413,655,000
30/03/2018 10,500 0.10 0.95 10,400 10,800 10,250 1,481,900 15,559,950,000
29/03/2018 10,400 0.30 2.88 10,100 10,500 9,900 942,360 9,800,544,000
28/03/2018 10,100 0.10 0.99 10,000 10,350 9,990 704,440 7,114,844,000
27/03/2018 10,000 0.38 3.80 9,620 10,200 9,700 1,189,140 11,891,400,000
26/03/2018 9,620 0.27 2.81 9,350 9,680 9,300 444,790 4,278,879,800
25/03/2018 9,350 -0.09 -0.96 9,440 9,480 9,150 291,750 2,727,862,500
23/03/2018 9,350 -0.09 -0.96 9,440 9,480 9,150 291,750 2,727,862,500
22/03/2018 9,440 -0.11 -1.17 9,550 9,640 9,410 255,420 2,411,164,800
21/03/2018 9,550 -0.10 -1.05 9,650 9,770 9,540 288,060 2,750,973,000
20/03/2018 9,650 0.36 3.73 9,290 9,670 9,250 410,970 3,965,860,500
19/03/2018 9,290 -0.02 -0.22 9,310 9,370 9,250 205,270 1,906,958,300
16/03/2018 9,310 0.14 1.50 9,330 9,360 9,250 253,800 2,362,878,000
15/03/2018 9,330 0.16 1.71 9,170 9,380 9,180 224,010 2,090,013,300
14/03/2018 9,170 -0.03 -0.33 9,200 9,250 9,100 157,170 1,441,248,900
13/03/2018 9,200 0.06 0.65 9,140 9,200 9,100 180,480 1,660,416,000
12/03/2018 9,140 -0.08 -0.88 9,220 9,220 9,100 178,490 1,631,398,600
09/03/2018 9,140 -0.08 -0.88 9,220 9,220 9,100 149,460 1,366,064,400
08/03/2018 9,220 -0.03 -0.33 9,250 9,300 9,160 96,300 887,886,000
07/03/2018 9,250 0.07 0.76 9,180 9,340 9,150 269,870 2,496,297,500
06/03/2018 9,180 0.23 2.51 8,950 9,290 8,940 516,970 4,745,784,600
05/03/2018 8,950 -0.24 -2.68 9,190 9,190 8,950 244,230 2,185,858,500
02/03/2018 9,190 0.21 2.29 8,980 9,190 8,820 304,680 2,800,009,200
01/03/2018 8,980 0.04 0.45 8,940 9,040 8,800 319,300 2,867,314,000
28/02/2018 8,940 -0.11 -1.23 9,050 9,050 8,800 501,590 4,484,214,600
27/02/2018 9,050 0.05 0.55 9,000 9,100 8,910 117,560 1,063,918,000
26/02/2018 9,000 -0.10 -1.11 9,100 9,200 9,000 216,960 1,952,640,000
23/02/2018 9,100 0.08 0.88 9,020 9,140 9,000 259,640 2,362,724,000
22/02/2018 9,020 0.12 1.33 8,900 9,070 8,900 354,750 3,199,845,000
21/02/2018 8,900 0.09 1.01 8,810 9,000 8,810 123,120 1,095,768,000
14/02/2018 8,810 0.01 0.11 8,800 8,900 8,700 323,030 2,845,894,300
13/02/2018 8,810 0.01 0.11 8,800 8,900 8,700 323,030 2,845,894,300
12/02/2018 8,800 0.35 3.98 8,450 8,800 8,600 175,940 1,548,272,000
11/02/2018 8,450 -0.15 -1.78 8,600 8,600 8,100 511,580 4,322,851,000
09/02/2018 8,450 -0.15 -1.78 8,600 8,600 8,100 511,580 4,322,851,000
08/02/2018 8,600 -0.20 -2.33 8,800 8,900 8,580 338,840 2,914,024,000
07/02/2018 8,800 -0.33 -3.75 9,130 9,020 8,720 761,610 6,702,168,000
06/02/2018 8,740 -0.39 -4.46 9,130 8,800 8,500 1,481,150 12,945,251,000
05/02/2018 9,130 -0.47 -5.15 9,600 9,580 9,100 764,680 6,981,528,400
02/02/2018 9,600 0.09 0.94 9,600 9,800 9,500 850,700 8,166,720,000
01/02/2018 9,600 -0.30 -3.13 9,900 10,000 9,600 1,011,720 9,712,512,000
31/01/2018 9,900 -0.45 -4.55 10,350 10,400 9,900 560,370 5,547,663,000
30/01/2018 10,350 0.42 4.06 9,930 10,400 9,860 857,360 8,873,676,000
29/01/2018 9,930 0.08 0.81 9,850 10,100 9,850 364,070 3,615,215,100
27/01/2018 9,850 -0.05 -0.51 9,900 9,950 9,820 265,970 2,619,804,500
26/01/2018 9,850 -0.05 -0.51 9,900 9,950 9,820 265,970 2,619,804,500
25/01/2018 9,900 0.10 1.01 9,900 10,150 9,900 764,250 7,566,075,000
24/01/2018 9,900 0.10 1.01 9,800 10,000 9,800 858,070 8,494,893,000
22/01/2018 9,900 0.10 1.01 9,800 10,000 9,800 433,220 4,288,878,000
21/01/2018 9,800 -0.20 -2.04 10,000 10,250 9,800 377,720 3,701,656,000
19/01/2018 9,800 -0.20 -2.04 10,000 10,250 9,800 377,720 3,701,656,000
18/01/2018 10,000 0.20 2.00 9,800 10,000 9,650 644,650 6,446,500,000
17/01/2018 9,800 -0.50 -5.10 10,300 10,400 9,800 995,410 9,755,018,000
16/01/2018 10,300 -0.30 -2.91 10,600 10,550 10,300 819,900 8,444,970,000
15/01/2018 10,600 0.30 2.83 10,300 10,700 10,200 775,590 8,221,254,000
12/01/2018 10,300 -0.50 -4.85 10,800 10,750 10,300 767,410 7,904,323,000
11/01/2018 10,800 0.35 3.24 10,450 10,900 10,350 1,156,150 12,486,420,000
10/01/2018 10,450 0.60 5.74 9,850 10,500 9,870 1,537,150 16,063,217,500
09/01/2018 9,850 0.24 2.44 9,610 9,950 9,610 707,790 6,971,731,500
08/01/2018 9,610 -0.08 -0.83 9,690 9,700 9,600 170,960 1,642,925,600
07/01/2018 9,690 -0.11 -1.14 9,800 9,800 9,650 391,330 3,791,987,700
05/01/2018 9,690 -0.11 -1.14 9,800 9,800 9,650 391,330 3,791,987,700
04/01/2018 9,800 0.09 0.92 9,710 9,900 9,650 373,390 3,659,222,000
03/01/2018 9,710 -0.24 -2.47 9,950 10,000 9,700 500,650 4,861,311,500
02/01/2018 9,950 0.09 0.90 9,860 10,100 9,800 300,980 2,994,751,000
31/12/2017 9,860 0.11 1.12 9,750 9,900 9,750 296,640 2,924,870,400
29/12/2017 9,860 0.11 1.12 9,750 9,900 9,750 296,640 2,924,870,400
28/12/2017 9,750 -0.15 -1.54 9,900 10,000 9,750 137,340 1,339,065,000
27/12/2017 9,900 0.16 1.62 9,740 10,100 9,730 439,800 4,354,020,000
26/12/2017 9,740 0.09 0.92 9,650 9,750 9,590 388,780 3,786,717,200
25/12/2017 9,650 -0.10 -1.04 9,750 9,800 9,610 175,860 1,697,049,000
24/12/2017 9,750 0.22 2.26 9,530 9,770 9,420 427,570 4,168,807,500
22/12/2017 9,750 0.22 2.26 9,530 9,770 9,420 427,570 4,168,807,500
21/12/2017 9,530 -0.07 -0.73 9,600 9,680 9,530 151,730 1,445,986,900
20/12/2017 9,600 0.20 2.08 9,400 9,650 9,400 357,760 3,434,496,000
19/12/2017 9,500 0.05 0.53 9,450 9,550 9,450 217,850 2,069,575,000
18/12/2017 9,450 0.02 0.21 9,450 9,470 9,450 13,890 131,260,500
15/12/2017 9,350 0.05 0.53 9,300 9,380 9,200 252,120 2,357,322,000
14/12/2017 9,300 0.09 0.97 9,210 9,370 9,160 189,160 1,759,188,000
13/12/2017 9,220 0.01 0.11 9,210 9,280 9,160 8,830 81,412,600
12/12/2017 9,300 -0.05 -0.54 9,300 9,300 9,240 149,920 1,394,256,000
11/12/2017 9,650 -0.09 -0.93 9,740 9,650 9,610 93,320 900,538,000
10/12/2017 9,740 -0.09 -0.92 9,830 9,900 9,740 300,920 2,930,960,800
08/12/2017 9,840 0.01 0.10 9,830 9,840 9,750 92,760 912,758,400
07/12/2017 9,830 0.07 0.71 9,760 9,900 9,750 105,100 1,033,133,000
05/12/2017 9,850 0.03 0.31 9,890 10,150 9,820 461,590 4,546,661,500
04/12/2017 9,820 0.03 0.31 9,870 9,890 9,750 510,700 5,015,074,000
01/12/2017 9,790 -0.01 -0.10 9,740 9,880 9,700 437,370 4,281,852,300
30/11/2017 9,800 -0.04 -0.41 9,800 9,980 9,600 309,980 3,037,804,000
29/11/2017 9,840 -0.16 -1.60 10,000 10,000 9,760 646,540 6,361,953,600
28/11/2017 10,000 -0.45 -4.31 10,500 10,650 9,970 1,275,690 12,756,900,000
27/11/2017 10,450 0.55 5.56 10,100 10,550 10,000 829,690 8,670,260,500
24/11/2017 9,900 0.51 5.43 9,390 9,950 9,300 858,070 8,494,893,000
23/11/2017 9,390 0.07 0.75 9,350 9,390 9,300 321,160 3,015,692,400
22/11/2017 9,320 0.05 0.54 9,390 9,390 9,250 126,230 1,176,463,600
21/11/2017 9,270 -0.03 -0.32 9,310 9,380 9,270 202,630 1,878,380,100
20/11/2017 9,300 -0.14 -1.48 9,440 9,440 9,300 306,780 2,853,054,000
17/11/2017 9,440 0.00 ■■ 0.00 9,440 9,560 9,320 193,930 1,830,699,200
16/11/2017 9,440 0.08 0.85 9,450 9,490 9,310 201,620 1,903,292,800
15/11/2017 9,360 0.12 1.30 9,400 9,410 9,220 280,550 2,625,948,000
14/11/2017 9,240 -0.16 -1.70 9,400 9,450 9,240 543,310 5,020,184,400
13/11/2017 9,400 -0.28 -2.89 9,680 9,700 9,340 237,830 2,235,602,000
10/11/2017 9,680 0.22 2.33 9,350 9,900 9,320 380,430 3,682,562,400
09/11/2017 9,460 0.01 0.11 9,450 9,540 9,400 124,190 1,174,837,400
08/11/2017 9,450 0.05 0.53 9,340 9,450 9,300 299,280 2,828,196,000
07/11/2017 9,400 -0.15 -1.57 9,500 9,530 9,350 350,810 3,297,614,000
06/11/2017 9,550 0.05 0.53 9,500 9,630 9,400 186,270 1,778,878,500
03/11/2017 9,500 0.31 3.37 9,110 9,590 8,900 583,630 5,544,485,000
02/11/2017 9,190 -0.41 -4.27 9,600 9,600 9,110 513,120 4,715,572,800
01/11/2017 9,600 -0.30 -3.03 9,900 10,100 9,350 379,940 3,647,424,000
31/10/2017 9,900 0.06 0.61 10,100 10,100 9,750 456,490 4,519,251,000
30/10/2017 9,840 -0.46 -4.47 10,300 10,300 9,840 686,180 6,752,011,200
27/10/2017 10,300 0.15 1.48 10,500 10,500 10,150 515,730 5,312,019,000
26/10/2017 10,150 -0.55 -5.14 10,700 10,700 10,000 766,940 7,784,441,000
25/10/2017 10,700 -0.80 -6.96 11,700 11,950 10,700 2,133,870 22,832,409,000
24/10/2017 11,500 0.75 6.98 10,750 11,500 10,750 734,300 8,444,450,000
23/10/2017 10,750 -0.45 -4.02 11,200 11,250 10,650 750,790 8,070,992,500
20/10/2017 11,200 -0.10 -0.88 11,300 11,450 11,100 346,260 3,878,112,000
19/10/2017 11,300 -0.15 -1.31 11,450 11,600 11,300 798,860 9,027,118,000
18/10/2017 11,450 -0.45 -3.78 11,900 11,950 11,450 778,570 8,914,626,500
17/10/2017 11,900 0.00 ■■ 0.00 11,900 12,050 11,850 343,440 4,086,936,000
16/10/2017 11,900 -0.05 -0.42 11,950 12,150 11,850 250,950 2,986,305,000
13/10/2017 11,950 0.05 0.42 11,900 12,100 11,900 436,700 5,218,565,000
12/10/2017 11,900 -0.30 -2.46 12,100 12,200 11,900 308,450 3,670,555,000
11/10/2017 12,200 0.00 ■■ 0.00 12,300 12,350 12,050 516,560 6,302,032,000
10/10/2017 12,200 0.20 1.67 12,000 12,200 11,900 527,680 6,437,696,000
09/10/2017 12,000 -0.10 -0.83 12,250 12,250 12,000 528,270 6,339,240,000
06/10/2017 12,100 -0.05 -0.41 12,150 12,300 12,100 448,410 5,425,761,000
05/10/2017 12,150 0.20 1.67 12,000 12,400 12,000 845,200 10,269,180,000
04/10/2017 11,950 0.15 1.27 11,750 12,250 11,750 657,600 7,858,320,000
03/10/2017 11,800 0.05 0.43 11,600 11,900 11,500 665,350 7,851,130,000
02/10/2017 11,750 -0.25 -2.08 11,900 12,000 11,700 222,920 2,619,310,000
