Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.69 (+0.17%)
  • HNX-Index 152.48 +0.50 (+0.33%)
  • UPCOM-Index 68.61 -0.41 (-0.60%)
TCT Cổ Phần DV Tổng Hợp Dầu Khí
Petrovietnam General Services JS Corporation
Mã CK:      PET      15.50      -0.30 (-1.94%)      (cập nhật 12:15 04/12/2020)
Đang giao dịch
PET » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/12/2020 15,500 -0.30 -1.94 15,800 15,800 15,450 1,120,610 17,369,455,000
03/12/2020 15,800 0.30 1.90 15,500 16,000 15,350 241,725 3,819,255,000
02/12/2020 15,500 -0.30 -1.94 15,800 16,200 15,500 301,789 4,677,729,500
01/12/2020 15,800 -0.30 -1.90 16,100 16,250 15,600 281,691 4,450,717,800
30/11/2020 16,000 0.60 3.75 15,400 16,300 15,350 3,288,210 52,611,360,000
27/11/2020 16,000 0.60 3.75 15,400 16,300 15,350 3,288,210 52,611,360,000
26/11/2020 15,400 0.05 0.32 15,350 15,550 15,100 1,184,420 18,240,068,000
25/11/2020 15,350 -0.50 -3.26 15,850 16,000 15,200 2,139,980 32,848,693,000
24/11/2020 15,850 0.30 1.89 15,550 16,200 15,300 2,544,870 40,336,189,500
23/11/2020 15,550 1.00 6.43 14,550 15,550 14,800 2,157,350 33,546,792,500
20/11/2020 14,550 1.00 6.87 13,600 14,550 13,650 353,455 5,142,770,250
19/11/2020 13,600 -0.80 -5.88 14,400 14,200 13,400 341,214 4,640,510,400
18/11/2020 14,400 0.10 0.69 14,300 14,800 14,050 1,566,860 22,562,784,000
17/11/2020 14,300 -0.30 -2.10 14,600 14,900 14,200 178,635 2,554,480,500
16/11/2020 14,600 0.50 3.42 14,100 14,900 13,550 377,324 5,508,930,400
13/11/2020 14,100 0.90 6.38 13,200 14,100 13,550 238,405 3,361,510,500
12/11/2020 13,200 0.90 6.82 12,350 13,200 12,550 231,411 3,054,625,200
11/11/2020 12,350 0.80 6.48 11,550 12,350 11,400 296,059 3,656,328,650
10/11/2020 11,550 0.40 3.46 11,200 11,950 11,500 435,754 5,032,958,700
09/11/2020 11,200 0.70 6.25 10,500 11,200 11,000 222,114 2,487,676,800
06/11/2020 10,500 0.60 5.71 9,940 10,500 9,900 122,215 1,283,257,500
05/11/2020 9,940 -0.20 -2.01 10,100 10,150 9,940 25,946 257,903,240
04/11/2020 10,100 0.20 1.98 9,940 10,200 9,800 37,513 378,881,300
03/11/2020 9,940 0.30 3.02 9,650 9,990 9,650 42,830 425,730,200
02/11/2020 9,650 0.40 4.15 9,250 9,800 9,400 43,053 415,461,450
30/10/2020 9,250 -0.10 -1.08 9,390 9,550 9,250 32,609 301,633,250
29/10/2020 9,390 0.10 1.06 9,250 9,490 9,100 66,239 621,984,210
28/10/2020 9,250 -0.40 -4.32 9,600 9,630 9,250 80,812 747,511,000
27/10/2020 9,600 -0.30 -3.13 9,880 9,990 9,600 41,263 396,124,800
26/10/2020 9,880 -0.20 -2.02 10,050 10,200 9,880 37,772 373,187,360
25/10/2020 10,050 -0.10 -1.00 10,200 10,200 9,900 38,082 382,724,100
23/10/2020 10,050 -0.10 -1.00 10,200 10,200 9,900 38,082 382,724,100
22/10/2020 10,200 0.20 1.96 10,000 10,200 9,820 84,537 862,277,400
21/10/2020 10,000 -0.40 -4.00 10,400 10,400 9,990 121,977 1,219,770,000
20/10/2020 10,400 0.00 ■■ 0.00 10,400 10,450 10,250 61,812 642,844,800
19/10/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 63,081 656,042,400
18/10/2020 10,400 0.20 1.92 10,250 10,500 10,150 74,832 778,252,800
16/10/2020 10,400 0.20 1.92 10,250 10,500 10,150 74,832 778,252,800
15/10/2020 10,250 -0.35 -3.41 10,600 10,600 10,200 1,044,140 10,702,435,000
14/10/2020 10,600 -0.10 -0.94 10,700 10,850 10,500 44,663 473,427,800
13/10/2020 10,700 0.30 2.80 10,450 10,900 10,300 108,036 1,155,985,200
12/10/2020 10,450 -0.40 -3.83 10,800 10,800 10,400 104,921 1,096,424,450
11/10/2020 10,800 -0.10 -0.93 10,900 10,900 10,650 92,624 1,000,339,200
09/10/2020 10,800 -0.10 -0.93 10,900 10,900 10,650 92,624 1,000,339,200
08/10/2020 10,900 0.50 4.59 10,450 11,000 10,450 247,928 2,702,415,200
07/10/2020 10,450 0.70 6.70 9,770 10,450 9,840 164,432 1,718,314,400
06/10/2020 9,770 0.00 ■■ 0.00 9,780 9,850 9,670 45,043 440,070,110
05/10/2020 9,780 0.10 1.02 9,650 9,800 9,640 39,062 382,026,360
04/10/2020 9,650 -0.20 -2.07 9,860 9,860 9,200 109,394 1,055,652,100
02/10/2020 9,650 -0.20 -2.07 9,860 9,860 9,200 109,394 1,055,652,100
01/10/2020 9,860 0.10 1.01 9,720 9,890 9,720 40,833 402,613,380
30/09/2020 9,720 0.00 ■■ 0.00 9,700 9,800 9,640 66,225 643,707,000
29/09/2020 9,700 -0.20 -2.06 9,860 10,000 9,670 85,056 825,043,200
28/09/2020 9,860 0.20 2.03 9,670 9,880 9,710 73,866 728,318,760
25/09/2020 9,670 0.00 ■■ 0.00 9,650 9,750 9,550 82,687 799,583,290
24/09/2020 9,650 -0.20 -2.07 9,800 9,810 9,600 76,200 735,330,000
23/09/2020 9,800 0.10 1.02 9,700 10,050 9,800 124,076 1,215,944,800
22/09/2020 9,700 0.30 3.09 9,400 9,920 9,300 159,802 1,550,079,400
21/09/2020 9,400 0.00 ■■ 0.00 9,370 9,500 9,360 170,595 1,603,593,000
18/09/2020 9,370 -0.10 -1.07 9,450 9,490 9,370 76,184 713,844,080
17/09/2020 9,450 -0.10 -1.06 9,500 9,500 9,250 100,709 951,700,050
16/09/2020 9,500 0.50 5.26 9,030 9,500 9,000 244,594 2,323,643,000
15/09/2020 9,030 0.00 ■■ 0.00 9,050 9,090 9,000 60,075 542,477,250
14/09/2020 9,050 0.00 ■■ 0.00 9,100 9,100 9,010 69,187 626,142,350
11/09/2020 9,100 0.00 ■■ 0.00 9,090 9,100 9,010 42,499 386,740,900
10/09/2020 9,090 0.30 3.30 8,830 9,100 8,910 128,170 1,165,065,300
09/09/2020 8,830 -0.07 -0.79 8,900 8,940 8,680 543,710 4,800,959,300
08/09/2020 8,900 0.20 2.25 8,700 9,000 8,650 56,618 503,900,200
07/09/2020 8,700 -0.30 -3.45 8,950 8,980 8,700 86,034 748,495,800
04/09/2020 8,950 -0.10 -1.12 9,000 8,950 8,650 72,542 649,250,900
03/09/2020 9,000 -0.20 -2.22 9,160 9,170 8,990 106,552 958,968,000
02/09/2020 9,160 0.10 1.09 9,040 9,240 8,900 139,238 1,275,420,080
01/09/2020 9,160 0.10 1.09 9,040 9,240 8,900 139,238 1,275,420,080
31/08/2020 9,040 -0.20 -2.21 9,190 9,590 9,000 203,327 1,838,076,080
28/08/2020 9,190 0.60 6.53 8,590 9,190 8,950 157,540 1,447,792,600
27/08/2020 8,590 0.30 3.49 8,340 8,590 8,350 108,030 927,977,700
26/08/2020 8,340 0.30 3.60 8,040 8,350 8,040 148,881 1,241,667,540
25/08/2020 8,040 -0.10 -1.24 8,110 8,150 8,000 44,612 358,680,480
24/08/2020 8,110 0.00 ■■ 0.00 8,060 8,170 8,060 41,876 339,614,360
21/08/2020 8,060 0.10 1.24 7,980 8,090 8,000 33,227 267,809,620
20/08/2020 7,980 -0.10 -1.25 8,060 8,070 7,980 73,893 589,666,140
19/08/2020 8,060 -0.10 -1.24 8,140 8,160 8,060 37,915 305,594,900
18/08/2020 8,140 -0.10 -1.23 8,250 8,280 8,130 32,644 265,722,160
17/08/2020 8,250 -0.90 -10.91 9,180 8,380 8,200 83,192 686,334,000
14/08/2020 9,180 -0.10 -1.09 9,230 9,240 9,150 84,773 778,216,140
13/08/2020 9,230 0.00 ■■ 0.00 9,220 9,260 9,160 64,779 597,910,170
12/08/2020 9,220 0.00 ■■ 0.00 9,190 9,250 9,150 69,723 642,846,060
11/08/2020 9,190 0.00 ■■ 0.00 9,230 9,280 9,130 65,153 598,756,070
10/08/2020 9,230 0.10 1.08 9,170 9,400 9,140 89,265 823,915,950
07/08/2020 9,170 0.10 1.09 9,070 9,190 9,010 64,593 592,317,810
06/08/2020 9,070 -0.10 -1.10 9,140 9,140 9,010 83,044 753,209,080
05/08/2020 9,140 0.00 ■■ 0.00 9,100 9,170 8,940 109,766 1,003,261,240
04/08/2020 9,100 0.50 5.49 8,550 9,100 8,840 114,817 1,044,834,700
03/08/2020 8,550 0.20 2.34 8,380 8,600 8,300 67,452 576,714,600
31/07/2020 8,380 -0.10 -1.19 8,500 8,520 8,380 58,571 490,824,980
30/07/2020 8,500 0.20 2.35 8,350 8,570 8,370 49,634 421,889,000
29/07/2020 8,350 -0.20 -2.40 8,590 8,500 8,100 34,528 288,308,800
28/07/2020 8,590 0.50 5.82 8,060 8,620 8,150 35,285 303,098,150
27/07/2020 8,060 -0.40 -4.96 8,510 8,500 8,000 87,722 707,039,320
26/07/2020 8,510 -0.60 -7.05 9,130 9,070 8,500 100,662 856,633,620
24/07/2020 8,510 -0.60 -7.05 9,130 9,070 8,500 100,662 856,633,620
23/07/2020 9,130 0.30 3.29 8,850 9,180 8,800 39,326 359,046,380
22/07/2020 8,850 -0.30 -3.39 9,100 9,200 8,700 37,284 329,963,400
21/07/2020 9,100 0.10 1.10 9,040 9,100 9,010 19,417 176,694,700
20/07/2020 9,040 -0.20 -2.21 9,200 9,230 9,030 61,994 560,425,760
19/07/2020 9,200 0.10 1.09 9,100 9,250 9,080 40,085 368,782,000
17/07/2020 9,200 0.10 1.09 9,100 9,250 9,080 40,085 368,782,000
16/07/2020 9,100 -0.10 -1.10 9,200 9,310 9,040 49,066 446,500,600
15/07/2020 9,200 -0.10 -1.09 9,280 9,350 9,200 56,475 519,570,000
14/07/2020 9,280 -0.10 -1.08 9,340 9,490 9,040 84,362 782,879,360
13/07/2020 9,340 -0.20 -2.14 9,570 9,650 9,330 70,252 656,153,680
12/07/2020 9,570 -0.10 -1.04 9,650 9,700 9,550 55,759 533,613,630
10/07/2020 9,570 -0.10 -1.04 9,650 9,700 9,550 55,759 533,613,630
09/07/2020 9,650 0.20 2.07 9,500 9,750 9,400 121,284 1,170,390,600
08/07/2020 9,500 0.00 ■■ 0.00 9,500 9,800 9,320 97,751 928,634,500
07/07/2020 9,500 -0.20 -2.11 9,650 9,700 9,500 93,945 892,477,500
06/07/2020 9,650 0.50 5.18 9,190 9,830 9,500 201,377 1,943,288,050
05/07/2020 9,190 0.60 6.53 8,590 9,190 8,590 167,965 1,543,598,350
03/07/2020 9,190 0.60 6.53 8,590 9,190 8,590 167,965 1,543,598,350
02/07/2020 8,590 -0.20 -2.33 8,800 8,890 8,400 38,485 330,586,150
01/07/2020 8,800 0.50 5.68 8,330 8,880 8,330 59,038 519,534,400
30/06/2020 8,330 0.00 ■■ 0.00 8,330 8,550 8,300 54,890 457,233,700
29/06/2020 8,330 -0.50 -6.00 8,810 8,810 8,300 72,159 601,084,470
28/06/2020 8,810 -0.37 -4.20 9,180 9,300 8,750 1,438,990 12,677,501,900
26/06/2020 8,810 -0.37 -4.20 9,180 9,300 8,750 1,438,990 12,677,501,900
25/06/2020 9,180 -0.30 -3.27 9,480 9,400 9,050 84,206 773,011,080
24/06/2020 9,480 0.50 5.27 9,000 9,600 9,150 84,007 796,386,360
23/06/2020 9,000 0.50 5.56 8,470 9,060 8,520 302,891 2,726,019,000
22/06/2020 8,470 0.20 2.36 8,290 8,500 8,380 109,292 925,703,240
19/06/2020 8,290 0.10 1.21 8,180 8,300 8,160 12,402 102,812,580
18/06/2020 8,180 0.00 ■■ 0.00 8,180 8,220 8,150 4,816 39,394,880
17/06/2020 8,180 0.02 0.24 8,160 8,200 8,150 225,810 1,847,125,800
16/06/2020 8,160 0.00 ■■ 0.00 8,170 8,300 8,160 9,996 81,567,360
15/06/2020 8,170 -0.10 -1.22 8,270 8,300 8,150 22,225 181,578,250
14/06/2020 8,270 -0.10 -1.21 8,390 8,300 8,130 14,724 121,767,480
12/06/2020 8,270 -0.10 -1.21 8,390 8,300 8,130 14,724 121,767,480
11/06/2020 8,390 -0.20 -2.38 8,550 8,590 8,350 33,197 278,522,830
10/06/2020 8,550 0.00 ■■ 0.00 8,560 8,600 8,490 25,489 217,930,950
09/06/2020 8,560 0.00 ■■ 0.00 8,570 8,630 8,530 44,119 377,658,640
08/06/2020 8,570 0.00 ■■ 0.00 8,550 8,700 8,500 30,701 263,107,570
06/06/2020 8,550 0.20 2.34 8,400 8,590 8,310 22,128 189,194,400
05/06/2020 8,550 0.20 2.34 8,400 8,590 8,310 22,128 189,194,400
04/06/2020 8,400 0.20 2.38 8,200 8,440 8,220 19,007 159,658,800
03/06/2020 8,200 -0.20 -2.44 8,360 8,390 8,200 26,941 220,916,200
02/06/2020 8,360 0.00 ■■ 0.00 8,380 8,460 8,300 30,270 253,057,200
01/06/2020 8,380 0.10 1.19 8,300 8,500 8,300 23,177 194,223,260
31/05/2020 8,300 -0.20 -2.41 8,460 8,480 8,220 26,264 217,991,200
29/05/2020 8,300 -0.20 -2.41 8,460 8,480 8,220 26,264 217,991,200
28/05/2020 8,460 -0.30 -3.55 8,760 8,760 8,420 32,502 274,966,920
27/05/2020 8,760 -0.20 -2.28 8,930 9,000 8,700 28,857 252,787,320
26/05/2020 8,930 0.10 1.12 8,800 9,010 8,640 31,382 280,241,260
25/05/2020 8,800 -0.30 -3.41 9,110 9,110 8,800 63,391 557,840,800
24/05/2020 9,110 -0.10 -1.10 9,180 9,390 9,080 32,323 294,462,530