29/09/2017 12,000 -0.15 -1.23 12,300 12,300 11,900 538,920 6,467,040,000
28/09/2017 12,150 0.50 4.29 11,700 12,400 11,700 1,504,090 18,274,693,500
27/09/2017 11,650 0.25 2.19 11,500 11,850 11,350 359,810 4,191,786,500
26/09/2017 11,400 0.00 ■■ 0.00 11,500 11,550 11,400 256,120 2,919,768,000
25/09/2017 11,400 -0.15 -1.30 11,550 11,600 11,400 245,150 2,794,710,000
22/09/2017 11,550 0.05 0.43 11,500 11,700 11,500 296,530 3,424,921,500
21/09/2017 11,500 -0.15 -1.29 11,700 11,850 11,500 310,140 3,566,610,000
20/09/2017 11,650 -0.10 -0.85 11,750 11,900 11,600 433,530 5,050,624,500
19/09/2017 11,750 -0.25 -2.08 12,000 12,200 11,750 345,360 4,057,980,000
18/09/2017 12,000 0.55 4.80 11,450 12,100 11,350 744,460 8,933,520,000
15/09/2017 11,450 0.05 0.44 11,250 11,500 11,250 333,170 3,814,796,500
14/09/2017 11,400 0.05 0.44 11,300 11,450 11,250 341,390 3,891,846,000
13/09/2017 11,350 -0.15 -1.30 11,600 11,650 11,200 236,160 2,680,416,000
12/09/2017 11,500 0.35 3.14 11,150 11,500 11,150 297,080 3,416,420,000
11/09/2017 11,150 -0.20 -1.76 11,400 11,600 11,000 639,950 7,135,442,500
08/09/2017 11,350 -0.50 -4.22 11,800 11,850 11,350 980,620 11,130,037,000
07/09/2017 11,850 -0.25 -2.07 12,000 12,100 11,800 735,130 8,711,290,500
06/09/2017 12,100 0.00 ■■ 0.00 12,200 12,250 12,000 393,750 4,764,375,000
05/09/2017 12,100 0.40 3.42 11,900 12,350 11,800 702,570 8,501,097,000
01/09/2017 11,700 0.15 1.30 11,500 11,850 11,500 626,320 7,327,944,000
31/08/2017 11,550 -0.10 -0.86 11,550 11,850 11,550 628,630 7,260,676,500
30/08/2017 11,650 -0.20 -1.69 11,850 12,000 11,600 410,400 4,781,160,000
29/08/2017 11,850 0.75 6.76 11,000 11,850 11,000 1,411,410 16,725,208,500
28/08/2017 11,100 -0.15 -1.33 11,100 11,350 10,850 705,520 7,831,272,000
25/08/2017 11,250 0.05 0.45 11,200 11,250 10,900 824,490 9,275,512,500
24/08/2017 11,200 -0.15 -1.32 11,250 11,400 11,000 610,810 6,841,072,000
23/08/2017 11,350 0.55 5.09 11,000 11,350 10,800 534,970 6,071,909,500
22/08/2017 10,800 -0.55 -4.85 10,900 11,350 10,600 1,851,910 20,000,628,000
21/08/2017 11,350 -0.85 -6.97 12,050 12,350 11,350 1,983,120 22,508,412,000
18/08/2017 12,200 -0.80 -6.15 12,200 12,500 11,950 756,060 9,223,932,000
17/08/2017 13,000 -0.80 -5.80 13,800 13,850 13,000 1,623,230 21,101,990,000
16/08/2017 13,800 0.00 ■■ 0.00 13,500 14,300 13,350 1,348,920 18,615,096,000
15/08/2017 13,800 0.00 ■■ 0.00 14,000 14,500 13,700 1,461,120 20,163,456,000
14/08/2017 13,800 0.90 6.98 13,000 13,800 12,800 1,838,890 25,376,682,000
11/08/2017 12,900 -0.40 -3.01 13,150 13,500 12,850 1,380,610 17,809,869,000
10/08/2017 13,300 -0.55 -3.97 13,500 13,850 13,150 1,179,380 15,685,754,000
09/08/2017 13,850 0.85 6.54 13,000 13,900 12,600 2,522,000 34,929,700,000
08/08/2017 13,000 0.20 1.56 12,950 13,450 12,800 1,664,120 21,633,560,000
07/08/2017 12,800 -0.35 -2.66 13,450 13,900 12,800 2,345,710 30,025,088,000
04/08/2017 13,150 0.85 6.91 12,700 13,150 12,550 1,903,940 25,036,811,000
03/08/2017 12,300 0.80 6.96 11,600 12,300 11,400 1,823,010 22,423,023,000
02/08/2017 11,500 0.20 1.77 11,200 11,900 11,000 2,415,010 27,772,615,000
01/08/2017 11,300 0.30 2.73 11,700 11,700 11,200 2,999,330 33,892,429,000
31/07/2017 11,000 0.70 6.80 10,400 11,000 10,350 1,950,810 21,458,910,000
28/07/2017 10,300 -0.35 -3.29 11,000 11,000 10,300 1,112,560 11,459,368,000
27/07/2017 10,650 0.66 6.61 10,300 10,650 10,200 4,023,250 42,847,612,500
26/07/2017 9,990 0.62 6.62 9,370 9,990 9,330 1,151,230 11,500,787,700
25/07/2017 9,370 0.02 0.21 9,070 9,370 9,070 142,560 1,335,787,200
24/07/2017 9,350 -0.05 -0.53 9,300 9,380 9,000 312,320 2,920,192,000
21/07/2017 9,400 -0.01 -0.11 9,410 9,410 9,350 107,820 1,013,508,000
20/07/2017 9,410 0.02 0.21 9,400 9,500 9,350 240,540 2,263,481,400
19/07/2017 9,390 -0.05 -0.53 9,440 9,450 9,360 211,480 1,985,797,200
18/07/2017 9,440 0.07 0.75 9,480 9,490 9,360 142,150 1,341,896,000
17/07/2017 9,370 -0.16 -1.68 9,410 9,530 9,350 202,750 1,899,767,500
14/07/2017 9,530 -0.06 -0.63 9,500 9,630 9,470 336,660 3,208,369,800
13/07/2017 9,590 -0.01 -0.10 9,640 9,730 9,500 499,410 4,789,341,900
12/07/2017 9,600 -0.05 -0.52 9,600 9,690 9,520 173,320 1,663,872,000
11/07/2017 9,650 0.00 ■■ 0.00 9,650 9,800 9,500 150,610 1,453,386,500
10/07/2017 9,650 -0.05 -0.52 9,730 9,800 9,530 115,250 1,112,162,500
07/07/2017 9,700 0.06 0.62 9,480 9,790 9,480 434,390 4,213,583,000
06/07/2017 9,640 -0.16 -1.63 9,800 9,820 9,620 73,980 713,167,200
05/07/2017 9,800 0.03 0.31 9,800 9,850 9,730 384,770 3,770,746,000
04/07/2017 9,770 0.15 1.56 9,700 9,790 9,590 459,760 4,491,855,200
03/07/2017 9,620 0.14 1.48 9,480 9,640 9,420 427,610 4,113,608,200
30/06/2017 9,480 0.08 0.85 9,500 9,600 9,380 379,140 3,594,247,200
29/06/2017 9,400 0.10 1.08 9,300 9,500 9,200 535,160 5,030,504,000
28/06/2017 9,300 -0.18 -1.90 9,400 9,400 9,300 147,480 1,371,564,000
27/06/2017 9,480 0.18 1.94 9,380 9,480 9,250 383,990 3,640,225,200
26/06/2017 9,300 -0.16 -1.69 9,460 9,460 9,280 245,200 2,280,360,000
23/06/2017 9,460 0.06 0.64 9,360 9,490 9,300 294,650 2,787,389,000
22/06/2017 9,400 -0.10 -1.05 9,450 9,500 9,350 329,220 3,094,668,000
21/06/2017 9,500 -0.15 -1.55 9,700 9,700 9,440 169,790 1,613,005,000
20/06/2017 9,650 -0.10 -1.03 9,800 9,800 9,530 111,020 1,071,343,000
19/06/2017 9,750 0.02 0.21 9,730 9,880 9,660 57,710 562,672,500
16/06/2017 9,730 -0.11 -1.12 9,900 9,900 9,700 102,960 1,001,800,800
15/06/2017 9,840 0.04 0.41 9,800 10,000 9,800 537,610 5,290,082,400
14/06/2017 9,800 0.12 1.24 9,690 10,000 9,680 317,500 3,111,500,000
13/06/2017 9,680 0.10 1.04 9,600 9,700 9,500 164,510 1,592,456,800
12/06/2017 9,580 -0.02 -0.21 9,600 9,600 9,400 197,500 1,892,050,000
09/06/2017 9,600 0.10 1.05 9,540 9,600 9,360 174,010 1,670,496,000
08/06/2017 9,500 0.08 0.85 9,400 9,500 9,350 149,700 1,422,150,000
07/06/2017 9,420 0.02 0.21 9,300 9,550 9,300 282,840 2,664,352,800
06/06/2017 9,400 -0.04 -0.42 9,350 9,440 9,210 258,610 2,430,934,000
05/06/2017 9,440 -0.23 -2.38 9,510 9,700 9,350 130,640 1,233,241,600
02/06/2017 9,670 0.24 2.55 9,200 9,700 9,200 167,500 1,619,725,000
01/06/2017 9,430 0.18 1.95 9,250 9,500 9,200 160,530 1,513,797,900
31/05/2017 9,250 -0.25 -2.63 9,800 9,800 9,000 393,590 3,640,707,500
30/05/2017 9,500 -0.20 -2.06 9,700 9,700 9,390 745,670 7,083,865,000
29/05/2017 9,700 -0.15 -1.52 9,850 9,990 9,600 278,390 2,700,383,000
26/05/2017 9,850 0.05 0.51 10,000 10,200 9,800 725,220 7,143,417,000
25/05/2017 9,800 0.58 6.29 9,580 9,800 9,240 173,040 1,695,792,000
24/05/2017 9,220 -0.33 -3.46 9,550 9,590 9,220 422,140 3,892,130,800
23/05/2017 9,550 -0.25 -2.55 9,800 9,800 9,550 310,670 2,966,898,500
22/05/2017 9,800 0.10 1.03 9,700 9,890 9,660 427,280 4,187,344,000
19/05/2017 9,700 0.05 0.52 9,600 9,890 9,600 503,190 4,880,943,000
18/05/2017 9,650 -0.34 -3.40 9,960 9,990 9,650 1,042,640 10,061,476,000
17/05/2017 9,990 -0.46 -4.40 10,450 10,450 9,950 913,140 9,122,268,600
16/05/2017 10,450 -0.10 -0.95 10,650 10,700 10,200 1,369,360 14,309,812,000
15/05/2017 10,550 0.35 3.43 10,400 10,600 10,100 698,950 7,373,922,500
09/05/2017 10,000 0.26 2.67 9,740 10,300 9,740 752,210 7,522,100,000
08/05/2017 9,740 0.63 6.92 9,170 9,740 9,150 1,816,710 17,694,755,400
05/05/2017 9,110 0.43 4.95 8,800 9,280 8,680 1,098,130 10,003,964,300
04/05/2017 8,680 0.16 1.88 8,500 8,700 8,490 435,320 3,778,577,600
03/05/2017 8,520 0.16 1.91 8,360 8,520 8,360 157,350 1,340,622,000
28/04/2017 8,360 -0.16 -1.88 8,560 8,560 8,350 145,690 1,217,968,400
27/04/2017 8,520 -0.08 -0.93 8,610 8,640 8,410 498,120 4,243,982,400
26/04/2017 8,600 0.10 1.18 8,450 8,700 8,450 266,360 2,290,696,000
25/04/2017 8,500 0.10 1.19 8,400 8,700 8,400 646,940 5,498,990,000
24/04/2017 8,400 0.24 2.94 8,200 8,550 8,200 368,570 3,095,988,000
21/04/2017 8,160 0.06 0.74 7,960 8,190 7,960 349,290 2,850,206,400
20/04/2017 8,100 -0.30 -3.57 8,400 8,600 8,000 655,150 5,306,715,000
19/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
18/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
04/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
31/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
22/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
21/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
01/03/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
22/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
21/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/02/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
18/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/01/2017 8,400 -0.28 -3.23 8,690 8,750 8,400 469,340 3,942,456,000
13/01/2017 8,680 0.00 ■■ 0.00 8,680 8,700 8,600 243,270 2,111,583,600
12/01/2017 8,680 0.11 1.28 8,600 8,700 8,570 323,690 2,809,629,200
11/01/2017 8,570 0.02 0.23 8,550 8,620 8,540 289,530 2,481,272,100
10/01/2017 8,550 -0.13 -1.50 8,700 8,700 8,540 231,200 1,976,760,000
09/01/2017 8,680 -0.02 -0.23 8,900 8,900 8,600 398,880 3,462,278,400
06/01/2017 8,700 0.25 2.96 8,600 8,790 8,560 1,050,210 9,136,827,000
05/01/2017 8,450 0.20 2.42 8,250 8,480 8,200 454,170 3,837,736,500
04/01/2017 8,250 0.04 0.49 8,200 8,250 8,150 206,210 1,701,232,500
03/01/2017 8,210 0.41 5.26 8,300 8,320 8,060 376,080 3,087,616,800