22/05/2020 9,110 -0.10 -1.10 9,180 9,390 9,080 32,323 294,462,530
21/05/2020 9,180 0.50 5.45 8,680 9,280 8,680 61,222 562,017,960
20/05/2020 8,680 0.50 5.76 8,200 8,700 8,400 39,824 345,672,320
19/05/2020 8,200 0.30 3.66 7,880 8,430 8,000 37,064 303,924,800
18/05/2020 7,880 -0.10 -1.27 7,980 7,950 7,800 7,301 57,531,880
17/05/2020 7,980 0.40 5.01 7,620 8,140 7,700 18,525 147,829,500
15/05/2020 7,980 0.40 5.01 7,620 8,140 7,700 18,525 147,829,500
14/05/2020 7,620 0.10 1.31 7,530 7,620 7,500 11,554 88,041,480
13/05/2020 7,530 0.20 2.66 7,290 7,590 7,300 11,965 90,096,450
12/05/2020 7,290 0.00 ■■ 0.00 7,260 7,350 7,230 10,701 78,010,290
11/05/2020 7,260 0.10 1.38 7,200 7,280 7,200 4,207 30,542,820
10/05/2020 7,200 0.00 ■■ 0.00 7,200 7,290 7,200 4,576 32,947,200
08/05/2020 7,200 0.00 ■■ 0.00 7,200 7,290 7,200 4,576 32,947,200
07/05/2020 7,200 0.10 1.39 7,070 7,300 7,080 11,098 79,905,600
06/05/2020 7,070 0.00 ■■ 0.00 7,060 7,130 7,050 7,047 49,822,290
05/05/2020 7,060 0.00 ■■ 0.00 7,050 7,100 7,000 2,616 18,468,960
04/05/2020 7,050 0.00 ■■ 0.00 7,100 7,130 7,050 8,427 59,410,350
01/05/2020 7,100 0.00 ■■ 0.00 7,100 7,120 7,010 2,553 18,126,300
30/04/2020 7,100 0.00 ■■ 0.00 7,100 7,120 7,010 2,553 18,126,300
29/04/2020 7,100 0.00 ■■ 0.00 7,100 7,120 7,010 2,553 18,126,300
28/04/2020 7,100 0.00 ■■ 0.00 7,050 7,120 7,070 1,065 7,561,500
27/04/2020 7,050 0.00 ■■ 0.00 7,000 7,100 7,000 3,957 27,896,850
26/04/2020 7,000 0.00 ■■ 0.00 6,950 7,000 6,950 9,731 68,117,000
24/04/2020 7,000 0.00 ■■ 0.00 6,950 7,000 6,950 9,731 68,117,000
23/04/2020 6,950 0.00 ■■ 0.00 6,910 7,050 6,950 11,409 79,292,550
22/04/2020 6,910 -0.10 -1.45 6,990 6,960 6,800 5,066 35,006,060
21/04/2020 6,990 -0.10 -1.43 7,090 7,100 6,900 25,874 180,859,260
20/04/2020 7,090 0.00 ■■ 0.00 7,080 7,190 7,040 8,983 63,689,470
19/04/2020 7,080 0.10 1.41 7,000 7,100 7,000 18,636 131,942,880
17/04/2020 7,080 0.10 1.41 7,000 7,100 7,000 18,636 131,942,880
16/04/2020 7,000 0.00 ■■ 0.00 7,000 7,040 6,960 12,200 85,400,000
15/04/2020 7,000 0.00 ■■ 0.00 6,960 7,190 6,950 4,276 29,932,000
14/04/2020 6,960 0.00 ■■ 0.00 7,000 7,000 6,950 2,411 16,780,560
13/04/2020 7,000 0.00 ■■ 0.00 6,950 7,050 6,910 12,257 85,799,000
12/04/2020 6,950 0.10 1.44 6,850 7,220 6,950 8,834 61,396,300
10/04/2020 6,950 0.10 1.44 6,850 7,220 6,950 8,834 61,396,300
09/04/2020 6,850 0.00 ■■ 0.00 6,880 6,990 6,810 8,047 55,121,950
08/04/2020 6,880 -0.10 -1.45 6,990 6,960 6,800 6,668 45,875,840
07/04/2020 6,990 0.00 ■■ 0.00 7,000 7,000 6,850 3,659 25,576,410
06/04/2020 7,000 0.00 ■■ 0.00 6,970 7,000 6,970 18,642 130,494,000
03/04/2020 6,970 0.30 4.30 6,650 6,970 6,700 3,473 24,206,810
02/04/2020 6,650 0.20 3.01 6,450 6,800 6,450 6,801 45,226,650
01/04/2020 6,650 0.20 3.01 6,450 6,800 6,450 6,801 45,226,650
31/03/2020 6,450 0.00 ■■ 0.00 6,450 6,650 6,400 3,187 20,556,150
30/03/2020 6,450 -0.30 -4.65 6,750 6,710 6,410 11,591 74,761,950
29/03/2020 6,750 -0.20 -2.96 6,950 6,950 6,720 7,041 47,526,750
27/03/2020 6,750 -0.20 -2.96 6,950 6,950 6,720 7,041 47,526,750
26/03/2020 6,710 -0.30 -4.47 7,000 6,980 6,710 2,367 15,882,570
25/03/2020 7,000 0.40 5.71 6,650 7,050 6,700 1,077 7,539,000
24/03/2020 6,650 0.00 ■■ 0.00 6,690 6,690 6,300 14,711 97,828,150
23/03/2020 6,690 -0.50 -7.47 7,190 7,000 6,690 15,196 101,661,240
22/03/2020 7,190 0.00 ■■ 0.00 7,150 7,240 7,180 1,400 10,066,000
20/03/2020 7,190 0.00 ■■ 0.00 7,150 7,240 7,180 1,400 10,066,000
19/03/2020 7,150 -0.10 -1.40 7,300 7,150 7,030 1,558 11,139,700
18/03/2020 7,300 0.20 2.74 7,140 7,440 6,930 45,350 331,055,000
17/03/2020 7,140 0.00 ■■ 0.00 7,100 7,150 6,720 23,898 170,631,720
16/03/2020 7,100 -0.09 -1.27 7,100 7,180 6,800 133,200 945,720,000
13/03/2020 7,100 0.35 4.93 6,750 7,100 6,500 113,450 805,495,000
12/03/2020 6,750 -0.42 -6.22 7,170 7,000 6,750 377,610 2,548,867,500
11/03/2020 7,170 -0.12 -1.67 7,290 7,370 7,000 592,070 4,245,141,900
10/03/2020 7,290 0.20 2.74 7,050 7,310 7,000 34,929 254,632,410
09/03/2020 7,050 -0.50 -7.09 7,580 7,550 7,050 64,142 452,201,100
06/03/2020 7,580 0.10 1.32 7,500 7,600 7,450 7,711 58,449,380
05/03/2020 7,500 0.10 1.33 7,420 7,700 7,450 1,884 14,130,000
04/03/2020 7,420 0.00 ■■ 0.00 7,420 7,480 7,420 6,470 48,007,400
03/03/2020 7,420 -0.10 -1.35 7,480 7,500 7,420 7,519 55,790,980
02/03/2020 7,480 0.10 1.34 7,400 7,580 7,400 4,685 35,043,800
28/02/2020 7,400 -0.10 -1.35 7,540 7,500 7,400 4,173 30,880,200
27/02/2020 7,540 0.00 ■■ 0.00 7,500 7,540 7,400 6,553 49,409,620
26/02/2020 7,500 0.00 ■■ 0.00 7,500 7,590 7,400 3,963 29,722,500
25/02/2020 7,500 -0.10 -1.33 7,600 7,500 7,400 8,316 62,370,000
24/02/2020 7,600 0.00 ■■ 0.00 7,630 7,600 7,500 10,119 76,904,400
21/02/2020 7,630 0.00 ■■ 0.00 7,630 7,670 7,590 5,468 41,720,840
20/02/2020 7,630 0.00 ■■ 0.00 7,590 7,680 7,590 9,282 70,821,660
19/02/2020 7,590 0.00 ■■ 0.00 7,590 7,600 7,550 3,551 26,952,090
18/02/2020 7,590 0.00 ■■ 0.00 7,560 7,600 7,570 46 349,140
17/02/2020 7,560 -0.10 -1.32 7,630 7,640 7,500 4,321 32,666,760
15/02/2020 7,630 0.00 ■■ 0.00 7,600 7,630 7,500 2,833 21,615,790
14/02/2020 7,630 0.00 ■■ 0.00 7,600 7,630 7,500 2,833 21,615,790
13/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 9,744 74,054,400
12/02/2020 7,600 0.00 ■■ 0.00 7,600 7,640 7,530 5,731 43,555,600
11/02/2020 7,600 0.10 1.32 7,500 7,600 7,500 390 2,964,000
10/02/2020 7,500 -0.20 -2.67 7,650 7,650 7,450 3,577 26,827,500
09/02/2020 7,650 0.00 ■■ 0.00 7,650 7,650 7,430 1,167 8,927,550
07/02/2020 7,650 0.00 ■■ 0.00 7,650 7,650 7,430 1,167 8,927,550
06/02/2020 7,650 0.10 1.31 7,600 7,650 7,410 3,600 27,540,000
05/02/2020 7,600 0.20 2.63 7,380 7,600 7,380 1,881 14,295,600
04/02/2020 7,380 0.00 ■■ 0.00 7,350 7,400 7,300 3,776 27,866,880
03/02/2020 7,350 -0.40 -5.44 7,720 7,500 7,210 26,910 197,788,500
02/02/2020 7,720 0.00 ■■ 0.00 7,730 7,740 7,630 6,784 52,372,480
31/01/2020 7,720 0.00 ■■ 0.00 7,730 7,740 7,630 6,784 52,372,480
30/01/2020 7,730 0.00 ■■ 0.00 7,700 7,750 7,620 756 5,843,880
29/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
28/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
27/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
26/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
24/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
23/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
22/01/2020 7,700 0.00 ■■ 0.00 7,660 7,700 7,650 3,102 23,885,400
21/01/2020 7,660 -0.02 -0.26 7,660 7,690 7,630 5,580 42,742,800
20/01/2020 7,660 -0.03 -0.39 7,690 7,680 7,600 29,360 224,897,600
17/01/2020 7,690 0.01 0.13 7,680 7,700 7,630 31,930 245,541,700
16/01/2020 7,680 0.01 0.13 7,670 7,680 7,620 55,890 429,235,200
15/01/2020 7,670 -0.03 -0.39 7,700 7,730 7,630 19,630 150,562,100
14/01/2020 7,690 0.01 0.13 7,680 7,740 7,690 5,000 38,450,000
13/01/2020 7,680 0.00 ■■ 0.00 7,650 7,690 7,600 3,007 23,093,760
10/01/2020 7,650 0.00 ■■ 0.00 7,650 7,800 7,600 2,910 22,261,500
09/01/2020 7,650 0.00 ■■ 0.00 7,640 7,700 7,600 2,812 21,511,800
08/01/2020 7,640 0.10 1.31 7,580 7,660 7,560 13,706 104,713,840
07/01/2020 7,580 0.00 ■■ 0.00 7,600 7,630 7,570 6,025 45,669,500
06/01/2020 7,600 0.00 ■■ 0.00 7,630 7,630 7,600 5,137 39,041,200
03/01/2020 7,630 0.00 ■■ 0.00 7,650 7,650 7,610 6,488 49,503,440
02/01/2020 7,650 0.10 1.31 7,600 7,650 7,600 4,358 33,338,700
31/12/2019 7,600 0.00 ■■ 0.00 7,630 7,650 7,600 15,712 119,411,200
30/12/2019 7,630 0.00 ■■ 0.00 7,630 7,630 7,600 3,514 26,811,820
28/12/2019 7,630 0.00 ■■ 0.00 7,640 7,630 7,610 1,357 10,353,910
27/12/2019 7,630 0.00 ■■ 0.00 7,640 7,630 7,610 1,357 10,353,910
26/12/2019 7,640 0.00 ■■ 0.00 7,600 7,650 7,580 692 5,286,880
25/12/2019 7,600 0.00 ■■ 0.00 7,600 7,610 7,520 1,812 13,771,200
24/12/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,560 4,263 32,398,800
23/12/2019 7,600 0.00 ■■ 0.00 7,600 7,650 7,600 3,365 25,574,000
21/12/2019 7,600 0.01 0.13 7,590 7,700 7,590 21,570 163,932,000
20/12/2019 7,600 0.01 0.13 7,590 7,700 7,590 21,570 163,932,000
19/12/2019 7,590 -0.10 -1.32 7,650 7,680 7,590 14,098 107,003,820
18/12/2019 7,650 0.00 ■■ 0.00 7,650 7,690 7,650 101 772,650
17/12/2019 7,650 0.00 ■■ 0.00 7,630 7,680 7,610 5,471 41,853,150
16/12/2019 7,630 0.00 ■■ 0.00 7,610 7,630 7,610 213 1,625,190
14/12/2019 7,610 0.00 ■■ 0.00 7,650 7,660 7,600 3,339 25,409,790
13/12/2019 7,610 0.00 ■■ 0.00 7,650 7,660 7,600 3,339 25,409,790
12/12/2019 7,650 0.10 1.31 7,600 7,700 7,600 2,237 17,113,050
11/12/2019 7,600 0.00 ■■ 0.00 7,620 7,650 7,590 10,734 81,578,400
10/12/2019 7,620 0.00 ■■ 0.00 7,640 7,650 7,590 4,408 33,588,960
09/12/2019 7,640 0.00 ■■ 0.00 7,650 7,690 7,600 3,404 26,006,560
07/12/2019 7,650 0.00 ■■ 0.00 7,610 7,700 7,620 11,144 85,251,600
06/12/2019 7,650 0.00 ■■ 0.00 7,610 7,700 7,620 11,144 85,251,600
05/12/2019 7,610 -0.10 -1.31 7,690 7,700 7,600 3,268 24,869,480
04/12/2019 7,690 0.00 ■■ 0.00 7,700 7,700 7,690 3,801 29,229,690
03/12/2019 7,700 0.10 1.30 7,640 7,700 7,600 2,691 20,720,700
02/12/2019 7,640 0.00 ■■ 0.00 7,660 7,800 7,610 1,035 7,907,400
29/11/2019 7,660 0.00 ■■ 0.00 7,680 7,660 7,640 65 497,900
28/11/2019 7,680 0.00 ■■ 0.00 7,720 7,680 7,620 1,753 13,463,040
27/11/2019 7,720 0.00 ■■ 0.00 7,690 7,740 7,680 501 3,867,720
26/11/2019 7,690 0.10 1.30 7,640 7,690 7,600 138 1,061,220
25/11/2019 7,640 0.00 ■■ 0.00 7,660 7,660 7,560 11,600 88,624,000
23/11/2019 7,660 0.00 ■■ 0.00 7,670 7,670 7,590 6,285 48,143,100
22/11/2019 7,660 0.00 ■■ 0.00 7,670 7,670 7,590 6,285 48,143,100
21/11/2019 7,670 0.00 ■■ 0.00 7,670 7,670 7,590 8,751 67,120,170
20/11/2019 7,670 0.00 ■■ 0.00 7,700 7,700 7,640 13,479 103,383,930
19/11/2019 7,700 0.00 ■■ 0.00 7,700 7,710 7,660 2,150 16,555,000
18/11/2019 7,700 0.00 ■■ 0.00 7,750 7,750 7,690 1,683 12,959,100
15/11/2019 7,750 0.00 ■■ 0.00 7,800 7,800 7,750 1,493 11,570,750
14/11/2019 7,800 0.00 ■■ 0.00 7,810 7,820 7,800 324 2,527,200
13/11/2019 7,810 0.00 ■■ 0.00 7,800 7,810 7,800 1,542 12,043,020
12/11/2019 7,800 0.00 ■■ 0.00 7,830 7,890 7,700 1,877 14,640,600
11/11/2019 7,830 0.00 ■■ 0.00 7,800 7,840 7,770 2,522 19,747,260
09/11/2019 7,800 0.00 ■■ 0.00 7,770 7,890 7,760 5,320 41,496,000
08/11/2019 7,800 0.00 ■■ 0.00 7,770 7,890 7,760 5,320 41,496,000
07/11/2019 7,770 0.00 ■■ 0.00 7,770 7,780 7,710 3,495 27,156,150
06/11/2019 7,770 0.00 ■■ 0.00 7,790 7,800 7,710 848 6,588,960
05/11/2019 7,790 0.00 ■■ 0.00 7,800 7,800 7,700 2,383 18,563,570
04/11/2019 7,750 0.00 ■■ 0.00 7,750 7,790 7,550 3,712 28,768,000
01/11/2019 7,750 0.00 ■■ 0.00 7,750 7,790 7,550 3,712 28,768,000
31/10/2019 7,750 0.00 ■■ 0.00 7,740 7,780 7,660 13,746 106,531,500
30/10/2019 7,740 0.00 ■■ 0.00 7,700 7,750 7,660 3,253 25,178,220
29/10/2019 7,700 0.00 ■■ 0.00 7,650 7,710 7,620 3,013 23,200,100
28/10/2019 7,650 0.00 ■■ 0.00 7,640 7,700 7,610 4,941 37,798,650
25/10/2019 7,640 0.00 ■■ 0.00 7,610 7,650 7,580 4,656 35,571,840
24/10/2019 7,610 0.00 ■■ 0.00 7,600 7,630 7,580 2,961 22,533,210
23/10/2019 7,600 0.00 ■■ 0.00 7,590 7,700 7,590 6,347 48,237,200
22/10/2019 7,590 0.00 ■■ 0.00 7,550 7,630 7,550 11,090 84,173,100
21/10/2019 7,550 0.00 ■■ 0.00 7,570 7,570 7,530 1,570 11,853,500
18/10/2019 7,570 0.00 ■■ 0.00 7,540 7,570 7,520 645 4,882,650
17/10/2019 7,540 0.00 ■■ 0.00 7,580 7,590 7,520 132 995,280
16/10/2019 7,580 0.00 ■■ 0.00 7,530 7,580 7,500 7,426 56,289,080
15/10/2019 7,530 -0.10 -1.33 7,600 7,600 7,510 8,278 62,333,340
14/10/2019 7,600 0.00 ■■ 0.00 7,580 7,620 7,400 12,433 94,490,800
11/10/2019 7,580 0.00 ■■ 0.00 7,590 7,600 7,510 3,287 24,915,460
10/10/2019 7,590 0.00 ■■ 0.00 7,600 7,600 7,580 743 5,639,370
09/10/2019 7,600 0.00 ■■ 0.00 7,590 7,600 7,590 2,320 17,632,000
08/10/2019 7,590 0.00 ■■ 0.00 7,600 7,600 7,530 2,916 22,132,440
07/10/2019 7,600 0.00 ■■ 0.00 7,600 7,630 7,580 10,289 78,196,400
04/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,560 1,275 9,690,000
03/10/2019 7,600 0.00 ■■ 0.00 7,580 7,600 7,530 2,456 18,665,600
02/10/2019 7,580 0.00 ■■ 0.00 7,590 7,590 7,550 544 4,123,520
01/10/2019 7,590 0.00 ■■ 0.00 7,590 7,630 7,590 3,065 23,263,350
30/09/2019 7,590 0.00 ■■ 0.00 7,590 7,640 7,590 5,530 41,972,700
27/09/2019 7,590 0.00 ■■ 0.00 7,580 7,590 7,500 3,835 29,107,650
26/09/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,510 3,372 25,559,760
25/09/2019 7,580 0.00 ■■ 0.00 7,580 7,580 7,500 4,193 31,782,940
24/09/2019 7,580 0.00 ■■ 0.00 7,550 7,580 7,500 4,819 36,528,020
23/09/2019 7,550 0.00 ■■ 0.00 7,560 7,570 7,510 688 5,194,400
20/09/2019 7,560 0.00 ■■ 0.00 7,580 7,640 7,560 3,334 25,205,040
19/09/2019 7,580 0.00 ■■ 0.00 7,570 7,660 7,570 5,481 41,545,980
18/09/2019 7,570 0.00 ■■ 0.00 7,580 7,600 7,570 2,657 20,113,490
17/09/2019 7,580 -0.10 -1.32 7,650 7,600 7,580 1,763 13,363,540
16/09/2019 7,650 0.00 ■■ 0.00 7,610 7,670 7,570 4,637 35,473,050
13/09/2019 7,610 0.00 ■■ 0.00 7,630 7,680 7,600 2,815 21,422,150
12/09/2019 7,630 0.00 ■■ 0.00 7,630 7,690 7,610 524 3,998,120
11/09/2019 7,630 0.00 ■■ 0.00 7,660 7,650 7,580 2,784 21,241,920
10/09/2019 7,620 -0.02 -0.26 7,640 7,670 7,580 8,400 64,008,000
09/09/2019 7,640 0.00 ■■ 0.00 7,630 7,680 7,610 3,713 28,367,320
06/09/2019 7,630 -0.10 -1.31 7,690 7,640 7,630 2,250 17,167,500
05/09/2019 7,690 0.00 ■■ 0.00 7,680 7,700 7,620 939 7,220,910
04/09/2019 7,680 0.00 ■■ 0.00 7,700 7,700 7,610 3,914 30,059,520
03/09/2019 7,700 0.00 ■■ 0.00 7,700 7,720 7,660 3,384 26,056,800
30/08/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,660 2,430 18,711,000
29/08/2019 7,700 0.00 ■■ 0.00 7,690 7,700 7,630 2,578 19,850,600
28/08/2019 7,690 0.10 1.30 7,640 7,700 7,620 1,268 9,750,920
27/08/2019 7,640 0.00 ■■ 0.00 7,640 7,660 7,560 2,225 16,999,000
26/08/2019 7,640 0.10 1.31 7,500 7,640 7,480 5,051 38,589,640
23/08/2019 7,500 0.00 ■■ 0.00 7,540 7,570 7,480 7,145 53,587,500
22/08/2019 7,540 0.00 ■■ 0.00 7,490 7,540 7,470 2,654 20,011,160
21/08/2019 7,490 -0.10 -1.34 7,550 7,550 7,470 6,101 45,696,490
20/08/2019 7,550 0.00 ■■ 0.00 7,500 7,560 7,480 2,935 22,159,250
19/08/2019 7,500 0.00 ■■ 0.00 7,480 7,600 7,470 6,240 46,800,000
16/08/2019 7,480 0.00 ■■ 0.00 7,500 7,600 7,480 6,663 49,839,240
15/08/2019 7,500 0.00 ■■ 0.00 7,490 7,600 7,480 9,476 71,070,000
14/08/2019 7,490 -0.10 -1.34 7,570 7,600 7,490 3,816 28,581,840
13/08/2019 7,570 0.00 ■■ 0.00 7,600 7,600 7,480 2,697 20,416,290
12/08/2019 7,600 0.00 ■■ 0.00 7,600 7,640 7,500 2,641 20,071,600
09/08/2019 7,600 0.00 ■■ 0.00 7,550 7,880 7,500 14,269 108,444,400
08/08/2019 7,550 0.00 ■■ 0.00 7,580 7,550 7,450 10,786 81,434,300
07/08/2019 7,580 0.00 ■■ 0.00 7,600 7,600 7,500 4,239 32,131,620
06/08/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,490 8,786 66,773,600
05/08/2019 7,600 -0.10 -1.32 7,680 7,680 7,580 2,555 19,418,000
02/08/2019 7,680 0.10 1.30 7,610 7,680 7,600 1,675 12,864,000
01/08/2019 7,610 0.00 ■■ 0.00 7,600 7,720 7,600 1,538 11,704,180
31/07/2019 7,600 0.00 ■■ 0.00 7,640 7,700 7,580 2,254 17,130,400
30/07/2019 7,640 0.00 ■■ 0.00 7,680 7,680 7,590 3,415 26,090,600
29/07/2019 7,680 0.00 ■■ 0.00 7,710 7,710 7,600 3,875 29,760,000
26/07/2019 7,710 0.10 1.30 7,600 7,710 7,610 2,345 18,079,950
25/07/2019 7,600 0.00 ■■ 0.00 7,640 7,740 7,600 4,711 35,803,600
24/07/2019 7,640 -0.10 -1.31 7,740 7,700 7,640 3,714 28,374,960
23/07/2019 7,740 0.00 ■■ 0.00 7,740 7,740 7,650 3,045 23,568,300
22/07/2019 7,740 0.00 ■■ 0.00 7,720 7,790 7,700 1,904 14,736,960
19/07/2019 7,720 0.00 ■■ 0.00 7,690 7,750 7,700 7,691 59,374,520
18/07/2019 7,690 -0.10 -1.30 7,750 7,750 7,600 9,343 71,847,670
17/07/2019 7,750 0.00 ■■ 0.00 7,740 7,750 7,720 4,515 34,991,250
16/07/2019 7,740 0.00 ■■ 0.00 7,780 7,780 7,650 2,740 21,207,600
15/07/2019 7,780 0.00 ■■ 0.00 7,750 7,800 7,700 4,620 35,943,600
12/07/2019 7,750 0.00 ■■ 0.00 7,780 7,800 7,720 6,086 47,166,500
11/07/2019 7,780 0.00 ■■ 0.00 7,780 7,800 7,660 3,671 28,560,380
10/07/2019 7,780 0.00 ■■ 0.00 7,790 7,800 7,650 3,855 29,991,900
09/07/2019 7,790 0.00 ■■ 0.00 7,790 7,800 7,660 2,813 21,913,270
08/07/2019 7,790 0.00 ■■ 0.00 7,800 7,790 7,650 3,647 28,410,130
05/07/2019 7,800 0.00 ■■ 0.00 7,790 7,800 7,700 861 6,715,800
04/07/2019 7,790 0.00 ■■ 0.00 7,770 7,800 7,600 3,935 30,653,650
03/07/2019 7,770 0.10 1.29 7,650 7,770 7,650 7,937 61,670,490
02/07/2019 7,650 0.00 ■■ 0.00 7,650 7,700 7,610 12,623 96,565,950
01/07/2019 7,650 0.00 ■■ 0.00 7,670 7,670 7,640 39,269 300,407,850
28/06/2019 7,670 0.00 ■■ 0.00 7,660 7,670 7,580 22,008 168,801,360
27/06/2019 7,660 0.00 ■■ 0.00 7,700 7,740 7,660 12,446 95,336,360
26/06/2019 7,700 0.00 ■■ 0.00 7,690 7,730 7,690 2,619 20,166,300
25/06/2019 7,690 -0.10 -1.30 7,750 7,790 7,690 4,192 32,236,480
24/06/2019 7,750 0.00 ■■ 0.00 7,750 7,800 7,690 8,816 68,324,000
21/06/2019 7,750 0.00 ■■ 0.00 7,750 7,750 7,730 4,595 35,611,250
20/06/2019 7,750 0.00 ■■ 0.00 7,720 7,820 7,730 2,332 18,073,000
19/06/2019 7,720 0.00 ■■ 0.00 7,710 7,850 7,710 7,684 59,320,480
18/06/2019 7,710 -0.10 -1.30 7,790 7,790 7,710 487 3,754,770
17/06/2019 7,790 0.10 1.28 7,730 7,800 7,700 2,531 19,716,490
16/06/2019 7,730 -0.10 -1.29 7,800 7,810 7,720 152 1,174,960
14/06/2019 7,730 -0.10 -1.29 7,800 7,810 7,720 152 1,174,960
13/06/2019 7,800 0.00 ■■ 0.00 7,770 7,820 7,700 2,033 15,857,400
11/06/2019 7,830 0.00 ■■ 0.00 7,810 7,830 7,780 1,989 15,573,870
10/06/2019 7,810 -0.10 -1.28 7,930 7,930 7,810 10,018 78,240,580
09/06/2019 7,930 0.10 1.26 7,790 7,930 7,730 8,027 63,654,110
07/06/2019 7,930 0.10 1.26 7,790 7,930 7,730 8,027 63,654,110
06/06/2019 7,790 0.00 ■■ 0.00 7,800 7,910 7,500 4,710 36,690,900
05/06/2019 7,800 -0.10 -1.28 7,880 7,990 7,800 10,622 82,851,600
04/06/2019 7,880 0.00 ■■ 0.00 7,900 8,000 7,880 3,061 24,120,680
03/06/2019 7,900 -0.20 -2.53 8,060 8,300 7,900 7,798 61,604,200
02/06/2019 8,060 -0.10 -1.24 8,190 8,200 8,050 3,613 29,120,780
31/05/2019 8,060 -0.10 -1.24 8,190 8,200 8,050 3,613 29,120,780
30/05/2019 8,190 -1.00 -12.21 9,200 8,350 8,000 6,993 57,272,670
29/05/2019 9,200 0.20 2.17 9,030 9,300 9,030 33,914 312,008,800
28/05/2019 9,030 0.00 ■■ 0.00 9,070 9,080 8,970 29,108 262,845,240
27/05/2019 9,070 -0.10 -1.10 9,210 9,210 9,020 22,023 199,748,610
26/05/2019 9,210 0.00 ■■ 0.00 9,200 9,220 9,190 13,831 127,383,510
24/05/2019 9,210 0.00 ■■ 0.00 9,200 9,220 9,190 13,831 127,383,510
23/05/2019 9,200 0.00 ■■ 0.00 9,180 9,200 9,100 5,316 48,907,200
22/05/2019 9,180 -0.10 -1.09 9,250 9,270 9,180 20,318 186,519,240
21/05/2019 9,250 0.00 ■■ 0.00 9,250 9,260 9,160 15,705 145,271,250
20/05/2019 9,250 0.00 ■■ 0.00 9,270 9,300 9,170 7,385 68,311,250
19/05/2019 9,270 0.00 ■■ 0.00 9,270 9,300 9,260 3,412 31,629,240
17/05/2019 9,270 0.00 ■■ 0.00 9,270 9,300 9,260 3,412 31,629,240
16/05/2019 9,270 0.30 3.24 8,970 9,490 8,990 14,961 138,688,470
15/05/2019 8,970 0.00 ■■ 0.00 8,980 8,980 8,840 9,888 88,695,360
14/05/2019 8,980 0.10 1.11 8,880 8,980 8,700 106,044 952,275,120
13/05/2019 8,880 0.00 ■■ 0.00 8,900 8,880 8,880 310 2,752,800
12/05/2019 8,900 0.10 1.12 8,800 8,900 8,800 4,319 38,439,100
10/05/2019 8,900 0.10 1.12 8,800 8,900 8,800 4,319 38,439,100
09/05/2019 8,800 -0.10 -1.14 8,950 8,950 8,800 5,083 44,730,400
08/05/2019 8,950 0.00 ■■ 0.00 8,960 8,950 8,900 2,785 24,925,750
07/05/2019 8,960 0.00 ■■ 0.00 8,960 8,990 8,900 8,821 79,036,160
06/05/2019 8,960 0.00 ■■ 0.00 9,000 9,000 8,940 3,268 29,281,280
05/05/2019 9,000 -0.10 -1.11 9,050 9,000 8,970 3,920 35,280,000
03/05/2019 9,000 -0.10 -1.11 9,050 9,000 8,970 3,920 35,280,000
02/05/2019 9,050 0.10 1.10 8,990 9,100 8,980 5,042 45,630,100
01/05/2019 8,990 0.10 1.11 8,910 8,990 8,850 815 7,326,850
30/04/2019 8,990 0.10 1.11 8,910 8,990 8,850 815 7,326,850
29/04/2019 8,990 0.10 1.11 8,910 8,990 8,850 815 7,326,850
28/04/2019 8,990 0.10 1.11 8,910 8,990 8,850 815 7,326,850
26/04/2019 8,990 0.10 1.11 8,910 8,990 8,850 815 7,326,850
25/04/2019 8,910 0.00 ■■ 0.00 8,900 9,000 8,820 5,282 47,062,620
24/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,850 3,039 27,047,100
23/04/2019 8,900 0.10 1.12 8,830 8,900 8,830 2,003 17,826,700
22/04/2019 8,830 0.00 ■■ 0.00 8,820 8,830 8,760 9,346 82,525,180
21/04/2019 8,820 0.10 1.13 8,750 8,880 8,700 7,320 64,562,400
19/04/2019 8,820 0.10 1.13 8,750 8,880 8,700 7,320 64,562,400
18/04/2019 8,750 -0.10 -1.14 8,880 8,880 8,720 4,953 43,338,750
17/04/2019 8,880 0.00 ■■ 0.00 8,880 8,900 8,800 2,310 20,512,800
16/04/2019 8,880 0.00 ■■ 0.00 8,900 8,950 8,720 8,933 79,325,040
15/04/2019 8,900 -0.10 -1.12 9,000 8,980 8,850 3,553 31,621,700
12/04/2019 8,900 -0.10 -1.12 9,000 8,980 8,850 3,553 31,621,700
11/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,850 7,398 66,582,000
10/04/2019 9,000 0.00 ■■ 0.00 9,030 9,030 8,900 5,676 51,084,000
09/04/2019 9,030 -0.10 -1.11 9,100 9,100 9,010 4,083 36,869,490
08/04/2019 9,100 -0.10 -1.10 9,160 9,160 9,090 8,714 79,297,400
05/04/2019 9,160 0.00 ■■ 0.00 9,190 9,190 9,050 3,125 28,625,000
04/04/2019 9,190 0.10 1.09 9,100 9,200 9,050 5,946 54,643,740
03/04/2019 9,100 0.00 ■■ 0.00 9,100 9,150 8,610 5,828 53,034,800
02/04/2019 9,100 0.10 1.10 9,010 9,100 9,020 2,066 18,800,600
01/04/2019 9,010 -0.20 -2.22 9,190 9,150 8,900 16,546 149,079,460
31/03/2019 8,410 -0.04 -0.48 8,450 8,450 8,410 20,010 168,284,100
29/03/2019 9,190 0.00 ■■ 0.00 9,190 9,230 9,110 581 5,339,390
28/03/2019 9,190 0.00 ■■ 0.00 9,190 9,250 9,180 3,176 29,187,440
27/03/2019 9,190 0.10 1.09 9,100 9,190 9,100 3,894 35,785,860
26/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,020 9,025 82,127,500
25/03/2019 9,100 -0.20 -2.20 9,250 9,250 9,010 6,296 57,293,600
22/03/2019 9,250 0.00 ■■ 0.00 9,240 9,280 9,250 6,479 59,930,750
21/03/2019 9,240 -0.10 -1.08 9,300 9,400 9,150 7,406 68,431,440