30/12/2016 7,800 0.20 2.63 7,910 8,080 7,800 501,280 3,909,984,000
29/12/2016 7,600 -0.30 -3.80 7,900 7,950 7,600 189,530 1,440,428,000
28/12/2016 7,900 0.05 0.64 7,800 7,960 7,800 120,020 948,158,000
27/12/2016 7,850 0.23 3.02 7,800 7,900 7,800 52,560 412,596,000
26/12/2016 7,620 -0.34 -4.27 8,000 8,190 7,620 141,610 1,079,068,200
23/12/2016 7,960 0.11 1.40 7,800 8,050 7,800 248,960 1,981,721,600
22/12/2016 7,850 0.06 0.77 7,800 8,000 7,740 472,530 3,709,360,500
21/12/2016 7,790 0.04 0.52 7,770 7,900 7,760 76,900 599,051,000
20/12/2016 7,750 0.09 1.17 7,700 7,750 7,600 528,070 4,092,542,500
19/12/2016 7,660 -0.23 -2.92 7,890 7,890 7,620 318,750 2,441,625,000
16/12/2016 7,890 -0.01 -0.13 7,890 7,950 7,600 326,960 2,579,714,400
15/12/2016 7,900 0.08 1.02 7,710 7,950 7,710 247,010 1,951,379,000
14/12/2016 7,820 -0.08 -1.01 7,800 8,000 7,800 257,730 2,015,448,600
13/12/2016 7,900 -0.09 -1.13 7,990 7,990 7,810 193,630 1,529,677,000
12/12/2016 7,990 -0.02 -0.25 7,910 8,090 7,800 316,530 2,529,074,700
09/12/2016 8,010 -0.04 -0.50 8,050 8,290 7,830 517,610 4,146,056,100
08/12/2016 8,050 0.29 3.74 7,760 8,180 7,700 431,750 3,475,587,500
07/12/2016 7,760 0.04 0.52 7,720 7,760 7,600 180,060 1,397,265,600
06/12/2016 7,720 -0.03 -0.39 7,750 7,750 7,570 742,690 5,733,566,800
05/12/2016 7,750 0.03 0.39 7,750 7,750 7,570 295,940 2,293,535,000
02/12/2016 7,720 0.20 2.66 7,790 7,790 7,600 630,480 4,867,305,600
01/12/2016 7,520 -0.28 -3.59 7,700 7,900 7,520 235,160 1,768,403,200
30/11/2016 7,800 0.08 1.04 7,700 7,800 7,650 229,770 1,792,206,000
29/11/2016 7,720 -0.28 -3.50 7,760 8,080 7,720 272,000 2,099,840,000
28/11/2016 8,000 0.29 3.76 7,890 8,000 7,710 229,210 1,833,680,000
25/11/2016 7,710 -0.48 -5.86 8,150 8,150 7,710 473,620 3,651,610,200
24/11/2016 8,190 0.00 ■■ 0.00 8,150 8,190 8,140 106,000 868,140,000
23/11/2016 8,190 -0.01 -0.12 8,250 8,250 8,000 77,130 631,694,700
22/11/2016 8,200 -0.03 -0.36 8,350 8,350 8,200 173,860 1,425,652,000
21/11/2016 8,230 -0.17 -2.02 8,390 8,400 8,200 165,910 1,365,439,300
18/11/2016 8,400 0.20 2.44 8,200 8,400 8,200 377,750 3,173,100,000
17/11/2016 8,200 0.10 1.23 8,100 8,380 8,100 425,730 3,490,986,000
16/11/2016 8,100 -0.20 -2.41 8,300 8,320 8,100 253,340 2,052,054,000
15/11/2016 8,300 -0.02 -0.24 8,300 8,350 8,210 479,890 3,983,087,000
14/11/2016 8,320 -0.28 -3.26 8,280 8,500 8,280 215,410 1,792,211,200
11/11/2016 8,600 -0.20 -2.27 8,200 8,600 8,190 742,900 6,388,940,000
10/11/2016 8,800 0.10 1.15 8,670 8,890 8,670 549,940 4,839,472,000
09/11/2016 8,700 -0.06 -0.68 8,760 8,790 8,660 241,750 2,103,225,000
08/11/2016 8,760 -0.13 -1.46 8,890 8,890 8,750 891,540 7,809,890,400
07/11/2016 8,890 0.00 ■■ 0.00 8,890 8,900 8,770 463,890 4,123,982,100
04/11/2016 8,890 0.13 1.48 8,850 8,960 8,770 483,960 4,302,404,400
03/11/2016 8,760 0.03 0.34 8,710 8,950 8,610 373,980 3,276,064,800
02/11/2016 8,730 0.00 ■■ 0.00 8,710 8,750 8,700 321,600 2,807,568,000
01/11/2016 8,730 -0.06 -0.68 8,800 8,800 8,690 228,330 1,993,320,900
31/10/2016 8,790 -0.11 -1.24 8,960 8,960 8,780 316,460 2,781,683,400
28/10/2016 8,900 0.10 1.14 8,990 8,990 8,820 895,610 7,970,929,000
27/10/2016 8,800 0.25 2.92 8,440 8,850 8,440 1,235,620 10,873,456,000
26/10/2016 8,550 0.19 2.27 8,580 8,590 8,360 152,350 1,302,592,500
25/10/2016 8,360 -0.10 -1.18 8,290 8,500 8,290 485,930 4,062,374,800
24/10/2016 8,460 -0.10 -1.17 8,520 8,600 8,450 293,500 2,483,010,000
21/10/2016 8,560 -0.07 -0.81 8,740 8,740 8,510 176,940 1,514,606,400
20/10/2016 8,630 -0.14 -1.60 8,840 8,840 8,520 94,180 812,773,400
19/10/2016 8,770 0.32 3.79 8,600 8,820 8,500 1,271,640 11,152,282,800
18/10/2016 8,450 0.11 1.32 8,360 8,490 8,300 235,360 1,988,792,000
17/10/2016 8,340 0.03 0.36 8,210 8,400 8,210 87,200 727,248,000
14/10/2016 8,310 0.09 1.09 8,200 8,500 8,190 367,930 3,057,498,300
13/10/2016 8,220 0.02 0.24 8,180 8,220 8,180 72,770 598,169,400
12/10/2016 8,200 0.00 ■■ 0.00 8,190 8,210 8,190 203,430 1,668,126,000
11/10/2016 8,200 0.03 0.37 8,170 8,200 8,170 348,360 2,856,552,000
10/10/2016 8,170 -0.04 -0.49 8,240 8,240 8,170 124,230 1,014,959,100
07/10/2016 8,210 0.01 0.12 8,160 8,300 8,100 248,710 2,041,909,100
06/10/2016 8,200 0.02 0.24 8,200 8,290 8,170 323,240 2,650,568,000
05/10/2016 8,180 0.03 0.37 8,130 8,270 8,100 180,180 1,473,872,400
04/10/2016 8,150 0.05 0.62 8,150 8,200 8,090 182,690 1,488,923,500
03/10/2016 8,100 0.39 5.06 8,200 8,220 8,100 813,250 6,587,325,000
30/09/2016 7,710 0.15 1.98 7,560 7,980 7,560 310,350 2,392,798,500
29/09/2016 7,560 -0.08 -1.05 7,510 7,650 7,500 102,790 777,092,400
28/09/2016 7,640 0.04 0.53 7,700 7,700 7,580 335,950 2,566,658,000
27/09/2016 7,600 -0.10 -1.30 7,700 7,700 7,570 271,280 2,061,728,000
26/09/2016 7,700 -0.10 -1.28 7,620 7,750 7,600 100,490 773,773,000
23/09/2016 7,800 0.20 2.63 7,800 7,810 7,670 92,520 721,656,000
22/09/2016 7,970 0.07 0.89 7,880 7,990 7,820 142,840 1,138,434,800
21/09/2016 7,900 0.07 0.89 7,810 8,000 7,800 158,040 1,248,516,000
20/09/2016 7,830 0.14 1.82 7,700 8,100 7,700 117,670 921,356,100
19/09/2016 7,690 -0.01 -0.13 7,610 7,750 7,610 213,410 1,641,122,900
16/09/2016 7,700 -0.02 -0.26 7,700 7,850 7,200 221,370 1,704,549,000
15/09/2016 7,720 -0.43 -5.28 8,130 8,140 7,610 267,860 2,067,879,200
14/09/2016 8,150 -0.07 -0.85 8,220 8,220 8,100 98,540 803,101,000
13/09/2016 8,220 -0.09 -1.08 8,320 8,350 8,220 1,051,610 8,644,234,200
12/09/2016 8,310 -0.19 -2.24 8,450 8,450 8,300 170,020 1,412,866,200
09/09/2016 8,500 -0.10 -1.16 8,500 8,600 8,500 29,620 251,770,000
08/09/2016 8,600 0.10 1.18 8,600 8,600 8,500 254,970 2,192,742,000
07/09/2016 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 552,470 4,695,995,000
06/09/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 240,220 2,041,870,000
05/09/2016 8,500 -0.20 -2.30 8,700 8,800 8,500 367,300 3,122,050,000
01/09/2016 8,700 0.50 6.10 8,200 8,700 8,200 950,100 8,265,870,000
31/08/2016 8,200 -0.10 -1.20 8,200 8,300 8,200 112,770 924,714,000
30/08/2016 8,300 0.10 1.22 8,200 8,300 8,200 101,870 845,521,000
29/08/2016 8,200 -0.10 -1.20 8,200 8,300 8,200 137,040 1,123,728,000
26/08/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 199,350 1,654,605,000
25/08/2016 8,300 0.10 1.22 8,200 8,300 8,100 124,550 1,033,765,000
24/08/2016 8,200 -0.10 -1.20 8,300 8,300 8,100 145,480 1,192,936,000
23/08/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 129,890 1,078,087,000
22/08/2016 8,300 -0.10 -1.19 8,400 8,400 8,200 166,370 1,380,871,000
19/08/2016 8,400 -0.20 -2.33 8,500 8,500 8,400 156,160 1,311,744,000
18/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 445,870 3,834,482,000
17/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 315,000 2,709,000,000
16/08/2016 8,600 -0.10 -1.15 8,700 8,700 8,500 133,510 1,148,186,000
15/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 69,400 603,780,000
12/08/2016 8,700 -0.10 -1.14 8,700 8,800 8,600 237,990 2,070,513,000
11/08/2016 8,800 0.10 1.15 8,600 8,800 8,600 106,220 934,736,000
10/08/2016 8,700 0.10 1.16 8,500 8,700 8,500 195,790 1,703,373,000
09/08/2016 8,600 0.10 1.18 8,500 8,600 8,500 30,790 264,794,000
08/08/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 254,210 2,160,785,000
05/08/2016 8,500 -0.10 -1.16 8,500 8,600 8,400 305,330 2,595,305,000
04/08/2016 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 258,300 2,221,380,000
03/08/2016 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 203,870 1,753,282,000
02/08/2016 8,600 -0.20 -2.27 8,600 8,700 8,600 488,900 4,204,540,000
01/08/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 73,140 643,632,000
29/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 1,149,000 10,111,200,000
28/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 1,290,800 11,359,040,000
27/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 166,840 1,468,192,000
26/07/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 696,730 6,131,224,000
25/07/2016 8,800 -0.20 -2.22 8,900 9,000 8,800 415,980 3,660,624,000
22/07/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 1,177,690 10,599,210,000
21/07/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 519,710 4,677,390,000
20/07/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 197,240 1,775,160,000
19/07/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 816,690 7,431,879,000
18/07/2016 9,100 0.10 1.11 9,000 9,200 9,000 610,380 5,554,458,000
15/07/2016 9,000 -0.10 -1.10 9,100 9,200 9,000 1,387,060 12,483,540,000
14/07/2016 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 989,860 9,007,726,000
13/07/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 745,450 6,783,595,000
12/07/2016 9,100 -0.10 -1.09 9,200 9,200 9,000 607,800 5,530,980,000
11/07/2016 9,200 0.10 1.10 9,100 9,300 9,000 1,680,810 15,463,452,000
08/07/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,900 787,220 7,163,702,000
07/07/2016 9,100 0.20 2.25 8,900 9,200 8,900 1,809,470 16,466,177,000
06/07/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 550,880 4,902,832,000
05/07/2016 8,900 0.10 1.14 8,900 9,000 8,800 794,000 7,066,600,000
04/07/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 512,890 4,513,432,000
01/07/2016 8,900 0.10 1.14 8,900 8,900 8,800 576,520 5,131,028,000
30/06/2016 8,800 -0.10 -1.12 8,900 9,000 8,800 482,860 4,249,168,000
29/06/2016 8,900 0.20 2.30 8,800 9,000 8,800 704,480 6,269,872,000
28/06/2016 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 602,580 5,242,446,000
27/06/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 578,360 5,031,732,000
24/06/2016 8,700 -0.20 -2.25 8,900 8,900 8,300 1,878,670 16,344,429,000
23/06/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 722,530 6,430,517,000
22/06/2016 8,900 0.10 1.14 8,900 8,900 8,800 427,300 3,802,970,000
21/06/2016 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 797,170 7,015,096,000
20/06/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 1,007,670 8,867,496,000
17/06/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 636,480 5,601,024,000
16/06/2016 8,800 -0.20 -2.22 8,900 9,000 8,800 381,330 3,355,704,000
15/06/2016 9,000 0.20 2.27 8,800 9,100 8,700 1,115,210 10,036,890,000
14/06/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 370,110 3,256,968,000
13/06/2016 8,800 0.10 1.15 8,700 8,900 8,700 905,480 7,968,224,000
10/06/2016 8,700 -0.20 -2.25 8,800 8,900 8,700 695,130 6,047,631,000
09/06/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 790,720 7,037,408,000
08/06/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 631,690 5,622,041,000
07/06/2016 9,000 0.10 1.12 8,900 9,000 8,800 717,170 6,454,530,000
06/06/2016 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 1,560,550 13,888,895,000
03/06/2016 8,900 -0.10 -1.11 9,000 9,200 8,900 1,688,510 15,027,739,000
02/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,792,110 16,128,990,000
01/06/2016 9,000 0.30 3.45 9,200 9,200 8,900 5,170,600 46,535,400,000
31/05/2016 8,700 0.50 6.10 8,700 8,700 8,700 343,440 2,987,928,000
30/05/2016 8,200 0.40 5.13 7,900 8,200 7,800 2,692,220 22,076,204,000
27/05/2016 7,800 0.10 1.30 7,800 7,800 7,700 226,490 1,766,622,000
26/05/2016 7,700 -0.10 -1.28 7,700 7,800 7,700 274,610 2,114,497,000
25/05/2016 7,800 0.10 1.30 7,800 7,900 7,600 724,980 5,654,844,000
24/05/2016 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 279,920 2,155,384,000
23/05/2016 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 280,370 2,158,849,000
20/05/2016 7,700 -0.10 -1.28 7,800 7,800 7,700 144,730 1,114,421,000
19/05/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 181,040 1,412,112,000
18/05/2016 7,800 0.10 1.30 7,800 8,100 7,800 788,260 6,148,428,000
17/05/2016 7,700 0.10 1.32 7,700 7,800 7,600 264,410 2,035,957,000
16/05/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 158,470 1,204,372,000
13/05/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 550,900 4,186,840,000
12/05/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 298,700 2,270,120,000
11/05/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 308,400 2,343,840,000
10/05/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 351,250 2,669,500,000
09/05/2016 7,600 -0.10 -1.30 7,700 7,800 7,600 326,490 2,481,324,000
06/05/2016 7,700 -0.10 -1.28 7,700 7,800 7,600 254,910 1,962,807,000
05/05/2016 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 187,740 1,464,372,000
04/05/2016 7,800 -0.10 -1.27 7,800 7,900 7,700 513,430 4,004,754,000
29/04/2016 7,900 -0.10 -1.25 8,000 8,100 7,900 330,900 2,614,110,000
28/04/2016 8,000 0.10 1.27 8,000 8,100 7,900 825,980 6,607,840,000
27/04/2016 7,900 -0.20 -2.47 8,100 8,100 7,800 673,840 5,323,336,000
26/04/2016 8,100 0.50 6.58 7,700 8,100 7,700 1,184,440 9,593,964,000
25/04/2016 7,600 -0.10 -1.30 7,900 7,900 7,600 323,910 2,461,716,000
22/04/2016 7,700 0.10 1.32 7,600 7,800 7,600 380,590 2,930,543,000
21/04/2016 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 416,550 3,165,780,000
20/04/2016 7,600 -0.10 -1.30 7,700 7,700 7,500 531,480 4,039,248,000
19/04/2016 7,700 -0.10 -1.28 7,700 7,800 7,600 485,330 3,737,041,000
15/04/2016 7,800 -0.10 -1.27 7,900 8,000 7,800 520,440 4,059,432,000
14/04/2016 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 461,870 3,648,773,000
13/04/2016 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 466,520 3,685,508,000
12/04/2016 7,900 -0.10 -1.25 8,100 8,100 7,900 655,770 5,180,583,000
11/04/2016 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 1,270,950 10,167,600,000
08/04/2016 8,000 0.10 1.27 8,000 8,300 7,900 1,286,280 10,290,240,000
07/04/2016 7,900 -0.20 -2.47 8,200 8,200 7,800 484,320 3,826,128,000
06/04/2016 8,100 0.30 3.85 7,800 8,100 7,800 684,640 5,545,584,000
05/04/2016 7,800 0.20 2.63 7,600 7,900 7,600 1,089,510 8,498,178,000
04/04/2016 7,600 -0.30 -3.80 7,800 8,000 7,600 740,480 5,627,648,000
01/04/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 765,190 6,045,001,000
31/03/2016 7,900 -0.50 -5.95 8,300 8,400 7,900 1,277,370 10,091,223,000
30/03/2016 8,400 -0.10 -1.18 8,400 8,500 8,300 658,560 5,531,904,000
29/03/2016 8,500 -0.20 -2.30 8,700 8,700 8,300 1,188,080 10,098,680,000
28/03/2016 8,700 0.30 3.57 8,800 8,900 8,600 1,882,010 16,373,487,000
25/03/2016 8,400 -0.20 -2.33 8,600 8,600 8,200 1,353,630 11,370,492,000
24/03/2016 8,600 0.20 2.38 8,500 8,700 8,500 1,858,620 15,984,132,000
23/03/2016 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 1,241,170 10,425,828,000
22/03/2016 8,400 0.20 2.44 8,200 8,600 8,100 1,745,200 14,659,680,000
21/03/2016 8,200 -0.30 -3.53 8,500 8,600 8,100 1,445,610 11,854,002,000
18/03/2016 8,500 0.10 1.19 8,400 8,700 8,300 1,382,670 11,752,695,000
17/03/2016 8,400 0.10 1.20 8,500 8,800 8,300 2,662,660 22,366,344,000
16/03/2016 8,300 0.50 6.41 7,700 8,300 7,700 1,814,100 15,057,030,000
15/03/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 981,150 7,652,970,000
14/03/2016 7,800 0.50 6.85 7,400 7,800 7,300 1,764,290 13,761,462,000
11/03/2016 7,300 -0.30 -3.95 7,500 7,600 7,300 886,320 6,470,136,000
10/03/2016 7,600 -0.10 -1.30 7,900 7,900 7,600 1,236,150 9,394,740,000
09/03/2016 7,700 0.50 6.94 7,700 7,700 7,600 2,426,050 18,680,585,000
08/03/2016 7,200 0.40 5.88 7,200 7,200 7,200 453,920 3,268,224,000
07/03/2016 6,800 -0.10 -1.45 6,900 7,000 6,800 373,200 2,537,760,000
04/03/2016 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 182,730 1,260,837,000
03/03/2016 6,900 0.00 ■■ 0.00 7,000 7,100 6,800 558,610 3,854,409,000
02/03/2016 6,900 -0.10 -1.43 7,000 7,000 6,900 383,360 2,645,184,000
01/03/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 775,490 5,428,430,000
29/02/2016 7,000 0.20 2.94 6,800 7,000 6,800 925,270 6,476,890,000
26/02/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 537,110 3,652,348,000
25/02/2016 6,800 -0.20 -2.86 7,000 7,100 6,800 538,270 3,660,236,000
24/02/2016 7,000 0.30 4.48 6,600 7,100 6,600 1,979,240 13,854,680,000
23/02/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 343,060 2,298,502,000
22/02/2016 6,700 0.10 1.52 6,600 6,800 6,600 830,990 5,567,633,000
19/02/2016 6,600 -0.10 -1.49 6,700 6,700 6,500 551,090 3,637,194,000
18/02/2016 6,700 0.10 1.52 6,700 6,700 6,600 139,960 937,732,000
17/02/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 198,600 1,310,760,000
16/02/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 246,690 1,628,154,000
15/02/2016 6,600 -0.10 -1.49 6,700 6,700 6,500 186,580 1,231,428,000
05/02/2016 6,700 0.10 1.52 6,600 6,700 6,500 89,820 601,794,000
04/02/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 135,670 895,422,000
03/02/2016 6,600 -0.10 -1.49 6,600 6,700 6,300 425,420 2,807,772,000
02/02/2016 6,700 -0.10 -1.47 6,700 6,800 6,600 139,430 934,181,000
01/02/2016 6,800 0.20 3.03 6,600 6,900 6,600 280,740 1,909,032,000
29/01/2016 6,600 0.10 1.54 6,500 6,700 6,500 270,700 1,786,620,000
28/01/2016 6,500 -0.10 -1.52 6,600 6,700 6,500 357,390 2,323,035,000
27/01/2016 6,600 0.10 1.54 6,600 6,700 6,600 352,230 2,324,718,000
26/01/2016 6,500 -0.20 -2.99 6,500 6,600 6,400 626,800 4,074,200,000
25/01/2016 6,700 0.30 4.69 6,500 6,800 6,500 541,050 3,625,035,000
22/01/2016 6,400 0.40 6.67 6,200 6,400 6,000 1,206,820 7,723,648,000
21/01/2016 6,000 -0.30 -4.76 6,300 6,300 5,900 931,720 5,590,320,000
20/01/2016 6,300 -0.20 -3.08 6,600 6,600 6,300 505,430 3,184,209,000
19/01/2016 6,500 0.10 1.56 6,400 6,600 6,300 425,300 2,764,450,000
18/01/2016 6,400 -0.30 -4.48 6,500 6,500 6,300 1,365,670 8,740,288,000
15/01/2016 6,700 -0.20 -2.90 6,900 7,000 6,700 593,970 3,979,599,000
14/01/2016 6,900 -0.10 -1.43 6,900 7,000 6,700 501,780 3,462,282,000
13/01/2016 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 540,410 3,782,870,000
12/01/2016 7,000 0.30 4.48 6,800 7,100 6,800 550,220 3,851,540,000
11/01/2016 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 316,560 2,120,952,000
08/01/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 787,940 5,279,198,000
07/01/2016 6,700 -0.30 -4.29 7,000 7,000 6,700 986,590 6,610,153,000
06/01/2016 7,000 0.10 1.45 7,000 7,100 6,900 561,000 3,927,000,000
05/01/2016 6,900 -0.20 -2.82 7,000 7,100 6,900 911,920 6,292,248,000
04/01/2016 7,100 -0.10 -1.39 7,200 7,300 7,100 654,690 4,648,299,000
31/12/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 342,050 2,462,760,000