20/03/2019 9,300 -0.10 -1.08 9,400 9,400 9,250 4,571 42,510,300
19/03/2019 9,400 0.10 1.06 9,350 9,420 9,350 17,186 161,548,400
18/03/2019 9,350 0.10 1.07 9,250 9,350 9,240 10,247 95,809,450
15/03/2019 9,250 0.20 2.16 9,040 9,300 9,090 18,648 172,494,000
14/03/2019 9,040 0.00 ■■ 0.00 9,050 9,050 9,000 1,792 16,199,680
13/03/2019 9,050 0.20 2.21 8,900 9,070 8,900 16,094 145,650,700
12/03/2019 8,900 0.10 1.12 8,810 8,960 8,800 4,067 36,196,300
11/03/2019 8,810 0.00 ■■ 0.00 8,810 8,810 8,800 2,060 18,148,600
08/03/2019 8,810 0.00 ■■ 0.00 8,860 8,990 8,800 9,015 79,422,150
07/03/2019 8,860 -0.20 -2.26 9,040 9,110 8,810 3,117 27,616,620
06/03/2019 9,040 -0.10 -1.11 9,090 9,100 9,000 2,045 18,486,800
05/03/2019 9,090 0.10 1.10 9,000 9,110 9,010 11,632 105,734,880
04/03/2019 9,000 0.20 2.22 8,800 9,040 8,810 12,569 113,121,000
01/03/2019 8,800 0.10 1.14 8,750 8,850 8,770 9,088 79,974,400
28/02/2019 8,750 -0.10 -1.14 8,800 8,850 8,750 25,172 220,255,000
27/02/2019 8,800 0.00 ■■ 0.00 8,850 8,880 8,650 28,216 248,300,800
26/02/2019 8,850 0.00 ■■ 0.00 8,850 8,880 8,550 5,349 47,338,650
25/02/2019 8,850 0.00 ■■ 0.00 8,810 8,900 8,820 2,269 20,080,650
22/02/2019 8,810 0.00 ■■ 0.00 8,800 8,880 8,800 17,200 151,532,000
21/02/2019 8,800 0.00 ■■ 0.00 8,800 8,830 8,780 2,438 21,454,400
20/02/2019 8,800 0.00 ■■ 0.00 8,760 8,890 8,760 24,957 219,621,600
19/02/2019 8,760 0.00 ■■ 0.00 8,760 8,880 8,760 18,907 165,625,320
18/02/2019 8,760 0.10 1.14 8,620 8,800 8,620 12,304 107,783,040
15/02/2019 8,620 0.00 ■■ 0.00 8,600 8,680 8,550 10,408 89,716,960
14/02/2019 8,600 -0.10 -1.16 8,690 8,690 8,530 7,394 63,588,400
13/02/2019 8,690 0.00 ■■ 0.00 8,700 8,700 8,530 8,901 77,349,690
12/02/2019 8,700 0.10 1.15 8,640 8,700 8,500 11,930 103,791,000
11/02/2019 8,640 0.20 2.31 8,400 8,640 8,400 7,267 62,786,880
01/02/2019 8,400 0.10 1.19 8,270 8,400 8,220 2,194 18,429,600
31/01/2019 8,270 0.20 2.42 8,080 8,300 8,090 9,462 78,250,740
30/01/2019 8,080 0.00 ■■ 0.00 8,080 8,080 8,010 2,215 17,897,200
29/01/2019 8,080 0.00 ■■ 0.00 8,090 8,080 8,000 8,171 66,021,680
28/01/2019 8,090 0.00 ■■ 0.00 8,100 8,100 8,000 6,046 48,912,140
25/01/2019 8,100 0.00 ■■ 0.00 8,120 8,120 8,050 3,294 26,681,400
24/01/2019 8,120 0.00 ■■ 0.00 8,120 8,140 8,020 3,773,000 30,636,760,000
23/01/2019 8,120 0.00 ■■ 0.00 8,080 8,120 8,010 1,688,000 13,706,560,000
22/01/2019 8,080 0.00 ■■ 0.00 8,040 8,140 8,040 7,982,000 64,494,560,000
21/01/2019 8,040 -0.04 -0.50 8,080 8,200 8,010 75,250 605,010,000
18/01/2019 8,080 0.02 0.25 8,060 8,130 8,000 36,000 290,880,000
17/01/2019 8,060 -0.01 -0.12 8,060 8,190 8,050 24,460 197,147,600
16/01/2019 8,060 0.01 0.12 8,050 8,200 8,060 5,790 46,667,400
15/01/2019 8,050 -0.01 -0.12 8,050 8,110 8,040 12,170 97,968,500
14/01/2019 8,050 -0.07 -0.87 8,120 8,120 8,050 8,520 68,586,000
13/01/2019 8,120 0.10 1.23 8,020 8,180 8,050 24,040 195,204,800
11/01/2019 8,120 0.10 1.23 8,020 8,180 8,050 24,040 195,204,800
10/01/2019 8,020 -0.08 -1.00 8,100 8,200 8,000 80,620 646,572,400
09/01/2019 8,100 0.03 0.37 8,100 8,190 8,080 63,570 514,917,000
08/01/2019 8,100 0.04 0.49 8,100 8,280 8,050 5,230 42,363,000
07/01/2019 8,100 -0.05 -0.62 8,100 8,150 8,050 34,970 283,257,000
04/01/2019 8,100 -0.03 -0.37 8,130 8,130 7,900 96,480 781,488,000
03/01/2019 8,130 -0.10 -1.23 8,130 8,230 8,030 96,040 780,805,200
02/01/2019 8,130 0.03 0.37 8,100 8,500 8,100 20,000 162,600,000
29/12/2018 8,100 -0.10 -1.23 8,200 8,180 8,060 93,750 759,375,000
28/12/2018 8,100 -0.10 -1.23 8,200 8,180 8,060 93,750 759,375,000
27/12/2018 8,200 0.03 0.37 8,170 8,340 8,100 62,460 512,172,000
26/12/2018 8,170 -0.02 -0.24 8,190 8,260 8,000 71,070 580,641,900
25/12/2018 8,190 -0.19 -2.32 8,380 8,340 8,060 137,330 1,124,732,700
24/12/2018 8,380 -0.02 -0.24 8,400 8,490 8,350 34,550 289,529,000
22/12/2018 8,400 -0.09 -1.07 8,490 8,490 8,400 42,320 355,488,000
21/12/2018 8,400 -0.09 -1.07 8,490 8,490 8,400 42,320 355,488,000
20/12/2018 8,490 0.02 0.24 8,470 8,490 8,410 25,580 217,174,200
19/12/2018 8,470 0.01 0.12 8,460 8,480 8,450 31,980 270,870,600
18/12/2018 8,460 -0.02 -0.24 8,480 8,480 8,380 143,510 1,214,094,600
17/12/2018 8,480 -0.25 -2.95 8,730 8,730 8,450 157,520 1,335,769,600
15/12/2018 8,730 0.05 0.57 8,730 8,880 8,700 42,350 369,715,500
14/12/2018 8,730 0.05 0.57 8,730 8,880 8,700 42,350 369,715,500
13/12/2018 8,730 -0.12 -1.37 8,850 8,900 8,730 80,100 699,273,000
12/12/2018 8,850 -0.15 -1.69 9,000 8,990 8,700 224,280 1,984,878,000
11/12/2018 9,000 -0.15 -1.67 9,150 9,150 8,970 115,080 1,035,720,000
10/12/2018 9,150 0.05 0.55 9,100 9,300 9,000 156,440 1,431,426,000
09/12/2018 9,100 0.34 3.74 8,760 9,200 8,890 409,870 3,729,817,000
07/12/2018 9,100 0.34 3.74 8,760 9,200 8,890 409,870 3,729,817,000
06/12/2018 8,760 0.31 3.54 8,450 9,000 8,570 249,260 2,183,517,600
05/12/2018 8,450 0.02 0.24 8,430 8,500 8,430 92,210 779,174,500
04/12/2018 8,430 0.01 0.12 8,420 8,480 8,430 61,030 514,482,900
03/12/2018 8,420 0.01 0.12 8,410 8,480 8,420 57,000 479,940,000
30/11/2018 8,410 -0.04 -0.48 8,450 8,450 8,410 20,010 168,284,100
29/11/2018 8,450 -0.01 -0.12 8,450 8,450 8,440 45,490 384,390,500
28/11/2018 8,450 0.01 0.12 8,440 8,500 8,410 29,540 249,613,000
27/11/2018 8,440 -0.04 -0.47 8,480 8,500 8,440 48,820 412,040,800
26/11/2018 8,480 -0.02 -0.24 8,500 8,500 8,450 2,170 18,401,600
25/11/2018 8,500 -0.05 -0.59 8,500 8,500 8,450 12,600 107,100,000
23/11/2018 8,500 -0.05 -0.59 8,500 8,500 8,450 12,600 107,100,000
22/11/2018 8,500 -0.07 -0.82 8,500 8,500 8,410 64,960 552,160,000
21/11/2018 8,500 -0.20 -2.35 8,500 8,600 8,300 3,280 27,880,000
20/11/2018 8,500 0.01 0.12 8,500 8,530 8,500 38,680 328,780,000
19/11/2018 8,500 0.10 1.18 8,400 8,500 8,410 70,540 599,590,000
17/11/2018 8,400 0.05 0.60 8,400 8,500 8,400 155,410 1,305,444,000
16/11/2018 8,400 0.05 0.60 8,400 8,500 8,400 155,410 1,305,444,000
15/11/2018 8,400 -0.06 -0.71 8,460 8,460 8,400 49,210 413,364,000
14/11/2018 8,460 -0.02 -0.24 8,460 8,460 8,410 20,040 169,538,400
13/11/2018 8,460 -0.03 -0.35 8,490 8,490 8,460 44,200 373,932,000
12/11/2018 8,490 0.08 0.94 8,410 8,560 8,400 46,230 392,492,700
09/11/2018 8,410 0.01 0.12 8,400 8,490 8,410 39,890 335,474,900
08/11/2018 8,400 -0.08 -0.95 8,480 8,500 8,400 70,900 595,560,000
07/11/2018 8,480 0.03 0.35 8,450 8,580 8,430 28,750 243,800,000
06/11/2018 8,450 -0.07 -0.83 8,520 8,550 8,000 67,010 566,234,500
05/11/2018 8,520 -0.15 -1.76 8,670 8,600 8,500 17,020 145,010,400
02/11/2018 8,670 -0.03 -0.35 8,700 8,790 8,550 17,600 152,592,000
01/11/2018 8,700 -0.19 -2.18 8,890 8,900 8,560 50,330 437,871,000
31/10/2018 8,890 0.40 4.50 8,490 9,000 8,400 126,760 1,126,896,400
30/10/2018 8,490 -0.01 -0.12 8,500 8,500 8,490 12,600 106,974,000
29/10/2018 8,500 0.09 1.06 8,410 8,600 8,490 32,790 278,715,000
26/10/2018 8,410 -0.09 -1.07 8,500 8,890 8,410 45,470 382,402,700
25/10/2018 8,500 -0.08 -0.94 8,580 8,570 8,450 159,560 1,356,260,000
24/10/2018 8,580 -0.12 -1.40 8,700 8,700 8,570 105,270 903,216,600
23/10/2018 8,700 -0.11 -1.26 8,810 8,720 8,600 73,430 638,841,000
22/10/2018 8,810 0.03 0.34 8,780 8,970 8,700 62,470 550,360,700
21/10/2018 8,780 0.03 0.34 8,750 8,780 8,700 60,190 528,468,200
19/10/2018 8,780 0.03 0.34 8,750 8,780 8,700 60,190 528,468,200
18/10/2018 8,750 -0.05 -0.57 8,800 8,800 8,700 47,020 411,425,000
17/10/2018 8,800 -0.04 -0.45 8,840 9,000 8,800 37,270 327,976,000
16/10/2018 8,840 0.12 1.36 8,720 9,000 8,700 19,760 174,678,400
15/10/2018 8,720 -0.17 -1.95 8,890 8,900 8,720 21,110 184,079,200
12/10/2018 8,890 0.19 2.14 8,700 8,900 8,650 140,080 1,245,311,200
11/10/2018 8,700 -0.31 -3.56 9,010 9,010 8,700 224,170 1,950,279,000
10/10/2018 9,010 0.01 0.11 9,000 9,100 9,000 46,980 423,289,800
09/10/2018 9,000 -0.01 -0.11 9,010 9,090 9,000 68,740 618,660,000
08/10/2018 9,010 -0.04 -0.44 9,050 9,100 9,000 168,630 1,519,356,300
06/10/2018 9,050 -0.04 -0.44 9,090 9,170 9,040 50,550 457,477,500
05/10/2018 9,050 -0.04 -0.44 9,090 9,170 9,040 50,550 457,477,500
04/10/2018 9,090 -0.03 -0.33 9,120 9,180 9,020 105,660 960,449,400
03/10/2018 9,120 -0.04 -0.44 9,160 9,200 9,120 75,090 684,820,800
02/10/2018 9,160 -0.04 -0.44 9,200 9,270 9,130 229,940 2,106,250,400
01/10/2018 9,200 -0.08 -0.87 9,200 9,230 9,100 150,440 1,384,048,000
30/09/2018 9,200 -0.03 -0.33 9,230 9,330 9,200 94,660 870,872,000
28/09/2018 9,200 -0.03 -0.33 9,230 9,330 9,200 94,660 870,872,000
27/09/2018 9,230 -0.07 -0.76 9,300 9,300 9,200 75,790 699,541,700
26/09/2018 9,300 0.11 1.18 9,190 9,350 9,120 217,700 2,024,610,000
25/09/2018 9,190 -0.04 -0.44 9,230 9,250 9,110 104,600 961,274,000
24/09/2018 9,230 -0.01 -0.11 9,240 9,250 9,130 65,880 608,072,400
21/09/2018 9,240 -0.05 -0.54 9,290 9,400 9,100 153,240 1,415,937,600
20/09/2018 9,290 0.28 3.01 9,010 9,400 8,970 269,200 2,500,868,000
19/09/2018 9,010 0.12 1.33 8,890 9,070 8,850 216,200 1,947,962,000
18/09/2018 8,890 0.02 0.22 8,870 8,980 8,810 18,700 166,243,000
17/09/2018 8,870 -0.08 -0.90 8,950 8,940 8,800 21,370 189,551,900
14/09/2018 8,950 0.09 1.01 8,860 8,950 8,890 31,570 282,551,500
13/09/2018 8,860 0.04 0.45 8,820 8,990 8,830 10,600 93,916,000
12/09/2018 8,820 0.04 0.45 8,780 9,000 8,790 99,510 877,678,200
11/09/2018 8,780 0.01 0.11 8,780 8,900 8,780 31,940 280,433,200
10/09/2018 8,780 -0.17 -1.94 8,950 8,970 8,450 65,190 572,368,200
07/09/2018 8,950 0.06 0.67 8,890 8,980 8,800 15,910 142,394,500
06/09/2018 8,890 -0.01 -0.11 8,900 8,920 8,860 54,420 483,793,800
05/09/2018 8,900 -0.03 -0.34 8,930 8,950 8,900 27,860 247,954,000
04/09/2018 8,930 0.02 0.22 8,930 8,960 8,910 57,600 514,368,000
03/09/2018 8,930 -0.02 -0.22 8,950 8,990 8,930 51,450 459,448,500
31/08/2018 8,930 -0.02 -0.22 8,950 8,990 8,930 51,450 459,448,500
30/08/2018 8,950 -0.05 -0.56 9,000 9,000 8,900 64,900 580,855,000
29/08/2018 9,000 -0.03 -0.33 9,030 9,000 8,960 60,310 542,790,000
28/08/2018 9,030 -0.02 -0.22 9,050 9,050 8,980 55,120 497,733,600
27/08/2018 9,050 0.05 0.55 9,000 9,090 9,000 41,040 371,412,000
24/08/2018 9,000 0.04 0.44 8,960 9,050 8,920 55,840 502,560,000
23/08/2018 8,960 0.08 0.89 8,880 8,960 8,880 116,860 1,047,065,600
22/08/2018 8,880 -0.02 -0.23 8,880 8,880 8,850 94,600 840,048,000
21/08/2018 8,880 -0.08 -0.90 8,880 8,900 8,800 72,090 640,159,200
20/08/2018 8,880 -0.03 -0.34 8,910 8,930 8,800 14,780 131,246,400
19/08/2018 8,910 -0.02 -0.22 8,930 8,930 8,800 98,330 876,120,300
17/08/2018 8,910 -0.02 -0.22 8,930 8,930 8,800 98,330 876,120,300
16/08/2018 8,930 -0.05 -0.56 8,930 8,930 8,880 51,250 457,662,500
15/08/2018 8,930 -0.06 -0.67 8,990 9,000 8,930 104,030 928,987,900
14/08/2018 8,990 -0.02 -0.22 9,010 9,010 8,900 119,890 1,077,811,100
13/08/2018 9,010 -0.02 -0.22 9,030 9,030 9,000 93,290 840,542,900
10/08/2018 9,030 0.01 0.11 9,020 9,090 8,990 134,290 1,212,638,700