30/12/2015 7,200 0.10 1.41 7,100 7,300 7,100 586,820 4,225,104,000
29/12/2015 7,100 0.20 2.90 7,000 7,100 6,800 753,950 5,353,045,000
28/12/2015 6,900 -0.20 -2.82 7,200 7,200 6,900 1,136,740 7,843,506,000
25/12/2015 7,100 -0.10 -1.39 7,200 7,400 7,100 858,970 6,098,687,000
24/12/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 639,750 4,606,200,000
23/12/2015 7,300 -0.10 -1.35 7,400 7,500 7,200 1,109,040 8,095,992,000
22/12/2015 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 991,040 7,333,696,000
21/12/2015 7,400 -0.10 -1.33 7,600 7,600 7,300 2,232,640 16,521,536,000
18/12/2015 7,500 -0.20 -2.60 7,700 7,800 7,500 5,100,380 38,252,850,000
17/12/2015 7,700 0.50 6.94 7,400 7,700 7,400 1,341,560 10,330,012,000
16/12/2015 7,200 0.10 1.41 7,100 7,400 7,100 5,880,430 42,339,096,000
15/12/2015 7,100 0.10 1.43 7,100 7,200 6,900 439,940 3,123,574,000
14/12/2015 7,000 -0.50 -6.67 7,300 7,400 7,000 1,286,950 9,008,650,000
11/12/2015 7,500 -0.10 -1.32 7,700 7,700 7,400 166,720 1,250,400,000
10/12/2015 7,600 -0.10 -1.30 7,600 7,800 7,600 244,790 1,860,404,000
09/12/2015 7,700 -0.30 -3.75 8,100 8,100 7,700 799,880 6,159,076,000
08/12/2015 8,000 -0.10 -1.23 8,000 8,100 7,900 288,660 2,309,280,000
07/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 201,650 1,633,365,000
04/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 225,630 1,827,603,000
03/12/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 244,210 1,978,101,000
02/12/2015 8,200 0.10 1.23 8,100 8,300 8,100 242,870 1,991,534,000
01/12/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 212,430 1,720,683,000
30/11/2015 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 571,400 4,685,480,000
27/11/2015 8,200 -0.20 -2.38 8,400 8,500 8,100 430,290 3,528,378,000
26/11/2015 8,400 0.10 1.20 8,300 8,600 8,300 352,990 2,965,116,000
25/11/2015 8,300 -0.20 -2.35 8,500 8,500 8,300 438,860 3,642,538,000
24/11/2015 8,500 -0.30 -3.41 8,700 8,800 8,500 539,170 4,582,945,000
23/11/2015 8,800 0.10 1.15 8,900 8,900 8,700 554,090 4,875,992,000
20/11/2015 8,700 0.50 6.10 8,300 8,700 8,300 862,640 7,504,968,000
19/11/2015 8,200 -0.10 -1.20 8,400 8,400 8,200 334,690 2,744,458,000
18/11/2015 8,300 -0.20 -2.35 8,400 8,500 8,200 327,670 2,719,661,000
17/11/2015 8,500 0.10 1.19 8,400 8,500 8,300 468,900 3,985,650,000
16/11/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 191,360 1,607,424,000
13/11/2015 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 272,270 2,287,068,000
12/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 322,710 2,710,764,000
11/11/2015 8,400 -0.30 -3.45 8,700 8,700 8,300 521,540 4,380,936,000
10/11/2015 8,700 0.00 ■■ 0.00 8,900 8,900 8,500 268,510 2,336,037,000
09/11/2015 8,700 -0.20 -2.25 8,800 8,900 8,700 170,730 1,485,351,000
06/11/2015 8,900 -0.10 -1.11 8,900 9,000 8,700 271,560 2,416,884,000
05/11/2015 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 158,430 1,425,870,000
04/11/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 301,550 2,713,950,000
03/11/2015 9,000 0.40 4.65 8,700 9,000 8,700 467,650 4,208,850,000
02/11/2015 8,600 -0.10 -1.15 8,800 8,800 8,600 307,850 2,647,510,000
30/10/2015 8,700 -0.10 -1.14 8,900 8,900 8,700 218,790 1,903,473,000
29/10/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,600 378,700 3,332,560,000
28/10/2015 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 307,060 2,702,128,000
27/10/2015 8,800 -0.20 -2.22 9,000 9,000 8,800 402,290 3,540,152,000
26/10/2015 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 218,970 1,970,730,000
23/10/2015 9,000 -0.20 -2.17 9,200 9,200 9,000 420,860 3,787,740,000
22/10/2015 9,200 0.20 2.22 8,900 9,200 8,800 1,102,210 10,140,332,000
21/10/2015 9,000 -0.40 -4.26 9,300 9,300 9,000 665,190 5,986,710,000
20/10/2015 9,400 -0.30 -3.09 9,700 9,700 9,400 371,160 3,488,904,000
19/10/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 142,840 1,385,548,000
16/10/2015 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 580,190 5,627,843,000
15/10/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,500 500,850 4,858,245,000
14/10/2015 9,700 -0.10 -1.02 9,800 10,000 9,600 596,150 5,782,655,000
13/10/2015 9,800 0.00 ■■ 0.00 9,700 9,900 9,700 351,940 3,449,012,000
12/10/2015 9,800 -0.10 -1.01 10,000 10,000 9,700 442,130 4,332,874,000
09/10/2015 9,900 -0.20 -1.98 10,000 10,200 9,800 840,560 8,321,544,000
08/10/2015 10,100 0.50 5.21 9,500 10,100 9,500 1,831,680 18,499,968,000
07/10/2015 9,600 0.30 3.23 9,300 9,900 9,200 1,479,510 14,203,296,000
06/10/2015 9,300 0.60 6.90 8,900 9,300 8,800 1,358,600 12,634,980,000
05/10/2015 8,700 0.10 1.16 8,500 8,800 8,400 1,243,990 10,822,713,000
02/10/2015 8,600 -0.20 -2.27 8,800 8,800 8,500 427,190 3,673,834,000
01/10/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 110,180 969,584,000
30/09/2015 8,800 -0.10 -1.12 8,900 8,900 8,700 218,120 1,919,456,000
29/09/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 329,670 2,934,063,000
28/09/2015 8,900 0.00 ■■ 0.00 9,100 9,100 8,800 216,140 1,923,646,000
25/09/2015 8,900 -0.10 -1.11 9,000 9,100 8,800 293,200 2,609,480,000
24/09/2015 9,000 -0.10 -1.10 9,100 9,200 8,800 566,050 5,094,450,000
23/09/2015 9,100 0.10 1.11 9,000 9,200 8,900 631,240 5,744,284,000
22/09/2015 9,000 0.30 3.45 8,800 9,100 8,700 1,093,620 9,842,580,000
21/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 211,780 1,842,486,000
18/09/2015 8,700 0.20 2.35 8,600 8,700 8,600 508,630 4,425,081,000
17/09/2015 8,500 -0.10 -1.16 8,600 8,700 8,400 90,310 767,635,000
16/09/2015 8,600 0.30 3.61 8,500 8,700 8,500 341,070 2,933,202,000
15/09/2015 8,300 -0.10 -1.19 8,400 8,500 8,200 222,640 1,847,912,000
14/09/2015 8,400 -0.20 -2.33 8,500 8,600 8,300 276,350 2,321,340,000
11/09/2015 8,600 -0.10 -1.15 8,800 8,800 8,600 168,150 1,446,090,000
10/09/2015 8,700 0.20 2.35 8,600 8,800 8,500 347,310 3,021,597,000
09/09/2015 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 282,260 2,399,210,000
08/09/2015 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 230,290 1,957,465,000
07/09/2015 8,500 -0.10 -1.16 8,600 8,700 8,500 192,900 1,639,650,000
04/09/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 168,450 1,448,670,000
03/09/2015 8,700 -0.10 -1.14 9,000 9,000 8,500 336,880 2,930,856,000
01/09/2015 8,800 0.30 3.53 8,600 9,000 8,500 553,970 4,874,936,000
31/08/2015 8,500 -0.20 -2.30 8,600 8,700 8,500 372,940 3,169,990,000
28/08/2015 8,700 0.10 1.16 8,600 8,800 8,600 370,540 3,223,698,000
27/08/2015 8,600 0.00 ■■ 0.00 8,700 8,900 8,600 491,680 4,228,448,000
26/08/2015 8,600 0.30 3.61 8,100 8,700 8,100 634,960 5,460,656,000
25/08/2015 8,300 -0.40 -4.60 8,200 8,900 8,200 900,650 7,475,395,000
24/08/2015 9,500 -0.70 -6.86 10,000 10,000 9,500 1,348,290 12,808,755,000
21/08/2015 10,200 -0.30 -2.86 10,400 10,400 9,900 584,820 5,965,164,000
20/08/2015 10,500 -0.20 -1.87 10,700 10,800 10,400 439,990 4,619,895,000
19/08/2015 10,700 0.10 0.94 10,600 10,800 10,500 418,370 4,476,559,000
18/08/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 283,100 3,000,860,000
17/08/2015 10,600 -0.10 -0.93 10,700 10,800 10,300 339,460 3,598,276,000
14/08/2015 10,700 -0.10 -0.93 10,800 10,900 10,600 239,780 2,565,646,000
13/08/2015 10,800 -0.10 -0.92 10,900 11,000 10,500 451,660 4,877,928,000
12/08/2015 10,900 0.00 ■■ 0.00 11,100 11,200 10,800 825,320 8,995,988,000
11/08/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 376,930 4,108,537,000
10/08/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 218,720 2,384,048,000
07/08/2015 10,900 -0.10 -0.91 10,900 11,000 10,800 329,990 3,596,891,000
06/08/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 132,960 1,462,560,000
05/08/2015 11,000 0.20 1.85 10,800 11,100 10,800 460,730 5,068,030,000
04/08/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 300,910 3,249,828,000
03/08/2015 10,800 -0.10 -0.92 10,800 11,000 10,700 322,720 3,485,376,000
31/07/2015 10,900 -0.30 -2.68 11,200 11,200 10,900 407,310 4,439,679,000
30/07/2015 11,200 0.20 1.82 11,100 11,200 10,900 379,710 4,252,752,000
29/07/2015 11,000 0.10 0.92 10,900 11,100 10,900 206,490 2,271,390,000
28/07/2015 10,900 0.00 ■■ 0.00 10,800 11,300 10,700 1,648,290 17,966,361,000
27/07/2015 10,900 0.30 2.83 10,600 10,900 10,600 767,420 8,364,878,000
24/07/2015 10,600 -0.30 -2.75 11,000 11,000 10,500 979,550 10,383,230,000
23/07/2015 10,900 -0.10 -0.91 11,100 11,200 10,800 931,150 10,149,535,000
22/07/2015 11,000 -0.20 -1.79 11,000 11,100 10,900 952,800 10,480,800,000
21/07/2015 11,200 -0.10 -0.88 11,300 11,300 10,800 1,474,770 16,517,424,000
20/07/2015 11,300 -0.30 -2.59 11,600 11,700 10,900 1,381,090 15,606,317,000
17/07/2015 11,600 0.00 ■■ 0.00 11,700 11,800 11,600 642,610 7,454,276,000
16/07/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 525,650 6,097,540,000
15/07/2015 11,600 -0.40 -3.33 11,900 12,000 11,600 508,630 5,900,108,000
14/07/2015 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 502,070 6,024,840,000
13/07/2015 12,000 -0.10 -0.83 12,100 12,200 11,900 636,430 7,637,160,000
10/07/2015 12,100 0.50 4.31 11,700 12,300 11,700 1,301,680 15,750,328,000
09/07/2015 11,600 0.10 0.87 11,700 11,800 11,500 1,082,650 12,558,740,000
08/07/2015 11,500 -0.50 -4.17 12,100 12,100 11,500 1,675,850 19,272,275,000
07/07/2015 12,000 0.10 0.84 11,800 12,100 11,800 681,820 8,181,840,000
06/07/2015 11,900 0.20 1.71 11,900 12,000 11,700 268,050 3,189,795,000
03/07/2015 11,700 0.00 ■■ 0.00 11,800 12,000 11,600 314,590 3,680,703,000
02/07/2015 11,700 0.30 2.63 11,400 11,800 11,400 186,410 2,180,997,000
01/07/2015 11,400 -0.30 -2.56 11,700 11,800 11,400 262,340 2,990,676,000
30/06/2015 11,700 0.10 0.86 11,700 11,900 11,500 249,750 2,922,075,000
29/06/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 161,110 1,868,876,000
26/06/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 62,150 720,940,000
25/06/2015 11,600 -0.20 -1.69 11,800 11,800 11,600 188,200 2,183,120,000
24/06/2015 11,800 0.10 0.85 11,600 11,800 11,600 90,620 1,069,316,000
23/06/2015 11,700 -0.10 -0.85 11,800 11,900 11,700 122,100 1,428,570,000
22/06/2015 11,800 -0.20 -1.67 12,000 12,000 11,700 122,730 1,448,214,000
19/06/2015 12,000 0.20 1.69 11,600 12,000 11,600 961,960 11,543,520,000
18/06/2015 11,800 0.20 1.72 11,500 11,800 11,500 189,240 2,233,032,000
17/06/2015 11,600 -0.10 -0.85 11,700 11,800 11,400 443,040 5,139,264,000
16/06/2015 11,700 -0.40 -3.31 12,100 12,100 11,700 544,260 6,367,842,000
15/06/2015 12,100 0.10 0.83 11,900 12,300 11,900 407,460 4,930,266,000
12/06/2015 12,000 0.00 ■■ 0.00 12,200 12,300 11,800 351,790 4,221,480,000
11/06/2015 12,000 0.70 6.19 11,400 12,000 11,400 1,409,090 16,909,080,000
10/06/2015 11,300 -0.10 -0.88 11,400 11,400 11,300 210,670 2,380,571,000
09/06/2015 11,400 -0.20 -1.72 11,600 11,600 11,400 281,180 3,205,452,000
08/06/2015 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 474,170 5,500,372,000
05/06/2015 11,600 0.20 1.75 11,600 11,800 11,500 544,560 6,316,896,000
04/06/2015 11,400 0.10 0.88 11,500 11,500 11,200 273,610 3,119,154,000
03/06/2015 11,300 0.00 ■■ 0.00 11,200 11,500 11,200 317,640 3,589,332,000
02/06/2015 11,300 -0.20 -1.74 11,600 11,600 11,300 247,840 2,800,592,000
01/06/2015 11,500 0.00 ■■ 0.00 11,800 11,800 11,500 283,640 3,261,860,000
29/05/2015 11,500 0.10 0.88 11,500 12,000 11,500 559,840 6,438,160,000
28/05/2015 11,400 0.10 0.88 11,400 11,600 11,300 550,940 6,280,716,000
27/05/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,200 245,000 2,768,500,000
26/05/2015 11,300 0.20 1.80 11,100 11,600 11,100 333,910 3,773,183,000
25/05/2015 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 145,920 1,619,712,000
22/05/2015 11,100 0.00 ■■ 0.00 11,000 11,200 10,800 119,540 1,326,894,000
21/05/2015 11,100 0.20 1.83 10,900 11,100 10,800 298,610 3,314,571,000
20/05/2015 10,900 0.50 4.81 10,400 11,100 10,400 242,230 2,640,307,000
19/05/2015 10,400 0.10 0.97 10,400 10,600 10,400 142,790 1,485,016,000
18/05/2015 10,300 -0.50 -4.63 10,800 10,800 10,300 318,790 3,283,537,000
15/05/2015 10,800 -0.10 -0.92 10,800 11,000 10,700 288,690 3,117,852,000
14/05/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 71,190 775,971,000
13/05/2015 10,900 -0.20 -1.80 10,900 11,000 10,900 103,320 1,126,188,000
12/05/2015 11,100 0.00 ■■ 0.00 10,800 11,100 10,800 183,460 2,036,406,000
11/05/2015 11,100 -0.10 -0.89 11,200 11,400 11,000 185,920 2,063,712,000
08/05/2015 11,200 0.40 3.70 10,900 11,300 10,800 271,770 3,043,824,000
07/05/2015 10,800 0.00 ■■ 0.00 10,700 11,000 10,700 266,680 2,880,144,000
06/05/2015 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 493,350 5,328,180,000
05/05/2015 10,800 0.10 0.93 10,700 11,100 10,300 454,960 4,913,568,000
04/05/2015 10,700 -0.80 -6.96 11,700 11,700 10,700 422,400 4,519,680,000
27/04/2015 11,500 -0.20 -1.71 11,700 11,800 11,500 124,720 1,434,280,000
24/04/2015 11,700 0.20 1.74 11,600 11,800 11,600 236,060 2,761,902,000
23/04/2015 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 211,490 2,432,135,000
22/04/2015 11,500 0.10 0.88 11,500 11,600 11,400 177,220 2,038,030,000
21/04/2015 11,400 -0.10 -0.87 11,600 11,700 11,400 371,570 4,235,898,000
20/04/2015 11,500 -0.30 -2.54 11,700 11,800 11,500 579,710 6,666,665,000
17/04/2015 11,800 -0.20 -1.67 12,000 12,000 11,800 303,170 3,577,406,000
16/04/2015 12,000 0.00 ■■ 0.00 12,200 12,200 11,800 463,760 5,565,120,000
15/04/2015 12,000 0.40 3.45 11,600 12,100 11,500 539,100 6,469,200,000
14/04/2015 11,600 -0.30 -2.52 11,700 11,900 11,600 400,120 4,641,392,000
13/04/2015 11,900 -0.40 -3.25 12,300 12,300 11,800 460,730 5,482,687,000
10/04/2015 12,300 0.70 6.03 11,800 12,400 11,700 1,281,320 15,760,236,000
09/04/2015 11,600 0.70 6.42 11,000 11,600 10,800 1,062,170 12,321,172,000
08/04/2015 10,900 -0.10 -0.91 11,100 11,200 10,800 266,730 2,907,357,000
07/04/2015 11,000 0.20 1.85 10,700 11,000 10,600 253,280 2,786,080,000
06/04/2015 10,800 -0.30 -2.70 10,800 11,100 10,800 137,930 1,489,644,000
03/04/2015 11,100 0.10 0.91 11,100 11,100 10,900 196,480 2,180,928,000
02/04/2015 11,000 0.30 2.80 10,800 11,000 10,600 129,200 1,421,200,000
01/04/2015 10,700 -0.40 -3.60 11,200 11,200 10,600 445,910 4,771,237,000
31/03/2015 11,100 0.10 0.91 11,000 11,300 11,000 240,320 2,667,552,000
30/03/2015 11,000 -0.30 -2.65 11,400 11,500 11,000 339,210 3,731,310,000
27/03/2015 11,300 -0.30 -2.59 11,700 11,800 11,200 658,530 7,441,389,000
26/03/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 236,170 2,739,572,000
25/03/2015 11,600 0.00 ■■ 0.00 11,700 11,900 11,600 314,890 3,652,724,000
24/03/2015 11,600 -0.30 -2.52 12,000 12,000 11,500 402,190 4,665,404,000
23/03/2015 11,900 -0.30 -2.46 12,300 12,300 11,800 332,390 3,955,441,000
20/03/2015 12,200 0.20 1.67 12,000 12,200 12,000 287,310 3,505,182,000
19/03/2015 12,000 -0.30 -2.44 12,300 12,300 11,900 665,060 7,980,720,000
18/03/2015 12,300 -0.20 -1.60 12,500 12,500 12,200 98,180 1,207,614,000
17/03/2015 12,500 0.40 3.31 12,100 12,500 12,000 431,590 5,394,875,000
16/03/2015 12,100 -0.10 -0.82 12,300 12,300 12,100 306,160 3,704,536,000
13/03/2015 12,200 -0.30 -2.40 12,500 12,500 12,200 697,990 8,515,478,000
12/03/2015 12,500 0.00 ■■ 0.00 12,600 12,700 12,400 414,400 5,180,000,000
11/03/2015 12,500 -0.10 -0.79 12,600 12,700 12,500 411,200 5,140,000,000
10/03/2015 12,600 -0.10 -0.79 12,600 12,800 12,600 378,980 4,775,148,000
09/03/2015 12,700 -0.10 -0.78 12,900 12,900 12,600 256,770 3,260,979,000
06/03/2015 12,800 -0.20 -1.54 12,900 13,000 12,800 425,930 5,451,904,000
05/03/2015 13,000 0.00 ■■ 0.00 13,100 13,100 12,900 377,570 4,908,410,000
04/03/2015 13,000 0.00 ■■ 0.00 13,100 13,100 12,900 530,770 6,900,010,000
03/03/2015 13,000 0.20 1.56 12,700 13,000 12,700 396,200 5,150,600,000
02/03/2015 12,800 0.10 0.79 12,700 12,900 12,700 144,810 1,853,568,000
27/02/2015 12,700 -0.20 -1.55 13,000 13,000 12,700 309,400 3,929,380,000
26/02/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 356,390 4,597,431,000
25/02/2015 13,000 -0.30 -2.26 13,300 13,300 12,900 378,150 4,915,950,000
24/02/2015 13,300 0.40 3.10 13,000 13,300 13,000 99,990 1,329,867,000
13/02/2015 12,900 0.30 2.38 13,000 13,000 12,600 225,700 2,911,530,000
12/02/2015 12,600 -0.20 -1.56 12,900 12,900 12,600 301,980 3,804,948,000
11/02/2015 12,800 0.30 2.40 12,600 12,900 12,400 74,650 955,520,000
10/02/2015 12,500 -0.10 -0.79 12,600 12,700 12,500 176,800 2,210,000,000
09/02/2015 12,600 0.10 0.80 12,600 12,800 12,500 154,580 1,947,708,000
06/02/2015 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 44,470 555,875,000
05/02/2015 12,500 -0.10 -0.79 12,700 12,700 12,300 157,260 1,965,750,000
04/02/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 56,000 705,600,000
03/02/2015 12,600 -0.10 -0.79 12,600 12,800 12,600 64,490 812,574,000
02/02/2015 12,700 -0.30 -2.31 13,000 13,100 12,700 97,620 1,239,774,000
30/01/2015 13,000 -0.20 -1.52 13,100 13,300 12,900 92,330 1,200,290,000
29/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 49,860 658,152,000
28/01/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 89,540 1,181,928,000
27/01/2015 13,200 -0.10 -0.75 13,500 13,500 13,200 115,600 1,525,920,000
26/01/2015 13,300 -0.10 -0.75 13,400 13,500 13,300 59,460 790,818,000
23/01/2015 13,400 0.20 1.52 13,500 13,500 13,300 181,800 2,436,120,000
22/01/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 292,990 3,867,468,000
21/01/2015 13,200 -0.20 -1.49 13,400 13,500 13,200 91,100 1,202,520,000
20/01/2015 13,400 0.00 ■■ 0.00 13,400 13,600 13,400 53,310 714,354,000
19/01/2015 13,400 -0.30 -2.19 13,800 13,800 13,400 66,550 891,770,000
16/01/2015 13,700 0.10 0.74 13,600 13,700 13,500 103,700 1,420,690,000
15/01/2015 13,600 -0.10 -0.73 13,500 13,800 13,500 77,200 1,049,920,000
14/01/2015 13,700 0.10 0.74 13,800 13,800 13,500 94,880 1,299,856,000
13/01/2015 13,600 0.10 0.74 13,500 13,600 13,500 198,880 2,704,768,000
12/01/2015 13,500 -0.20 -1.46 13,900 13,900 13,500 144,170 1,946,295,000
09/01/2015 13,700 0.00 ■■ 0.00 13,600 13,900 13,600 131,220 1,797,714,000
08/01/2015 13,700 -0.20 -1.44 13,900 13,900 13,700 114,480 1,568,376,000
07/01/2015 13,900 0.10 0.72 13,900 14,000 13,700 125,640 1,746,396,000
06/01/2015 13,800 -0.20 -1.43 13,500 14,000 13,500 140,790 1,942,902,000
05/01/2015 14,000 0.50 3.70 13,600 14,000 13,600 271,270 3,797,780,000
31/12/2014 13,500 0.20 1.50 13,300 13,800 13,300 154,660 2,087,910,000