09/08/2018 9,020 0.02 0.22 9,000 9,100 9,000 247,110 2,228,932,200
08/08/2018 9,000 0.02 0.22 8,980 9,020 9,000 38,280 344,520,000
07/08/2018 8,980 -0.01 -0.11 8,990 9,100 8,970 59,160 531,256,800
06/08/2018 8,990 0.01 0.11 8,980 9,070 8,980 156,210 1,404,327,900
03/08/2018 8,980 -0.07 -0.78 9,050 9,100 8,950 247,370 2,221,382,600
02/08/2018 9,050 0.07 0.77 8,980 9,050 8,910 239,890 2,171,004,500
01/08/2018 8,980 -0.07 -0.78 9,050 9,090 8,900 751,890 6,751,972,200
31/07/2018 9,050 -0.05 -0.55 9,100 9,100 9,040 79,720 721,466,000
30/07/2018 9,100 0.05 0.55 9,050 9,110 9,030 54,600 496,860,000
28/07/2018 9,050 -0.02 -0.22 9,050 9,050 9,000 186,730 1,689,906,500
27/07/2018 9,050 -0.02 -0.22 9,050 9,050 9,000 186,730 1,689,906,500
26/07/2018 9,050 -0.05 -0.55 9,100 9,100 8,980 286,190 2,590,019,500
25/07/2018 9,100 -0.03 -0.33 9,130 9,170 9,030 420,520 3,826,732,000
24/07/2018 9,130 -0.01 -0.11 9,140 9,150 9,060 257,720 2,352,983,600
23/07/2018 9,140 -0.03 -0.33 9,140 9,180 9,000 304,480 2,782,947,200
22/07/2018 9,140 -0.03 -0.33 9,170 9,170 9,110 127,310 1,163,613,400
20/07/2018 9,140 -0.03 -0.33 9,170 9,170 9,110 127,310 1,163,613,400
19/07/2018 9,170 -0.01 -0.11 9,180 9,200 9,140 145,800 1,336,986,000
18/07/2018 9,180 0.05 0.54 9,130 9,180 9,120 74,160 680,788,800
17/07/2018 9,130 -0.01 -0.11 9,130 9,140 9,120 114,190 1,042,554,700
16/07/2018 9,130 0.04 0.44 9,130 9,200 9,120 300,630 2,744,751,900
13/07/2018 9,130 0.02 0.22 9,130 9,250 9,050 163,490 1,492,663,700
12/07/2018 9,130 0.04 0.44 9,090 9,140 9,030 108,890 994,165,700
11/07/2018 9,090 -0.02 -0.22 9,110 9,130 9,000 259,490 2,358,764,100
10/07/2018 9,110 0.01 0.11 9,100 9,160 9,000 41,630 379,249,300
09/07/2018 9,100 -0.03 -0.33 9,130 9,130 9,050 101,420 922,922,000
07/07/2018 9,130 0.07 0.77 9,060 9,130 8,900 222,070 2,027,499,100
06/07/2018 9,130 0.07 0.77 9,060 9,130 8,900 222,070 2,027,499,100
05/07/2018 9,060 -0.06 -0.66 9,120 9,200 9,040 213,420 1,933,585,200
04/07/2018 9,120 -0.05 -0.55 9,170 9,170 9,060 151,960 1,385,875,200
03/07/2018 9,170 -0.05 -0.55 9,220 9,260 9,000 262,950 2,411,251,500
02/07/2018 9,220 -0.13 -1.41 9,350 9,350 9,220 103,890 957,865,800
30/06/2018 9,350 0.05 0.53 9,300 0 0 160,670 1,502,264,500
29/06/2018 9,350 0.05 0.53 9,300 9,390 9,300 160,670 1,502,264,500
28/06/2018 9,300 -0.11 -1.18 9,410 9,450 9,300 45,780 425,754,000
27/06/2018 9,410 0.01 0.11 9,400 9,450 9,370 188,920 1,777,737,200
26/06/2018 9,400 -0.02 -0.21 9,420 9,480 9,380 58,890 553,566,000
25/06/2018 9,420 -0.03 -0.32 9,450 9,490 9,400 129,320 1,218,194,400
24/06/2018 9,450 -0.03 -0.32 9,450 9,450 9,360 204,580 1,933,281,000
22/06/2018 9,450 -0.03 -0.32 9,450 9,450 9,360 204,580 1,933,281,000
21/06/2018 9,450 0.04 0.42 9,410 9,450 9,400 189,840 1,793,988,000
20/06/2018 9,410 0.01 0.11 9,400 9,520 9,350 539,230 5,074,154,300
19/06/2018 9,400 -0.12 -1.28 9,520 9,590 9,300 115,440 1,085,136,000
18/06/2018 9,520 0.21 2.21 9,310 9,800 9,410 279,520 2,661,030,400
17/06/2018 9,310 -0.06 -0.64 9,370 9,400 9,300 69,340 645,555,400
15/06/2018 9,310 -0.06 -0.64 9,370 9,400 9,300 69,340 645,555,400
14/06/2018 9,370 0.01 0.11 9,360 9,490 9,350 76,120 713,244,400
13/06/2018 9,360 0.08 0.85 9,280 9,390 9,200 138,730 1,298,512,800
12/06/2018 9,280 -0.03 -0.32 9,310 9,300 9,150 61,000 566,080,000
11/06/2018 9,310 -0.14 -1.50 9,450 9,400 9,150 223,060 2,076,688,600
08/06/2018 9,450 -0.03 -0.32 9,480 9,480 9,300 39,060 369,117,000
07/06/2018 9,480 0.07 0.74 9,410 9,500 9,350 164,930 1,563,536,400
06/06/2018 9,410 -0.08 -0.85 9,490 9,480 9,400 62,580 588,877,800
05/06/2018 9,490 -0.01 -0.11 9,500 9,500 9,310 40,590 385,199,100
04/06/2018 9,500 -0.10 -1.05 9,600 9,600 9,200 181,170 1,721,115,000
03/06/2018 9,600 -0.10 -1.04 9,700 9,750 9,600 81,750 784,800,000
01/06/2018 9,600 -0.10 -1.04 9,700 9,750 9,600 81,750 784,800,000
31/05/2018 9,700 0.35 3.61 9,350 9,700 9,350 83,810 812,957,000
30/05/2018 9,350 0.05 0.53 9,300 9,500 9,050 78,320 732,292,000
29/05/2018 10,500 0.20 1.90 10,300 10,750 10,300 193,530 2,032,065,000
28/05/2018 10,300 -0.30 -2.91 10,600 10,700 10,300 411,760 4,241,128,000
26/05/2018 10,600 -0.30 -2.83 10,900 11,100 10,600 287,790 3,050,574,000
25/05/2018 10,600 -0.30 -2.83 10,900 11,100 10,600 287,790 3,050,574,000
24/05/2018 10,900 -0.25 -2.29 11,150 11,400 10,850 99,370 1,083,133,000
23/05/2018 11,150 0.05 0.45 11,100 11,150 10,900 77,050 859,107,500
22/05/2018 11,100 -0.10 -0.90 11,200 11,300 10,900 199,160 2,210,676,000
21/05/2018 11,200 0.25 2.23 10,950 11,600 11,000 482,800 5,407,360,000
18/05/2018 10,950 0.05 0.46 10,900 11,100 10,850 241,410 2,643,439,500
17/05/2018 10,900 0.05 0.46 10,850 10,950 10,800 209,160 2,279,844,000
16/05/2018 10,850 -0.05 -0.46 10,900 10,900 10,700 30,260 328,321,000
15/05/2018 10,900 -0.10 -0.92 11,000 11,000 10,800 74,140 808,126,000
14/05/2018 11,000 0.40 3.64 10,600 11,000 10,650 168,440 1,852,840,000
11/05/2018 10,600 0.15 1.42 10,450 10,700 10,500 182,410 1,933,546,000
10/05/2018 10,450 0.05 0.48 10,450 10,700 10,450 112,500 1,175,625,000
09/05/2018 10,450 0.05 0.48 10,450 10,550 10,450 82,290 859,930,500
08/05/2018 10,450 -0.05 -0.48 10,500 10,600 10,400 120,540 1,259,643,000
07/05/2018 10,500 0.35 3.33 10,150 10,550 10,200 175,920 1,847,160,000
05/05/2018 10,150 -0.10 -0.99 10,250 10,300 10,150 94,850 962,727,500
04/05/2018 10,150 -0.10 -0.99 10,250 10,300 10,150 94,850 962,727,500
03/05/2018 10,250 0.05 0.49 10,250 10,300 10,100 189,850 1,945,962,500
02/05/2018 10,250 -0.15 -1.46 10,400 10,400 10,200 202,990 2,080,647,500
30/04/2018 10,400 0.10 0.96 10,300 10,400 10,250 142,960 1,486,784,000
27/04/2018 10,400 0.10 0.96 10,300 10,400 10,250 142,960 1,486,784,000
26/04/2018 10,300 -0.05 -0.49 10,350 10,450 10,250 343,180 3,534,754,000
25/04/2018 10,350 0.05 0.48 10,350 10,400 10,200 212,630 2,200,720,500
24/04/2018 10,350 0.05 0.48 10,350 10,400 10,200 212,630 2,200,720,500
23/04/2018 10,350 -0.05 -0.48 10,400 10,550 10,350 243,940 2,524,779,000
20/04/2018 10,400 -0.05 -0.48 10,450 10,550 10,350 356,670 3,709,368,000
19/04/2018 10,450 -0.05 -0.48 10,450 10,650 10,400 204,890 2,141,100,500
18/04/2018 10,450 -0.05 -0.48 10,500 10,650 10,450 340,390 3,557,075,500
14/04/2018 10,800 -0.10 -0.93 10,900 11,000 10,700 92,860 1,002,888,000
13/04/2018 10,800 -0.10 -0.93 10,900 11,000 10,700 92,860 1,002,888,000
12/04/2018 10,900 -0.10 -0.92 11,000 11,100 10,800 198,020 2,158,418,000
11/04/2018 11,000 0.40 3.64 10,600 11,100 10,550 851,370 9,365,070,000
10/04/2018 10,600 0.05 0.47 10,550 10,600 10,550 215,650 2,285,890,000
09/04/2018 10,550 -0.05 -0.47 10,600 10,600 10,500 76,520 807,286,000
08/04/2018 10,600 -0.05 -0.47 10,650 10,600 10,500 89,380 947,428,000
06/04/2018 10,600 -0.05 -0.47 10,650 10,600 10,500 89,380 947,428,000
05/04/2018 10,650 -0.05 -0.47 10,650 10,700 10,500 84,140 896,091,000
04/04/2018 10,650 0.05 0.47 10,600 10,750 10,550 158,070 1,683,445,500
03/04/2018 10,600 0.10 0.94 10,500 10,700 10,500 250,970 2,660,282,000
02/04/2018 10,500 -0.10 -0.95 10,600 10,700 10,500 174,920 1,836,660,000
30/03/2018 10,600 0.15 1.42 10,450 10,650 10,450 104,520 1,107,912,000
29/03/2018 10,450 -0.15 -1.44 10,600 10,700 10,450 99,870 1,043,641,500
28/03/2018 10,600 -0.05 -0.47 10,600 10,600 10,450 263,370 2,791,722,000
27/03/2018 10,600 0.10 0.94 10,500 10,700 10,550 7,280 77,168,000
26/03/2018 10,500 -0.20 -1.90 10,700 10,700 10,500 163,080 1,712,340,000
23/03/2018 10,700 -0.20 -1.87 10,700 10,700 10,400 245,840 2,630,488,000
22/03/2018 10,700 -0.10 -0.93 10,800 10,800 10,600 242,880 2,598,816,000
21/03/2018 10,800 0.30 2.78 10,700 10,800 10,500 184,830 1,996,164,000
20/03/2018 10,700 0.20 1.87 10,500 10,700 10,500 110,050 1,177,535,000
19/03/2018 10,500 -0.05 -0.48 10,600 10,600 10,450 133,380 1,400,490,000
16/03/2018 10,600 0.10 0.94 10,550 10,650 10,500 38,060 403,436,000
15/03/2018 10,550 0.05 0.47 10,500 10,550 10,350 103,000 1,086,650,000
14/03/2018 10,500 -0.05 -0.48 10,500 10,550 10,400 128,420 1,348,410,000
13/03/2018 10,500 -0.20 -1.90 10,700 10,700 10,400 257,350 2,702,175,000
12/03/2018 10,700 -0.10 -0.93 10,800 10,800 10,550 19,420 207,794,000
09/03/2018 10,600 -0.20 -1.89 10,800 10,800 10,550 88,320 936,192,000
08/03/2018 10,800 -0.10 -0.93 10,800 10,800 10,550 38,220 412,776,000
07/03/2018 10,800 0.20 1.85 10,600 10,900 10,500 158,060 1,707,048,000
06/03/2018 10,600 0.10 0.94 10,500 10,600 10,400 135,580 1,437,148,000
05/03/2018 10,500 -0.10 -0.95 10,600 10,600 10,450 153,220 1,608,810,000
02/03/2018 10,600 0.10 0.94 10,500 10,600 10,400 177,230 1,878,638,000
01/03/2018 10,500 -0.10 -0.95 10,600 10,600 10,450 211,410 2,219,805,000
28/02/2018 10,600 -0.10 -0.94 10,700 10,750 10,300 263,390 2,791,934,000
27/02/2018 10,700 -0.05 -0.47 10,700 10,700 10,450 32,190 344,433,000
26/02/2018 10,700 -0.10 -0.93 10,700 10,750 10,600 136,990 1,465,793,000
25/02/2018 10,700 0.10 0.93 10,600 10,700 10,500 54,090 578,763,000
23/02/2018 10,700 0.10 0.93 10,600 10,700 10,500 54,090 578,763,000
22/02/2018 10,600 -0.30 -2.83 10,900 10,900 10,500 110,150 1,167,590,000
21/02/2018 10,900 0.10 0.92 10,800 10,900 10,600 42,380 461,942,000
14/02/2018 10,800 0.30 2.78 10,500 10,800 10,400 70,000 756,000,000
13/02/2018 10,800 0.30 2.78 10,500 10,800 10,400 70,000 756,000,000
12/02/2018 10,500 0.25 2.38 10,250 10,600 10,100 86,210 905,205,000
09/02/2018 10,250 0.30 2.93 9,950 10,250 9,700 374,500 3,838,625,000
08/02/2018 9,950 -0.30 -3.02 10,250 10,200 9,700 332,360 3,306,982,000
07/02/2018 10,250 0.15 1.46 10,100 10,400 10,200 132,850 1,361,712,500
06/02/2018 10,000 -0.10 -1.00 10,100 0 0 1,185,740 11,857,400,000
05/02/2018 10,100 -0.55 -5.45 10,650 10,500 10,000 1,181,810 11,936,281,000
04/02/2018 10,650 -0.30 -2.82 10,950 11,200 10,500 608,500 6,480,525,000
02/02/2018 10,650 -0.30 -2.82 10,950 11,200 10,500 608,500 6,480,525,000
01/02/2018 10,950 -0.25 -2.28 11,200 11,500 10,600 480,070 5,256,766,500
31/01/2018 11,200 -0.35 -3.13 11,550 11,700 11,200 306,360 3,431,232,000
30/01/2018 11,550 -0.10 -0.87 11,650 11,600 11,500 196,160 2,265,648,000
29/01/2018 11,650 -0.05 -0.43 11,700 11,900 11,600 179,100 2,086,515,000
26/01/2018 11,700 -0.05 -0.43 11,700 11,850 11,600 292,410 3,421,197,000
25/01/2018 11,700 -0.10 -0.85 11,800 12,050 11,600 495,370 5,795,829,000
24/01/2018 10,150 -1.60 -15.76 11,750 11,900 11,650 461,090 4,680,063,500
22/01/2018 11,750 0.05 0.43 11,750 11,900 11,650 217,060 2,550,455,000
21/01/2018 11,750 -0.15 -1.28 11,900 12,000 11,700 275,900 3,241,825,000
19/01/2018 11,750 -0.15 -1.28 11,900 12,000 11,700 275,900 3,241,825,000
18/01/2018 11,900 0.40 3.36 11,500 12,050 11,350 417,740 4,971,106,000
17/01/2018 11,500 -0.65 -5.65 12,150 12,150 11,500 540,160 6,211,840,000
16/01/2018 12,150 -0.15 -1.23 12,300 12,300 11,950 566,890 6,887,713,500
15/01/2018 12,300 -0.05 -0.41 12,350 12,450 12,200 768,440 9,451,812,000
14/01/2018 12,350 -0.30 -2.43 12,650 12,900 12,350 757,400 9,353,890,000
12/01/2018 12,350 -0.30 -2.43 12,650 12,900 12,350 757,400 9,353,890,000
11/01/2018 12,650 0.10 0.79 12,550 12,950 12,550 740,660 9,369,349,000
10/01/2018 12,550 0.55 4.38 12,000 12,750 12,000 1,255,330 15,754,391,500
09/01/2018 12,000 -0.05 -0.42 12,000 12,300 11,950 652,730 7,832,760,000
08/01/2018 12,000 0.05 0.42 11,950 12,050 11,900 384,850 4,618,200,000
05/01/2018 11,950 -0.05 -0.42 12,000 12,050 11,900 602,550 7,200,472,500
04/01/2018 12,000 0.15 1.25 11,850 12,200 11,950 826,720 9,920,640,000
03/01/2018 11,850 -0.10 -0.84 11,950 12,000 11,750 526,190 6,235,351,500
02/01/2018 11,950 0.15 1.26 11,800 12,100 11,550 436,580 5,217,131,000
01/01/2018 11,800 0.10 0.85 11,700 12,200 11,800 1,120,100 13,217,180,000
29/12/2017 11,800 0.10 0.85 11,700 12,200 11,800 1,120,100 13,217,180,000
28/12/2017 11,700 0.15 1.28 11,550 11,850 11,450 481,070 5,628,519,000
27/12/2017 11,550 0.15 1.30 11,400 12,150 11,500 1,500,060 17,325,693,000
26/12/2017 11,400 0.55 4.82 10,850 11,400 10,800 684,190 7,799,766,000
25/12/2017 10,850 -0.20 -1.84 11,050 11,100 10,750 205,190 2,226,311,500
24/12/2017 11,050 0.05 0.45 11,000 11,200 10,800 193,800 2,141,490,000
22/12/2017 11,050 0.05 0.45 11,000 11,200 10,800 193,800 2,141,490,000
21/12/2017 11,000 -0.15 -1.36 11,150 11,400 11,000 791,710 8,708,810,000
20/12/2017 11,150 0.70 6.28 10,450 11,150 10,500 1,229,350 13,707,252,500
19/12/2017 10,600 0.25 2.36 10,350 10,700 10,400 196,430 2,082,158,000
18/12/2017 10,400 0.05 0.48 10,350 10,400 10,400 11,690 121,576,000
17/12/2017 10,350 0.15 1.45 10,200 10,350 10,200 113,720 1,177,002,000
15/12/2017 10,200 0.15 1.47 10,050 10,200 10,000 134,450 1,371,390,000
14/12/2017 10,050 0.05 0.50 10,000 10,200 10,000 282,670 2,840,833,500
13/12/2017 10,000 -0.15 -1.50 10,150 10,250 9,900 316,010 3,160,100,000
12/12/2017 10,150 0.05 0.49 10,150 10,250 10,150 1,470 14,920,500
11/12/2017 10,100 -0.20 -1.98 10,300 10,200 10,100 42,090 425,109,000
09/12/2017 10,300 -0.15 -1.46 10,450 10,450 10,300 206,840 2,130,452,000
08/12/2017 10,450 -0.05 -0.48 10,500 10,500 10,400 130,860 1,367,487,000
07/12/2017 10,450 -0.10 -0.96 10,500 10,500 10,400 129,850 1,356,932,500
05/12/2017 10,400 -0.50 -4.59 10,850 10,950 10,400 514,940 5,355,376,000
04/12/2017 10,900 0.10 0.93 11,000 11,050 10,800 411,320 4,483,388,000
01/12/2017 10,800 0.20 1.89 10,600 10,950 10,600 717,410 7,748,028,000
30/11/2017 10,600 -0.05 -0.47 10,650 10,800 10,550 504,160 5,344,096,000
29/11/2017 10,650 0.20 1.91 10,450 10,750 10,400 609,250 6,488,512,500
28/11/2017 10,450 -0.25 -2.34 10,700 10,750 10,450 464,400 4,852,980,000
27/11/2017 10,700 0.55 5.42 10,400 10,800 10,250 840,560 8,993,992,000
24/11/2017 10,150 0.25 2.53 9,990 10,250 9,900 461,090 4,680,063,500
23/11/2017 9,900 0.05 0.51 9,980 9,990 9,860 432,170 4,278,483,000
22/11/2017 9,850 -0.05 -0.51 9,930 9,990 9,810 221,890 2,185,616,500
21/11/2017 9,900 0.01 0.10 9,890 9,900 9,830 137,910 1,365,309,000
20/11/2017 9,890 0.00 ■■ 0.00 9,890 9,970 9,870 144,630 1,430,390,700
17/11/2017 9,890 0.06 0.61 9,830 9,940 9,830 341,100 3,373,479,000
16/11/2017 9,830 0.09 0.92 9,870 9,920 9,730 248,520 2,442,951,600
15/11/2017 9,740 -0.07 -0.71 9,780 9,780 9,730 234,480 2,283,835,200
14/11/2017 9,810 -0.04 -0.41 9,850 9,850 9,800 201,490 1,976,616,900
13/11/2017 9,850 0.00 ■■ 0.00 9,850 10,000 9,830 101,650 1,001,252,500
10/11/2017 9,850 -0.13 -1.30 9,900 9,980 9,850 152,360 1,500,746,000
09/11/2017 9,980 0.08 0.81 9,830 10,000 9,830 50,260 501,594,800
08/11/2017 9,900 -0.10 -1.00 10,000 10,000 9,900 59,660 590,634,000
07/11/2017 10,000 0.01 0.10 10,000 10,050 9,970 145,870 1,458,700,000
06/11/2017 9,990 0.04 0.40 9,950 10,000 9,950 84,390 843,056,100
03/11/2017 9,950 -0.04 -0.40 9,900 10,000 9,850 41,020 408,149,000
02/11/2017 9,990 0.08 0.81 10,000 10,000 9,920 53,300 532,467,000
01/11/2017 9,910 -0.09 -0.90 9,920 9,980 9,900 100,270 993,675,700
31/10/2017 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 27,320 273,200,000
30/10/2017 10,000 -0.05 -0.50 10,250 10,250 10,000 87,190 871,900,000
27/10/2017 10,050 0.00 ■■ 0.00 10,050 10,200 10,050 44,810 450,340,500
26/10/2017 10,050 -0.05 -0.50 10,100 10,100 10,000 284,470 2,858,923,500
25/10/2017 10,100 0.05 0.50 10,200 10,200 10,050 124,800 1,260,480,000
24/10/2017 10,050 -0.10 -0.99 10,150 10,150 10,050 394,430 3,964,021,500
23/10/2017 10,150 -0.05 -0.49 10,150 10,200 10,050 74,420 755,363,000
20/10/2017 10,200 -0.10 -0.97 10,250 10,250 10,200 54,630 557,226,000
19/10/2017 10,300 0.05 0.49 10,250 10,300 10,200 96,420 993,126,000
18/10/2017 10,250 0.00 ■■ 0.00 10,250 10,300 10,150 122,610 1,256,752,500
17/10/2017 10,250 0.10 0.99 10,300 10,300 10,150 25,560 261,990,000
16/10/2017 10,150 -0.15 -1.46 10,200 10,300 10,150 126,030 1,279,204,500
13/10/2017 10,300 0.05 0.49 10,200 10,300 10,200 113,380 1,167,814,000
12/10/2017 10,250 0.05 0.49 10,200 10,300 10,200 12,060 123,615,000
11/10/2017 10,200 0.00 ■■ 0.00 10,250 10,300 10,200 119,450 1,218,390,000
10/10/2017 10,200 0.00 ■■ 0.00 10,150 10,250 10,150 13,830 141,066,000
09/10/2017 10,200 -0.05 -0.49 10,250 10,250 10,200 40,730 415,446,000
06/10/2017 10,250 0.10 0.99 10,200 10,300 10,200 55,200 565,800,000
05/10/2017 10,150 -0.10 -0.98 10,200 10,250 10,150 52,060 528,409,000
04/10/2017 10,250 0.00 ■■ 0.00 10,200 10,300 10,150 82,190 842,447,500
03/10/2017 10,250 0.00 ■■ 0.00 10,300 10,300 10,200 124,740 1,278,585,000
02/10/2017 10,250 0.05 0.49 10,300 10,350 10,200 19,900 203,975,000
29/09/2017 10,200 -0.15 -1.45 10,350 10,350 10,200 214,220 2,185,044,000
28/09/2017 10,350 0.10 0.98 10,200 10,350 10,200 142,900 1,479,015,000
27/09/2017 10,250 -0.05 -0.49 10,300 10,350 10,250 106,860 1,095,315,000
26/09/2017 10,300 0.10 0.98 10,250 10,350 10,250 173,170 1,783,651,000
25/09/2017 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 66,300 676,260,000
22/09/2017 10,200 0.00 ■■ 0.00 10,200 10,250 10,200 60,150 613,530,000
21/09/2017 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 133,130 1,357,926,000
20/09/2017 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 63,530 648,006,000
19/09/2017 10,200 -0.05 -0.49 10,250 10,300 10,200 84,160 858,432,000
18/09/2017 10,250 0.05 0.49 10,200 10,300 10,200 95,780 981,745,000
15/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 77,160 787,032,000
14/09/2017 10,200 -0.05 -0.49 10,350 10,350 10,100 126,720 1,292,544,000
13/09/2017 10,250 0.05 0.49 10,300 10,300 10,100 168,960 1,731,840,000
12/09/2017 10,200 -0.05 -0.49 10,250 10,250 10,200 34,460 351,492,000
11/09/2017 10,250 0.00 ■■ 0.00 10,250 10,300 10,200 125,840 1,289,860,000
08/09/2017 10,250 -0.15 -1.44 10,300 10,400 10,250 63,030 646,057,500
07/09/2017 10,400 -0.05 -0.48 10,450 10,500 10,400 67,870 705,848,000
06/09/2017 10,450 0.20 1.95 10,250 10,550 10,200 311,020 3,250,159,000
05/09/2017 10,250 0.05 0.49 10,150 10,250 10,150 146,740 1,504,085,000
01/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 38,060 388,212,000
31/08/2017 10,200 0.10 0.99 10,100 10,250 10,100 80,570 821,814,000
30/08/2017 10,100 -0.10 -0.98 10,200 10,200 10,100 48,820 493,082,000
29/08/2017 10,200 0.05 0.49 10,200 10,200 10,050 241,640 2,464,728,000
28/08/2017 10,150 0.10 1.00 10,050 10,250 10,050 121,840 1,236,676,000
25/08/2017 10,050 -0.10 -0.99 10,200 10,250 10,050 124,730 1,253,536,500
24/08/2017 10,150 -0.05 -0.49 10,200 10,300 10,000 496,460 5,039,069,000
23/08/2017 10,200 -0.10 -0.97 10,250 10,300 10,200 50,120 511,224,000
22/08/2017 10,300 -0.10 -0.96 10,400 10,400 10,250 65,520 674,856,000
21/08/2017 10,400 0.00 ■■ 0.00 10,350 10,450 10,350 34,660 360,464,000
18/08/2017 10,400 0.15 1.46 10,250 10,400 10,250 25,270 262,808,000
17/08/2017 10,250 -0.05 -0.49 10,400 10,400 10,250 128,930 1,321,532,500
16/08/2017 10,300 -0.10 -0.96 10,400 10,450 10,300 105,930 1,091,079,000
15/08/2017 10,400 -0.10 -0.95 10,500 10,550 10,400 167,020 1,737,008,000
14/08/2017 10,500 0.10 0.96 10,500 10,500 10,300 162,830 1,709,715,000
11/08/2017 10,400 0.00 ■■ 0.00 10,400 10,600 10,350 240,090 2,496,936,000
10/08/2017 10,400 -0.20 -1.89 10,600 10,650 10,400 162,630 1,691,352,000
09/08/2017 10,600 -0.20 -1.85 10,800 10,800 10,550 242,640 2,571,984,000
08/08/2017 10,800 -0.05 -0.46 10,850 10,850 10,700 212,490 2,294,892,000
07/08/2017 10,850 0.00 ■■ 0.00 10,850 10,900 10,700 230,210 2,497,778,500
04/08/2017 10,850 -0.05 -0.46 10,850 10,900 10,700 315,500 3,423,175,000
03/08/2017 10,900 0.00 ■■ 0.00 10,850 10,950 10,850 244,310 2,662,979,000
02/08/2017 10,900 -0.10 -0.91 11,000 11,000 10,800 128,060 1,395,854,000
01/08/2017 11,000 0.10 0.92 10,950 11,000 10,800 142,550 1,568,050,000
31/07/2017 10,900 0.00 ■■ 0.00 10,750 10,950 10,750 72,070 785,563,000
28/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,750 102,590 1,118,231,000
27/07/2017 10,900 -0.10 -0.91 11,000 11,000 10,700 170,110 1,854,199,000
26/07/2017 11,000 0.15 1.38 10,850 11,000 10,700 242,300 2,665,300,000
25/07/2017 10,850 0.00 ■■ 0.00 10,850 10,900 10,750 134,270 1,456,829,500
24/07/2017 10,850 -0.25 -2.25 10,850 11,100 10,750 77,930 845,540,500
21/07/2017 11,100 -0.05 -0.45 11,000 11,100 10,750 522,330 5,797,863,000
20/07/2017 11,150 -0.05 -0.45 11,200 11,200 10,800 213,900 2,384,985,000
19/07/2017 11,200 -0.10 -0.88 11,200 11,200 11,000 129,880 1,454,656,000
18/07/2017 11,300 -0.90 -7.38 11,000 11,400 11,000 249,790 2,822,627,000
17/07/2017 12,200 0.00 ■■ 0.00 12,200 12,350 11,900 466,150 5,687,030,000
14/07/2017 12,200 -0.15 -1.21 12,300 12,350 12,150 230,900 2,816,980,000
13/07/2017 12,350 -0.10 -0.80 12,450 12,450 12,200 273,010 3,371,673,500
12/07/2017 12,450 0.05 0.40 12,400 12,550 12,250 97,410 1,212,754,500
11/07/2017 12,400 0.00 ■■ 0.00 12,400 12,450 12,200 379,670 4,707,908,000
10/07/2017 12,400 -0.10 -0.80 12,500 12,550 12,100 684,590 8,488,916,000
07/07/2017 12,500 0.10 0.81 12,500 12,600 12,300 558,680 6,983,500,000
06/07/2017 12,400 0.00 ■■ 0.00 12,400 12,450 12,300 362,280 4,492,272,000
05/07/2017 12,400 0.20 1.64 12,150 12,400 12,100 318,430 3,948,532,000
04/07/2017 12,200 -0.05 -0.41 12,250 12,300 12,150 138,780 1,693,116,000
03/07/2017 12,250 0.00 ■■ 0.00 12,200 12,300 12,150 423,670 5,189,957,500
30/06/2017 12,250 0.00 ■■ 0.00 12,250 12,300 12,100 290,400 3,557,400,000
29/06/2017 12,250 0.20 1.66 12,050 12,250 11,950 276,920 3,392,270,000
28/06/2017 12,050 0.10 0.84 11,950 12,050 11,850 618,220 7,449,551,000
27/06/2017 11,950 0.05 0.42 11,900 12,100 11,800 250,160 2,989,412,000
26/06/2017 11,900 0.30 2.59 11,600 11,900 11,550 780,890 9,292,591,000