30/12/2014 13,300 0.70 5.56 12,500 13,300 12,500 63,780 848,274,000
29/12/2014 12,600 -0.30 -2.33 13,100 13,100 12,500 118,720 1,495,872,000
26/12/2014 12,900 -0.30 -2.27 13,200 13,200 12,900 205,340 2,648,886,000
25/12/2014 13,200 -0.20 -1.49 13,400 13,600 13,200 119,990 1,583,868,000
24/12/2014 13,400 -0.10 -0.74 13,400 13,600 13,400 38,380 514,292,000
23/12/2014 13,500 -0.30 -2.17 13,700 13,700 13,500 137,160 1,851,660,000
22/12/2014 13,800 -0.30 -2.13 13,900 13,900 13,600 166,500 2,297,700,000
19/12/2014 14,100 0.20 1.44 13,300 14,100 13,300 2,198,030 30,992,223,000
18/12/2014 13,900 0.40 2.96 14,000 14,000 13,600 95,470 1,327,033,000
17/12/2014 13,500 -0.50 -3.57 14,000 14,000 13,100 520,230 7,023,105,000
16/12/2014 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 1,424,140 19,937,960,000
15/12/2014 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 496,580 6,952,120,000
12/12/2014 14,000 0.10 0.72 13,700 14,000 13,700 224,310 3,140,340,000
11/12/2014 13,900 0.00 ■■ 0.00 13,400 14,000 13,400 300,010 4,170,139,000
10/12/2014 13,900 0.60 4.51 13,300 14,100 13,100 550,720 7,655,008,000
09/12/2014 13,300 -0.80 -5.67 14,000 14,000 13,200 680,860 9,055,438,000
08/12/2014 14,100 -0.50 -3.42 14,400 14,600 14,000 640,940 9,037,254,000
05/12/2014 14,600 0.80 5.80 13,800 14,600 13,800 3,111,570 45,428,922,000
04/12/2014 13,800 0.20 1.47 13,600 14,000 13,600 1,527,770 21,083,226,000
03/12/2014 13,600 0.10 0.74 13,400 13,700 13,400 330,800 4,498,880,000
02/12/2014 13,500 -0.10 -0.74 13,600 13,600 13,500 116,940 1,578,690,000
01/12/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 162,960 2,216,256,000
28/11/2014 13,600 0.30 2.26 13,400 13,700 13,200 765,040 10,404,544,000
27/11/2014 13,300 0.20 1.53 13,100 13,300 13,000 421,950 5,611,935,000
26/11/2014 13,100 -0.30 -2.24 13,500 13,500 13,100 284,540 3,727,474,000
25/11/2014 13,400 0.30 2.29 13,000 13,400 13,000 276,500 3,705,100,000
24/11/2014 13,100 -0.10 -0.76 13,200 13,200 12,900 613,760 8,040,256,000
21/11/2014 13,200 -0.20 -1.49 13,500 13,500 13,200 435,730 5,751,636,000
20/11/2014 13,400 0.20 1.52 13,200 13,500 13,200 162,560 2,178,304,000
19/11/2014 13,200 -0.10 -0.75 13,400 13,500 13,100 246,370 3,252,084,000
18/11/2014 13,300 -0.30 -2.21 13,500 13,500 13,300 435,330 5,789,889,000
17/11/2014 13,600 0.10 0.74 13,600 13,700 13,500 213,750 2,907,000,000
14/11/2014 13,500 -0.10 -0.74 13,700 13,700 13,300 594,610 8,027,235,000
13/11/2014 13,600 -0.20 -1.45 13,900 14,000 13,600 1,216,140 16,539,504,000
12/11/2014 13,800 -0.10 -0.72 13,900 13,900 13,700 661,650 9,130,770,000
11/11/2014 13,900 -0.10 -0.71 14,000 14,100 13,900 450,430 6,260,977,000
10/11/2014 14,000 0.10 0.72 14,200 14,200 14,000 527,070 7,378,980,000
07/11/2014 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 540,120 7,507,668,000
06/11/2014 13,900 0.40 2.96 13,500 14,000 13,500 1,094,250 15,210,075,000
05/11/2014 13,500 -0.10 -0.74 13,600 13,700 13,300 513,810 6,936,435,000
04/11/2014 13,600 -0.30 -2.16 13,900 13,900 13,600 490,200 6,666,720,000
03/11/2014 13,900 -0.20 -1.42 14,300 14,300 13,900 399,960 5,559,444,000
31/10/2014 14,100 0.30 2.17 13,800 14,100 13,700 849,590 11,979,219,000
30/10/2014 13,800 0.20 1.47 13,500 14,100 13,500 1,262,700 17,425,260,000
29/10/2014 13,600 0.70 5.43 13,200 13,700 13,100 1,178,330 16,025,288,000
28/10/2014 12,900 0.10 0.78 12,700 13,000 12,600 366,920 4,733,268,000
27/10/2014 12,800 -0.80 -5.88 13,500 13,500 12,800 565,950 7,244,160,000
24/10/2014 13,600 0.10 0.74 13,600 13,800 13,200 516,540 7,024,944,000
23/10/2014 13,500 -0.10 -0.74 13,500 14,000 13,500 1,387,210 18,727,335,000
22/10/2014 13,600 0.40 3.03 13,200 13,600 13,200 664,190 9,032,984,000
21/10/2014 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 466,480 6,157,536,000
20/10/2014 13,200 0.30 2.33 13,200 13,200 12,800 346,660 4,575,912,000
17/10/2014 12,900 0.10 0.78 12,900 13,000 12,500 708,480 9,139,392,000
16/10/2014 12,800 -0.70 -5.19 13,400 13,400 12,700 1,131,950 14,488,960,000
15/10/2014 13,500 -0.10 -0.74 13,600 13,700 13,400 450,760 6,085,260,000
14/10/2014 13,600 -0.20 -1.45 13,700 13,900 13,600 437,920 5,955,712,000
13/10/2014 13,800 0.10 0.73 13,600 14,000 13,600 313,100 4,320,780,000
10/10/2014 13,700 -0.20 -1.44 14,000 14,100 13,700 754,710 10,339,527,000
09/10/2014 13,900 -0.40 -2.80 14,300 14,400 13,900 602,560 8,375,584,000
08/10/2014 14,300 -0.30 -2.05 14,600 14,600 14,300 685,620 9,804,366,000
07/10/2014 14,600 0.30 2.10 14,400 14,800 14,300 1,348,080 19,681,968,000
06/10/2014 14,300 0.30 2.14 14,200 14,300 14,000 890,680 12,736,724,000
03/10/2014 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 1,007,350 14,102,900,000
02/10/2014 14,000 0.10 0.72 14,000 14,200 13,900 926,320 12,968,480,000
01/10/2014 13,900 0.20 1.46 13,800 14,200 13,800 716,000 9,952,400,000
30/09/2014 13,700 0.20 1.48 13,400 13,700 13,400 636,100 8,714,570,000
29/09/2014 13,500 -0.20 -1.46 13,800 13,800 13,500 624,460 8,430,210,000
26/09/2014 13,700 -0.20 -1.44 14,000 14,100 13,700 820,440 11,240,028,000
25/09/2014 13,900 -0.10 -0.71 13,800 14,000 13,600 602,600 8,376,140,000
24/09/2014 14,000 0.20 1.45 14,000 14,200 13,700 500,120 7,001,680,000
23/09/2014 13,800 0.30 2.22 13,500 14,200 13,500 2,007,030 27,697,014,000
22/09/2014 13,500 -0.70 -4.93 14,100 14,200 13,500 2,003,910 27,052,785,000
19/09/2014 14,200 0.10 0.71 14,200 14,300 14,000 6,114,570 86,826,894,000
18/09/2014 14,100 -0.30 -2.08 14,400 14,700 14,000 870,130 12,268,833,000
17/09/2014 14,400 -0.20 -1.37 14,600 14,700 14,300 1,310,120 18,865,728,000
16/09/2014 14,600 -0.10 -0.68 14,600 14,600 14,300 1,544,260 22,546,196,000
15/09/2014 14,700 -0.10 -0.68 14,900 15,100 14,700 4,371,220 64,256,934,000
12/09/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,400 2,167,680 32,081,664,000
11/09/2014 14,800 -0.10 -0.67 14,900 14,900 14,500 1,646,060 24,361,688,000
10/09/2014 14,900 0.30 2.05 14,700 14,900 14,100 1,546,440 23,041,956,000
09/09/2014 14,600 -0.80 -5.19 15,300 15,300 14,400 5,660,060 82,636,876,000
08/09/2014 15,400 -0.20 -1.28 15,400 15,600 15,300 3,629,330 55,891,682,000
05/09/2014 15,600 0.20 1.30 15,400 15,700 15,400 1,569,350 24,481,860,000
04/09/2014 15,400 -0.10 -0.65 15,500 15,500 15,200 2,712,790 41,776,966,000
03/09/2014 15,500 0.50 3.33 15,200 15,800 15,000 4,706,550 72,951,525,000
29/08/2014 15,000 0.20 1.35 14,700 15,100 14,700 3,400,070 51,001,050,000
28/08/2014 14,800 -0.20 -1.33 15,000 15,000 14,700 2,126,760 31,476,048,000
27/08/2014 15,000 0.50 3.45 14,700 15,200 14,600 2,213,130 33,196,950,000
26/08/2014 14,500 -0.10 -0.68 14,700 14,700 14,200 1,850,250 26,828,625,000
25/08/2014 14,600 -0.50 -3.31 15,100 15,200 14,500 7,352,700 107,349,420,000
22/08/2014 15,100 0.30 2.03 15,100 15,300 14,900 2,327,380 35,143,438,000
21/08/2014 14,800 0.00 ■■ 0.00 14,700 15,200 14,700 2,057,690 30,453,812,000
20/08/2014 14,800 0.00 ■■ 0.00 14,700 14,900 14,600 1,721,390 25,476,572,000
19/08/2014 14,800 -0.20 -1.33 15,000 15,100 14,700 1,871,780 27,702,344,000
18/08/2014 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 1,443,020 21,645,300,000
15/08/2014 15,000 0.50 3.45 14,600 15,100 14,500 2,263,430 33,951,450,000
14/08/2014 14,500 -0.20 -1.36 14,700 14,800 14,400 1,366,480 19,813,960,000
13/08/2014 14,700 0.10 0.68 14,500 14,800 14,500 2,266,740 33,321,078,000
12/08/2014 14,600 -0.20 -1.35 14,700 14,800 14,300 2,065,340 30,153,964,000
11/08/2014 14,800 0.20 1.37 14,500 14,800 14,400 1,813,660 26,842,168,000
08/08/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 2,048,230 29,904,158,000
07/08/2014 14,600 0.50 3.55 14,000 14,700 14,000 2,549,270 37,219,342,000
06/08/2014 14,100 0.30 2.17 13,900 14,300 13,800 3,322,890 46,852,749,000
05/08/2014 13,800 0.10 0.73 13,800 14,000 13,700 2,592,260 35,773,188,000
04/08/2014 13,700 0.40 3.01 13,200 13,800 13,100 4,505,890 61,730,693,000
01/08/2014 13,300 0.20 1.53 13,000 13,400 12,900 1,368,560 18,201,848,000
31/07/2014 13,100 0.30 2.34 12,800 13,200 12,800 1,190,790 15,599,349,000
30/07/2014 12,800 -0.20 -1.54 13,000 13,100 12,800 948,270 12,137,856,000
29/07/2014 13,000 0.20 1.56 12,900 13,000 12,700 1,604,940 20,864,220,000
28/07/2014 12,800 -0.40 -3.03 13,100 13,100 12,600 1,842,240 23,580,672,000
25/07/2014 13,200 -0.30 -2.22 13,400 13,500 13,200 2,092,250 27,617,700,000
24/07/2014 13,500 0.30 2.27 13,300 13,500 13,100 1,394,840 18,830,340,000
23/07/2014 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 643,480 8,493,936,000
22/07/2014 13,200 -0.20 -1.49 13,200 13,400 13,000 2,342,660 30,923,112,000
21/07/2014 13,400 -0.20 -1.47 13,600 13,700 13,200 1,136,160 15,224,544,000
18/07/2014 13,600 0.00 ■■ 0.00 13,500 13,700 13,400 1,038,290 14,120,744,000
17/07/2014 13,600 0.70 5.43 12,900 13,700 12,800 2,902,830 39,478,488,000
16/07/2014 12,900 -0.10 -0.77 13,200 13,300 12,900 1,566,840 20,212,236,000
15/07/2014 13,000 0.20 1.56 12,800 13,000 12,800 1,027,100 13,352,300,000
14/07/2014 12,800 0.20 1.59 12,600 12,800 12,400 870,590 11,143,552,000
11/07/2014 12,600 0.00 ■■ 0.00 12,800 12,900 12,500 2,080,000 26,208,000,000