23/06/2017 11,600 0.20 1.75 11,350 11,600 11,350 355,860 4,127,976,000
22/06/2017 11,400 -0.15 -1.30 11,550 11,550 11,400 189,360 2,158,704,000
21/06/2017 11,550 0.05 0.43 11,450 11,600 11,400 275,770 3,185,143,500
20/06/2017 11,500 -0.30 -2.54 11,650 11,750 11,500 250,780 2,883,970,000
19/06/2017 11,800 0.10 0.85 11,800 11,800 11,550 252,470 2,979,146,000
16/06/2017 11,700 -0.10 -0.85 11,800 11,800 11,600 182,680 2,137,356,000
15/06/2017 11,800 0.15 1.29 11,500 11,850 11,400 490,230 5,784,714,000
14/06/2017 11,650 -0.10 -0.85 11,750 11,750 11,400 224,440 2,614,726,000
13/06/2017 11,750 0.55 4.91 11,250 11,750 11,200 642,350 7,547,612,500
12/06/2017 11,200 0.05 0.45 11,250 11,300 11,100 272,770 3,055,024,000
09/06/2017 11,150 -0.10 -0.89 11,200 11,250 11,150 139,420 1,554,533,000
08/06/2017 11,250 0.00 ■■ 0.00 11,250 11,250 11,150 135,940 1,529,325,000
07/06/2017 11,250 -0.10 -0.88 11,250 11,350 11,200 103,970 1,169,662,500
06/06/2017 11,350 0.15 1.34 11,200 11,350 11,200 252,490 2,865,761,500
05/06/2017 11,200 0.00 ■■ 0.00 11,100 11,250 11,050 123,360 1,381,632,000
02/06/2017 11,200 0.05 0.45 11,150 11,250 11,100 70,510 789,712,000
01/06/2017 11,150 -0.05 -0.45 11,250 11,300 11,150 124,230 1,385,164,500
31/05/2017 11,200 -0.05 -0.44 11,300 11,300 11,000 250,840 2,809,408,000
30/05/2017 11,250 0.05 0.45 11,300 11,350 11,200 141,810 1,595,362,500
29/05/2017 11,200 0.05 0.45 11,200 11,300 11,150 113,930 1,276,016,000
26/05/2017 11,150 -0.10 -0.89 11,350 11,400 11,150 105,160 1,172,534,000
25/05/2017 11,250 0.10 0.90 11,350 11,350 11,150 144,700 1,627,875,000
24/05/2017 11,150 -0.10 -0.89 11,400 11,400 11,150 219,920 2,452,108,000
23/05/2017 11,250 0.05 0.45 11,200 11,400 11,200 212,360 2,389,050,000
22/05/2017 11,200 -0.25 -2.18 11,450 11,550 11,200 352,410 3,946,992,000
19/05/2017 11,450 0.15 1.33 11,300 11,450 11,300 196,480 2,249,696,000
18/05/2017 11,300 -0.10 -0.88 11,300 11,450 11,300 225,520 2,548,376,000
17/05/2017 11,400 -0.25 -2.15 11,650 11,650 11,350 361,210 4,117,794,000
16/05/2017 11,650 0.05 0.43 11,700 11,900 11,650 392,210 4,569,246,500
15/05/2017 11,600 0.25 2.20 11,400 11,700 11,300 771,800 8,952,880,000
09/05/2017 11,100 0.15 1.37 10,900 11,100 10,900 491,100 5,451,210,000
08/05/2017 10,950 0.25 2.34 10,700 11,050 10,700 499,120 5,465,364,000
05/05/2017 10,700 -0.10 -0.93 10,800 10,800 10,600 268,040 2,868,028,000
04/05/2017 10,800 0.00 ■■ 0.00 10,800 10,850 10,600 142,520 1,539,216,000
03/05/2017 10,800 -0.10 -0.92 10,900 10,950 10,700 244,680 2,642,544,000
28/04/2017 10,900 0.30 2.83 10,650 11,000 10,600 429,950 4,686,455,000
27/04/2017 10,600 0.10 0.95 10,600 10,650 10,550 228,750 2,424,750,000
26/04/2017 10,500 0.10 0.96 10,400 10,600 10,400 139,620 1,466,010,000
25/04/2017 10,400 0.00 ■■ 0.00 10,400 10,550 10,400 100,750 1,047,800,000
24/04/2017 10,400 -0.10 -0.95 10,450 10,500 10,400 50,080 520,832,000
21/04/2017 10,500 -0.10 -0.94 10,500 10,550 10,450 74,910 786,555,000
20/04/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,400 27,780 294,468,000
19/04/2017 10,600 0.10 0.95 10,500 10,600 10,400 47,230 500,638,000
18/04/2017 10,500 0.15 1.45 10,350 10,600 10,350 176,330 1,851,465,000
17/04/2017 10,350 -0.25 -2.36 10,550 10,700 10,300 151,420 1,567,197,000
14/04/2017 10,600 -0.05 -0.47 10,700 10,800 10,550 179,850 1,906,410,000
13/04/2017 10,650 -0.10 -0.93 10,700 10,800 10,650 98,450 1,048,492,500
12/04/2017 10,750 -0.05 -0.46 10,700 10,800 10,650 28,140 302,505,000
11/04/2017 10,800 0.05 0.47 10,850 10,850 10,700 76,030 821,124,000
10/04/2017 10,750 0.00 ■■ 0.00 10,750 10,800 10,700 67,410 724,657,500
07/04/2017 10,750 0.05 0.47 10,700 10,750 10,700 65,220 701,115,000
05/04/2017 10,700 0.05 0.47 10,650 10,700 10,600 55,310 591,817,000
04/04/2017 10,650 0.00 ■■ 0.00 10,650 10,700 10,550 64,640 688,416,000
03/04/2017 10,650 -0.15 -1.39 10,750 10,750 10,650 47,110 501,721,500
31/03/2017 10,800 0.10 0.93 10,650 10,800 10,650 47,890 517,212,000
30/03/2017 10,700 0.00 ■■ 0.00 10,700 10,800 10,650 67,090 717,863,000
29/03/2017 10,700 0.05 0.47 10,600 10,750 10,600 215,980 2,310,986,000
28/03/2017 10,650 -0.05 -0.47 10,700 10,750 10,650 131,540 1,400,901,000
27/03/2017 10,700 0.05 0.47 10,650 10,800 10,650 188,760 2,019,732,000
24/03/2017 10,650 -0.05 -0.47 10,700 10,800 10,600 99,750 1,062,337,500
23/03/2017 10,700 -0.05 -0.47 10,700 10,750 10,650 142,770 1,527,639,000
22/03/2017 10,750 0.00 ■■ 0.00 10,800 10,800 10,700 231,500 2,488,625,000
21/03/2017 10,750 0.05 0.47 10,800 10,800 10,700 88,460 950,945,000
20/03/2017 10,700 0.00 ■■ 0.00 10,700 10,850 10,700 176,160 1,884,912,000
17/03/2017 10,700 -0.10 -0.93 10,700 10,800 10,650 96,000 1,027,200,000
16/03/2017 10,800 0.20 1.89 10,600 10,800 10,600 82,000 885,600,000
15/03/2017 10,600 0.00 ■■ 0.00 10,600 10,750 10,550 106,140 1,125,084,000
14/03/2017 10,600 0.00 ■■ 0.00 10,650 10,700 10,600 230,050 2,438,530,000
13/03/2017 10,600 -0.20 -1.85 10,700 10,800 10,600 242,070 2,565,942,000
10/03/2017 10,800 -0.10 -0.92 10,900 11,050 10,800 228,620 2,469,096,000
09/03/2017 10,900 0.00 ■■ 0.00 10,950 10,950 10,800 191,550 2,087,895,000
08/03/2017 10,900 0.05 0.46 10,900 10,950 10,900 187,760 2,046,584,000
07/03/2017 10,850 0.05 0.46 10,850 10,900 10,800 190,650 2,068,552,500
06/03/2017 10,800 0.00 ■■ 0.00 10,800 10,950 10,800 142,450 1,538,460,000
03/03/2017 10,800 -0.05 -0.46 10,800 10,900 10,750 244,470 2,640,276,000
02/03/2017 10,850 0.00 ■■ 0.00 10,950 10,950 10,750 170,960 1,854,916,000
01/03/2017 10,850 -0.05 -0.46 10,900 10,950 10,700 330,430 3,585,165,500
28/02/2017 10,900 -0.10 -0.91 10,950 11,200 10,850 135,330 1,475,097,000
27/02/2017 11,000 0.00 ■■ 0.00 11,000 11,150 10,900 289,500 3,184,500,000
24/02/2017 11,000 -0.10 -0.90 11,100 11,150 10,950 228,010 2,508,110,000
23/02/2017 11,100 -0.15 -1.33 11,200 11,300 11,050 211,740 2,350,314,000
22/02/2017 11,250 0.40 3.69 10,950 11,300 10,950 809,280 9,104,400,000
21/02/2017 10,850 0.10 0.93 10,700 10,950 10,700 417,130 4,525,860,500
20/02/2017 10,750 -0.05 -0.46 10,750 10,800 10,650 229,240 2,464,330,000
17/02/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,750 180,460 1,948,968,000
16/02/2017 10,800 0.00 ■■ 0.00 10,800 11,000 10,750 279,610 3,019,788,000
15/02/2017 10,800 -0.05 -0.46 10,850 10,950 10,800 166,490 1,798,092,000
14/02/2017 10,850 0.20 1.88 10,650 11,000 10,650 640,110 6,945,193,500
13/02/2017 10,650 0.05 0.47 10,600 10,650 10,600 292,200 3,111,930,000
10/02/2017 10,600 0.15 1.44 10,450 10,750 10,450 371,280 3,935,568,000
09/02/2017 10,450 -0.10 -0.95 10,550 10,600 10,450 243,190 2,541,335,500
08/02/2017 10,550 0.05 0.48 10,500 10,550 10,450 73,080 770,994,000
07/02/2017 10,500 0.00 ■■ 0.00 10,500 10,550 10,400 185,950 1,952,475,000
06/02/2017 10,500 0.10 0.96 10,400 10,550 10,400 126,720 1,330,560,000
03/02/2017 10,400 0.00 ■■ 0.00 10,400 10,500 10,350 45,220 470,288,000
02/02/2017 10,400 0.10 0.97 10,300 10,500 10,300 79,160 823,264,000
25/01/2017 10,300 0.05 0.49 10,400 10,400 10,250 316,360 3,258,508,000
24/01/2017 10,250 0.05 0.49 10,250 10,300 10,200 263,230 2,698,107,500
23/01/2017 10,200 -0.05 -0.49 10,300 10,300 10,200 138,150 1,409,130,000
20/01/2017 10,250 0.00 ■■ 0.00 10,300 10,400 10,250 571,620 5,859,105,000
19/01/2017 10,250 -0.05 -0.49 10,300 10,350 10,250 83,510 855,977,500
18/01/2017 10,300 0.00 ■■ 0.00 10,300 10,350 10,250 76,460 787,538,000
17/01/2017 10,300 -0.15 -1.44 10,350 10,450 10,300 175,920 1,811,976,000
16/01/2017 10,450 -0.25 -2.34 10,600 10,750 10,400 175,380 1,832,721,000
13/01/2017 10,700 -0.10 -0.93 10,800 10,900 10,600 162,690 1,740,783,000
12/01/2017 10,800 0.10 0.93 10,800 10,800 10,600 285,020 3,078,216,000
11/01/2017 10,700 0.30 2.88 10,450 11,000 10,450 263,980 2,824,586,000
10/01/2017 10,400 0.05 0.48 10,400 10,550 10,350 158,600 1,649,440,000
09/01/2017 10,350 0.05 0.49 10,450 10,450 10,300 42,980 444,843,000
06/01/2017 10,300 0.05 0.49 10,350 10,400 10,250 82,940 854,282,000
05/01/2017 10,250 -0.15 -1.44 10,400 10,500 10,250 36,420 373,305,000
04/01/2017 10,400 0.05 0.48 10,350 10,400 10,300 232,960 2,422,784,000
03/01/2017 10,350 0.05 0.49 10,300 10,400 10,300 25,030 259,060,500
30/12/2016 10,300 0.00 ■■ 0.00 10,300 10,350 10,200 25,840 266,152,000
29/12/2016 10,300 0.10 0.98 10,200 10,300 10,200 55,740 574,122,000
28/12/2016 10,200 -0.05 -0.49 10,200 10,300 10,200 50,300 513,060,000
27/12/2016 10,250 -0.05 -0.49 10,350 10,350 10,150 103,370 1,059,542,500
26/12/2016 10,300 0.10 0.98 10,200 10,300 10,200 50,590 521,077,000
23/12/2016 10,200 -0.05 -0.49 10,150 10,300 10,150 39,520 403,104,000
22/12/2016 10,250 0.00 ■■ 0.00 10,250 10,300 10,250 37,110 380,377,500
21/12/2016 10,250 0.05 0.49 10,250 10,350 10,200 86,220 883,755,000
20/12/2016 10,200 -0.05 -0.49 10,250 10,250 10,200 87,330 890,766,000
19/12/2016 10,250 0.05 0.49 10,400 10,400 10,200 75,050 769,262,500
16/12/2016 10,200 0.10 0.99 10,350 10,350 10,150 120,270 1,226,754,000
15/12/2016 10,100 0.00 ■■ 0.00 10,300 10,500 10,100 186,070 1,879,307,000
14/12/2016 10,100 -0.10 -0.98 10,000 10,200 10,000 147,040 1,485,104,000
13/12/2016 10,200 -0.05 -0.49 10,250 10,300 10,000 149,770 1,527,654,000
12/12/2016 10,250 -0.20 -1.91 10,600 10,600 10,250 126,990 1,301,647,500
09/12/2016 10,450 -0.10 -0.95 10,700 10,700 10,450 36,970 386,336,500
08/12/2016 10,550 -0.05 -0.47 10,600 10,600 10,500 24,590 259,424,500
07/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,450 62,380 661,228,000
06/12/2016 10,600 0.00 ■■ 0.00 10,550 10,600 10,500 100,770 1,068,162,000
05/12/2016 10,600 -0.10 -0.93 10,700 10,750 10,600 96,350 1,021,310,000
02/12/2016 10,700 -0.05 -0.47 10,900 10,900 10,650 16,260 173,982,000
01/12/2016 10,750 0.20 1.90 10,800 10,950 10,700 143,590 1,543,592,500
30/11/2016 10,550 0.00 ■■ 0.00 10,600 10,600 10,400 109,210 1,152,165,500
29/11/2016 10,550 -0.10 -0.94 10,650 10,650 10,500 158,200 1,669,010,000
28/11/2016 10,650 -0.05 -0.47 10,700 10,700 10,550 76,850 818,452,500
25/11/2016 10,700 -0.10 -0.93 10,700 10,800 10,700 85,680 916,776,000
24/11/2016 10,800 0.05 0.47 10,750 10,800 10,750 78,320 845,856,000
23/11/2016 10,750 -0.10 -0.92 10,850 10,900 10,750 76,700 824,525,000
22/11/2016 10,850 0.05 0.46 10,850 10,900 10,750 159,800 1,733,830,000
21/11/2016 10,800 -0.05 -0.46 10,850 10,850 10,750 183,320 1,979,856,000
18/11/2016 10,850 -0.15 -1.36 11,000 11,000 10,850 48,580 527,093,000
17/11/2016 11,000 -0.10 -0.90 11,150 11,150 10,950 68,370 752,070,000
16/11/2016 11,100 0.10 0.91 11,000 11,300 10,950 213,520 2,370,072,000
15/11/2016 11,000 0.10 0.92 10,800 11,050 10,750 308,350 3,391,850,000
14/11/2016 10,900 0.15 1.40 10,850 10,950 10,800 115,650 1,260,585,000
11/11/2016 10,750 -0.15 -1.38 10,800 11,100 10,750 106,760 1,147,670,000