10/07/2014 13,200 -0.40 -2.94 13,600 13,700 13,000 2,814,140 37,146,648,000
09/07/2014 13,600 -0.10 -0.73 13,800 13,800 13,600 1,482,240 20,158,464,000
08/07/2014 13,700 0.50 3.79 13,200 13,800 13,200 3,543,180 48,541,566,000
07/07/2014 13,200 0.10 0.76 13,100 13,400 13,000 2,174,000 28,696,800,000
04/07/2014 13,100 0.00 ■■ 0.00 13,000 13,300 13,000 1,709,010 22,388,031,000
03/07/2014 13,100 0.20 1.55 13,000 13,300 12,900 2,677,870 35,080,097,000
02/07/2014 12,900 0.30 2.38 12,800 13,000 12,700 2,670,320 34,447,128,000
01/07/2014 12,600 0.10 0.80 12,500 12,800 12,500 1,674,150 21,094,290,000
30/06/2014 12,500 -0.10 -0.79 12,600 12,600 12,400 1,328,160 16,602,000,000
27/06/2014 12,600 0.10 0.80 12,500 12,700 12,400 1,525,860 19,225,836,000
26/06/2014 12,500 0.10 0.81 12,400 12,800 12,400 2,742,080 34,276,000,000
25/06/2014 12,400 0.10 0.81 12,300 12,600 12,200 1,561,570 19,363,468,000
24/06/2014 12,300 0.10 0.82 12,100 12,300 12,000 1,219,070 14,994,561,000
23/06/2014 12,200 -0.30 -2.40 12,400 12,500 12,100 1,705,530 20,807,466,000
20/06/2014 12,500 0.00 ■■ 0.00 12,500 12,600 12,200 1,628,630 20,357,875,000
19/06/2014 12,500 -0.20 -1.57 12,400 12,700 12,100 2,147,580 26,844,750,000
18/06/2014 12,700 0.20 1.60 12,600 13,000 12,600 2,216,730 28,152,471,000
17/06/2014 12,500 0.00 ■■ 0.00 12,400 12,700 12,400 1,660,350 20,754,375,000
16/06/2014 12,500 -0.20 -1.57 12,400 12,500 12,300 1,912,190 23,902,375,000
13/06/2014 12,700 0.10 0.79 12,700 12,800 12,500 1,090,840 13,853,668,000
12/06/2014 12,600 0.10 0.80 12,700 12,800 12,500 2,283,580 28,773,108,000
11/06/2014 12,500 0.30 2.46 12,300 12,600 12,200 1,543,220 19,290,250,000
10/06/2014 12,200 0.00 ■■ 0.00 12,200 12,600 12,200 2,078,530 25,358,066,000
09/06/2014 12,200 -0.10 -0.81 12,100 12,700 11,900 3,089,960 37,697,512,000
06/06/2014 12,300 0.20 1.65 12,200 12,300 12,000 1,338,180 16,459,614,000
05/06/2014 12,100 0.10 0.83 12,000 12,300 11,700 1,130,180 13,675,178,000
04/06/2014 12,000 0.10 0.84 12,100 12,400 11,700 2,405,230 28,862,760,000
03/06/2014 11,900 0.20 1.71 11,800 12,200 11,800 1,862,960 22,169,224,000
02/06/2014 11,700 -0.80 -6.40 12,500 12,600 11,700 3,792,090 44,367,453,000
30/05/2014 12,500 -0.50 -3.85 12,600 12,800 12,300 4,043,940 50,549,250,000
29/05/2014 13,000 -0.90 -6.47 13,600 13,900 13,000 3,544,510 46,078,630,000
28/05/2014 13,900 0.70 5.30 13,500 13,900 13,200 3,600,410 50,045,699,000
27/05/2014 13,200 0.80 6.45 12,600 13,200 12,600 4,477,990 59,109,468,000
26/05/2014 12,400 0.20 1.64 12,200 12,500 11,900 1,754,620 21,757,288,000
23/05/2014 12,200 -0.10 -0.81 12,300 12,300 11,900 2,699,960 32,939,512,000
22/05/2014 12,300 -0.20 -1.60 12,500 12,800 12,100 3,290,040 40,467,492,000
21/05/2014 12,500 0.80 6.84 11,800 12,500 11,500 3,816,780 47,709,750,000
20/05/2014 11,700 0.70 6.36 10,800 11,700 10,800 3,236,820 37,870,794,000
19/05/2014 11,000 0.20 1.85 10,700 11,400 10,600 2,068,590 22,754,490,000
16/05/2014 10,800 0.70 6.93 10,200 10,800 10,200 1,857,760 20,063,808,000
15/05/2014 10,100 -0.30 -2.88 10,400 10,800 9,700 1,958,080 19,776,608,000
14/05/2014 10,400 0.60 6.12 9,800 10,400 9,800 1,609,200 16,735,680,000
13/05/2014 9,800 -0.50 -4.85 10,300 10,300 9,600 2,226,370 21,818,426,000
12/05/2014 10,300 -0.70 -6.36 10,600 10,900 10,300 1,498,550 15,435,065,000
09/05/2014 11,000 0.30 2.80 10,400 11,000 10,300 2,199,730 24,197,030,000
08/05/2014 10,700 -0.70 -6.14 11,000 11,000 10,700 2,570,710 27,506,597,000
07/05/2014 11,400 -0.30 -2.56 11,700 11,900 11,400 790,580 9,012,612,000
06/05/2014 11,700 0.10 0.86 11,600 11,700 10,800 2,202,040 25,763,868,000
05/05/2014 11,600 -0.80 -6.45 12,500 12,600 11,600 1,747,070 20,266,012,000
29/04/2014 12,400 0.40 3.33 11,900 12,500 11,900 1,493,190 18,515,556,000
28/04/2014 12,000 0.00 ■■ 0.00 12,000 12,300 11,900 921,380 11,056,560,000
25/04/2014 12,000 0.10 0.84 12,000 12,100 11,900 1,268,750 15,225,000,000
24/04/2014 11,900 0.10 0.85 11,700 12,100 11,700 787,200 9,367,680,000
23/04/2014 11,800 0.10 0.85 11,800 12,300 11,700 1,927,740 22,747,332,000
22/04/2014 11,700 0.70 6.36 11,000 11,700 10,900 1,789,430 20,936,331,000
21/04/2014 11,000 -0.70 -5.98 11,700 11,800 11,000 1,545,190 16,997,090,000
18/04/2014 11,700 -0.80 -6.40 12,400 12,500 11,700 1,804,970 21,118,149,000
17/04/2014 12,500 0.20 1.63 12,700 12,700 12,400 1,554,060 19,425,750,000
16/04/2014 12,300 -0.90 -6.82 13,200 13,200 12,300 2,922,600 35,947,980,000
15/04/2014 13,200 -0.40 -2.94 13,600 13,700 13,200 1,757,160 23,194,512,000
14/04/2014 13,600 -0.50 -3.55 14,000 14,100 13,600 952,190 12,949,784,000
11/04/2014 14,100 -0.20 -1.40 14,000 14,200 13,900 1,169,880 16,495,308,000
10/04/2014 14,300 0.20 1.42 14,000 14,500 14,000 1,911,780 27,338,454,000
08/04/2014 14,100 0.30 2.17 13,900 14,200 13,900 1,735,790 24,474,639,000
07/04/2014 13,800 0.20 1.47 13,500 13,900 13,400 1,680,980 23,197,524,000
04/04/2014 13,600 -0.20 -1.45 13,800 13,900 13,600 1,104,250 15,017,800,000
03/04/2014 13,800 0.40 2.99 13,600 14,000 13,400 2,356,580 32,520,804,000
02/04/2014 13,400 -0.10 -0.74 13,500 13,700 12,600 2,819,870 37,786,258,000
01/04/2014 13,500 -0.70 -4.93 14,200 14,200 13,500 3,126,540 42,208,290,000
31/03/2014 14,200 -0.30 -2.07 14,600 14,600 14,000 1,785,130 25,348,846,000
28/03/2014 14,500 -0.20 -1.36 14,800 15,100 14,500 1,661,220 24,087,690,000
27/03/2014 14,700 0.00 ■■ 0.00 14,700 14,800 14,100 2,426,200 35,665,140,000
26/03/2014 14,700 -0.40 -2.65 15,500 15,500 14,400 3,375,360 49,617,792,000
25/03/2014 15,100 -0.50 -3.21 15,800 15,900 15,100 4,603,280 69,509,528,000
24/03/2014 15,600 1.00 6.85 14,800 15,600 14,800 5,367,840 83,738,304,000
21/03/2014 14,600 -0.10 -0.68 14,900 14,900 14,600 2,317,270 33,832,142,000
20/03/2014 14,700 0.40 2.80 14,500 15,000 14,400 5,032,440 73,976,868,000
19/03/2014 14,300 0.20 1.42 14,000 14,500 14,000 2,297,590 32,855,537,000
18/03/2014 14,100 -0.10 -0.70 14,300 14,400 14,000 2,884,260 40,668,066,000
17/03/2014 14,200 -0.10 -0.70 14,300 14,400 14,000 1,880,160 26,698,272,000
14/03/2014 14,300 0.30 2.14 14,000 14,600 14,000 3,351,950 47,932,885,000
13/03/2014 14,000 0.30 2.19 13,900 14,200 13,800 3,258,750 45,622,500,000
12/03/2014 13,700 -0.40 -2.84 14,100 14,100 13,700 3,467,980 47,511,326,000
11/03/2014 14,100 -0.10 -0.70 14,200 14,400 14,100 2,380,500 33,565,050,000
10/03/2014 14,200 -0.60 -4.05 14,200 14,500 14,100 2,862,270 40,644,234,000
07/03/2014 14,800 0.70 4.96 14,100 14,800 14,000 3,415,430 50,548,364,000
06/03/2014 14,100 -0.20 -1.40 14,300 14,300 13,800 2,850,850 40,196,985,000
05/03/2014 14,300 0.00 ■■ 0.00 14,700 14,800 14,300 1,788,640 25,577,552,000
04/03/2014 14,300 0.30 2.14 13,800 14,300 13,600 2,488,310 35,582,833,000
03/03/2014 14,000 0.00 ■■ 0.00 14,000 14,500 13,800 3,198,940 44,785,160,000
28/02/2014 14,000 -0.10 -0.71 14,100 14,300 13,700 2,566,330 35,928,620,000
27/02/2014 14,100 -0.60 -4.08 14,500 14,900 14,100 3,469,770 48,923,757,000
26/02/2014 14,700 -0.10 -0.68 14,800 14,900 14,200 3,106,030 45,658,641,000
25/02/2014 14,800 0.80 5.71 13,900 14,800 13,900 4,813,970 71,246,756,000
24/02/2014 14,000 0.90 6.87 13,100 14,000 13,000 4,761,600 66,662,400,000
21/02/2014 13,100 0.20 1.55 12,800 13,300 12,300 4,626,350 60,605,185,000
20/02/2014 12,900 -0.40 -3.01 13,300 13,500 12,400 6,046,960 78,005,784,000
19/02/2014 13,300 0.60 4.72 13,100 13,400 12,900 3,264,230 43,414,259,000
18/02/2014 12,700 0.80 6.72 12,000 12,700 11,800 4,961,050 63,005,335,000
17/02/2014 11,900 -0.10 -0.83 12,000 12,200 11,700 3,902,810 46,443,439,000
14/02/2014 12,000 0.10 0.84 11,800 12,100 11,600 2,240,260 26,883,120,000
13/02/2014 11,900 0.40 3.48 11,800 12,000 11,500 3,861,680 45,953,992,000
12/02/2014 11,500 0.70 6.48 11,000 11,500 10,900 3,059,410 35,183,215,000
11/02/2014 10,800 -0.50 -4.42 11,400 11,600 10,800 2,841,600 30,689,280,000
10/02/2014 11,300 0.50 4.63 10,700 11,400 10,600 2,594,530 29,318,189,000
07/02/2014 10,800 -0.10 -0.92 10,900 11,300 10,600 3,396,520 36,682,416,000
06/02/2014 10,900 0.60 5.83 10,200 11,000 10,200 1,907,130 20,787,717,000
27/01/2014 10,300 0.50 5.10 9,900 10,400 9,900 2,735,990 28,180,697,000
24/01/2014 9,800 0.00 ■■ 0.00 9,600 10,200 9,600 2,835,170 27,784,666,000
23/01/2014 9,800 0.50 5.38 9,300 9,900 9,200 2,902,710 28,446,558,000
22/01/2014 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 1,272,920 11,838,156,000
21/01/2014 9,300 0.10 1.09 9,200 9,400 9,100 964,000 8,965,200,000
20/01/2014 9,200 -0.10 -1.08 9,300 9,400 9,100 1,181,450 10,869,340,000
17/01/2014 9,300 -0.20 -2.11 9,500 9,600 9,300 1,482,280 13,785,204,000
16/01/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 991,950 9,423,525,000
15/01/2014 9,500 0.10 1.06 9,500 9,700 9,400 1,979,640 18,806,580,000
14/01/2014 9,400 0.20 2.17 9,300 9,700 9,200 2,996,970 28,171,518,000
13/01/2014 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 2,028,590 18,663,028,000
10/01/2014 9,200 -0.10 -1.08 9,300 9,500 9,200 1,585,660 14,588,072,000
09/01/2014 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 998,680 9,287,724,000
08/01/2014 9,300 0.10 1.09 9,200 9,400 9,100 1,124,360 10,456,548,000
07/01/2014 9,200 -0.20