10/11/2016 10,900 0.15 1.40 10,850 11,200 10,750 286,100 3,118,490,000
09/11/2016 10,750 -0.05 -0.46 10,700 11,100 10,600 203,070 2,183,002,500
08/11/2016 10,800 0.00 ■■ 0.00 10,800 10,850 10,800 75,940 820,152,000
07/11/2016 10,800 0.10 0.93 10,700 10,900 10,650 85,270 920,916,000
04/11/2016 10,700 -0.10 -0.93 10,800 10,850 10,700 49,890 533,823,000
03/11/2016 10,800 -0.15 -1.37 10,900 10,900 10,700 215,860 2,331,288,000
02/11/2016 10,950 -0.20 -1.79 11,100 11,150 10,950 195,400 2,139,630,000
01/11/2016 11,150 0.00 ■■ 0.00 11,100 11,200 11,100 151,690 1,691,343,500
31/10/2016 11,150 0.00 ■■ 0.00 11,100 11,250 11,100 142,120 1,584,638,000
28/10/2016 11,150 0.00 ■■ 0.00 11,150 11,200 11,150 33,710 375,866,500
27/10/2016 11,150 0.00 ■■ 0.00 11,200 11,200 11,100 45,480 507,102,000
26/10/2016 11,150 0.00 ■■ 0.00 11,250 11,250 11,100 166,760 1,859,374,000
25/10/2016 11,150 -0.15 -1.33 11,250 11,300 11,150 119,590 1,333,428,500
24/10/2016 11,300 -0.20 -1.74 11,500 11,500 11,300 97,230 1,098,699,000
21/10/2016 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 246,600 2,835,900,000
20/10/2016 11,500 0.10 0.88 11,350 11,650 11,350 502,430 5,777,945,000
19/10/2016 11,400 0.00 ■■ 0.00 11,450 11,450 11,300 80,890 922,146,000
18/10/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,250 230,260 2,624,964,000
17/10/2016 11,400 0.30 2.70 11,100 11,500 11,100 597,560 6,812,184,000
14/10/2016 11,100 0.00 ■■ 0.00 11,150 11,250 11,100 274,300 3,044,730,000
13/10/2016 11,100 0.00 ■■ 0.00 11,200 11,200 11,050 254,440 2,824,284,000
12/10/2016 11,100 -0.05 -0.45 11,200 11,250 11,100 123,100 1,366,410,000
11/10/2016 11,150 -0.10 -0.89 11,250 11,250 11,100 126,660 1,412,259,000
10/10/2016 11,250 0.05 0.45 11,250 11,300 11,200 84,970 955,912,500
07/10/2016 11,200 0.05 0.45 11,150 11,300 11,150 303,720 3,401,664,000
06/10/2016 11,150 0.05 0.45 11,150 11,250 11,000 397,530 4,432,459,500
05/10/2016 11,100 -0.05 -0.45 11,150 11,400 11,100 333,210 3,698,631,000
04/10/2016 11,150 -0.25 -2.19 11,400 11,400 11,150 337,910 3,767,696,500
03/10/2016 11,400 -0.15 -1.30 11,550 11,600 11,350 227,800 2,596,920,000
30/09/2016 11,550 -0.10 -0.86 11,700 11,750 11,550 259,920 3,002,076,000
29/09/2016 11,650 0.00 ■■ 0.00 11,700 11,700 11,600 440,250 5,128,912,500
28/09/2016 11,650 -0.15 -1.27 11,900 11,900 11,650 163,130 1,900,464,500
27/09/2016 11,800 -0.20 -1.67 11,850 12,100 11,800 218,120 2,573,816,000
26/09/2016 12,500 0.00 ■■ 0.00 12,500 12,550 12,400 131,150 1,639,375,000
23/09/2016 12,500 0.10 0.81 12,500 12,550 12,400 328,530 4,106,625,000
22/09/2016 12,400 -0.15 -1.20 12,500 12,600 12,400 199,200 2,470,080,000
21/09/2016 12,550 -0.05 -0.40 12,600 12,600 12,500 131,180 1,646,309,000
20/09/2016 12,600 0.05 0.40 12,600 12,600 12,500 58,570 737,982,000
19/09/2016 12,550 0.05 0.40 12,550 12,700 12,500 228,110 2,862,780,500
16/09/2016 12,500 0.00 ■■ 0.00 12,500 12,550 12,500 140,950 1,761,875,000
15/09/2016 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 140,570 1,757,125,000
14/09/2016 12,500 -0.15 -1.19 12,600 12,650 12,500 88,700 1,108,750,000
13/09/2016 12,650 0.00 ■■ 0.00 12,600 12,700 12,500 114,090 1,443,238,500
12/09/2016 12,650 -0.05 -0.39 12,700 12,750 12,550 77,310 977,971,500
09/09/2016 12,700 0.10 0.79 12,600 12,800 12,500 316,170 4,015,359,000
08/09/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 272,620 3,435,012,000
07/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 153,940 1,939,644,000
06/09/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 337,390 4,251,114,000
05/09/2016 12,600 -0.10 -0.79 12,700 12,700 12,600 167,320 2,108,232,000
01/09/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 86,850 1,102,995,000
31/08/2016 12,700 0.10 0.79 12,600 12,800 12,600 141,230 1,793,621,000
30/08/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 132,550 1,670,130,000
29/08/2016 12,600 -0.20 -1.56 12,800 12,800 12,600 288,500 3,635,100,000
26/08/2016 12,800 0.10 0.79 12,700 12,800 12,600 154,730 1,980,544,000
25/08/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 130,130 1,652,651,000
24/08/2016 12,700 0.00 ■■ 0.00 12,800 12,900 12,600 216,600 2,750,820,000
23/08/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 372,150 4,726,305,000
22/08/2016 12,700 -0.10 -0.78 12,900 12,900 12,600 279,020 3,543,554,000
19/08/2016 12,800 -0.20 -1.54 13,100 13,200 12,800 385,240 4,931,072,000
18/08/2016 13,000 -0.10 -0.76 13,100 13,100 12,900 217,710 2,830,230,000
17/08/2016 13,100 -0.20 -1.50 13,300 13,500 13,100 441,040 5,777,624,000
16/08/2016 13,300 0.60 4.72 13,000 13,300 13,000 1,220,930 16,238,369,000
15/08/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 201,900 2,564,130,000
12/08/2016 12,700 0.10 0.79 12,700 12,800 12,600 385,130 4,891,151,000
11/08/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 151,130 1,904,238,000
10/08/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 122,600 1,544,760,000
09/08/2016 12,600 0.30 2.44 12,400 12,700 12,400 398,210 5,017,446,000
08/08/2016 12,300 -0.10 -0.81 12,400 12,500 12,300 70,270 864,321,000
05/08/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 329,700 4,088,280,000
04/08/2016 12,400 -0.10 -0.80 12,500 12,600 12,400 184,940 2,293,256,000
03/08/2016 12,500 0.00 ■■ 0.00 12,600 12,700 12,400 196,270 2,453,375,000
02/08/2016 12,500 -0.30 -2.34 12,700 12,700 12,400 919,930 11,499,125,000
01/08/2016 12,800 -0.20 -1.54 12,900 13,000 12,800 224,500 2,873,600,000
29/07/2016 13,000 -0.10 -0.76 13,000 13,100 12,900 358,850 4,665,050,000
28/07/2016 13,100 0.00 ■■ 0.00 13,200 13,200 13,000 202,470 2,652,357,000
27/07/2016 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 327,280 4,287,368,000
26/07/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 359,660 4,711,546,000
25/07/2016 13,100 -0.20 -1.50 13,100 13,200 13,000 446,810 5,853,211,000
22/07/2016 13,300 0.00 ■■ 0.00 13,200 13,300 13,000 516,900 6,874,770,000
21/07/2016 13,300 -0.10 -0.75 13,400 13,500 13,300 161,920 2,153,536,000
20/07/2016 13,400 0.30 2.29 13,200 13,600 13,100 1,375,190 18,427,546,000
19/07/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 446,590 5,850,329,000
18/07/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 110,680 1,449,908,000
15/07/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 167,880 2,199,228,000
14/07/2016 13,100 -0.20 -1.50 13,300 13,300 13,100 445,920 5,841,552,000
13/07/2016 13,300 0.20 1.53 13,100 13,300 13,100 304,550 4,050,515,000
12/07/2016 13,100 0.10 0.77 13,000 13,200 12,900 169,670 2,222,677,000
11/07/2016 13,000 -0.30 -2.26 13,200 13,400 13,000 209,410 2,722,330,000
08/07/2016 13,300 0.00 ■■ 0.00 13,300 13,500 13,100 554,110 7,369,663,000
07/07/2016 13,300 0.10 0.76 13,200 13,400 13,200 834,160 11,094,328,000
06/07/2016 13,200 -0.10 -0.75 13,300 13,300 13,100 528,900 6,981,480,000
05/07/2016 13,300 0.10 0.76 13,300 13,300 13,100 411,300 5,470,290,000
04/07/2016 13,200 0.20 1.54 13,100 13,200 13,100 227,110 2,997,852,000
01/07/2016 13,000 0.00 ■■ 0.00 13,200 13,200 13,000 255,390 3,320,070,000
30/06/2016 13,000 -0.20 -1.52 13,300 13,300 13,000 373,440 4,854,720,000
29/06/2016 13,200 0.40 3.12 12,800 13,200 12,700 560,820 7,402,824,000
28/06/2016 12,800 0.10 0.79 12,500 12,800 12,500 161,290 2,064,512,000
27/06/2016 12,700 0.00 ■■ 0.00 12,500 12,800 12,500 454,430 5,771,261,000
24/06/2016 12,700 -0.50 -3.79 13,100 13,200 12,300 1,299,220 16,500,094,000
23/06/2016 13,200 -0.20 -1.49 13,500 13,500 13,200 632,520 8,349,264,000
22/06/2016 13,400 0.00 ■■ 0.00 13,500 13,600 13,300 504,610 6,761,774,000
21/06/2016 13,400 0.40 3.08 13,000 13,600 13,000 1,052,680 14,105,912,000
20/06/2016 13,000 0.10 0.78 13,100 13,200 13,000 268,910 3,495,830,000
17/06/2016 12,900 -0.10 -0.77 12,900 13,000 12,800 276,830 3,571,107,000
16/06/2016 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 416,560 5,415,280,000
15/06/2016 13,000 -0.10 -0.76 13,100 13,100 12,900 199,610 2,594,930,000
14/06/2016 13,100 0.10 0.77 12,900 13,200 12,900 442,700 5,799,370,000
13/06/2016 13,000 -0.60 -4.41 13,300 13,400 12,900 1,025,110 13,326,430,000
10/06/2016 13,600 -0.10 -0.73 13,600 13,700 13,500 526,210 7,156,456,000
09/06/2016 13,700 0.20 1.48 13,500 13,700 13,400 825,260 11,306,062,000
08/06/2016 13,500 0.80 6.30 12,900 13,500 12,900 1,885,710 25,457,085,000
07/06/2016 12,700 0.20 1.60 12,500 12,700 12,500 484,370 6,151,499,000
06/06/2016 12,500 -0.10 -0.79 12,600 12,600 12,500 107,660 1,345,750,000
03/06/2016 12,600 0.10 0.80 12,500 12,700 12,500 389,150 4,903,290,000
02/06/2016 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 177,890 2,223,625,000
01/06/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 79,330 991,625,000
31/05/2016 12,500 0.00 ■■ 0.00 12,600 12,600 12,400 133,200 1,665,000,000
30/05/2016 12,500 0.10 0.81 12,500 12,500 12,400 202,810 2,535,125,000
27/05/2016 12,400 -0.20 -1.59 12,500 12,600 12,400 457,710 5,675,604,000
26/05/2016 12,600 -0.20 -1.56 12,700 12,900 12,600 142,240 1,792,224,000
25/05/2016 12,800 0.20 1.59 12,600 13,000 12,600 774,960 9,919,488,000
24/05/2016 12,600 0.10 0.80 12,500 12,700 12,200 518,200 6,529,320,000
23/05/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 85,470 1,068,375,000
20/05/2016 12,500 -0.20 -1.57 12,700 12,700 12,500 219,070 2,738,375,000
19/05/2016 12,700 0.20 1.60 12,500 12,800 12,400 403,090 5,119,243,000
18/05/2016 13,100 0.00 ■■ 0.00 13,200 13,200 12,900 312,910 4,099,121,000
17/05/2016 13,100 0.20 1.55 13,000 13,100 12,900 496,910 6,509,521,000
16/05/2016 12,900 0.10 0.78 12,800 12,900 12,700 472,930 6,100,797,000
13/05/2016 12,800 -0.10 -0.78 12,900 12,900 12,700 128,130 1,640,064,000
12/05/2016 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 83,140 1,072,506,000
11/05/2016 12,900 0.10 0.78 12,800 12,900 12,700 463,690 5,981,601,000
10/05/2016 12,800 -0.10 -0.78 12,900 12,900 12,700 307,650 3,937,920,000
09/05/2016 12,900 -0.10 -0.77 12,900 13,100 12,900 302,750 3,905,475,000
06/05/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 197,070 2,561,910,000
05/05/2016 13,000 0.10 0.78 13,000 13,200 13,000 471,190 6,125,470,000
04/05/2016 12,900 0.20 1.57 12,700 13,000 12,700 535,510 6,908,079,000
29/04/2016 12,700 0.10 0.79 12,700 12,800 12,600 166,560 2,115,312,000
28/04/2016 12,600 -0.10 -0.79 12,800 12,900 12,500 438,080 5,519,808,000
27/04/2016 12,700 0.20 1.60 12,700 12,700 12,500 104,360 1,325,372,000
26/04/2016 12,500 -0.10 -0.79 12,600 12,600 12,500 137,210 1,715,125,000
25/04/2016 12,600 -0.10 -0.79 12,700 12,800 12,600 228,120 2,874,312,000
22/04/2016 12,700 0.00 ■■ 0.00 12,600 12,800 12,600 269,490 3,422,523,000
21/04/2016 12,700 0.20 1.60 12,600 12,800 12,600 131,900 1,675,130,000
20/04/2016 12,500 0.10 0.81 12,400 12,600 12,400 205,090 2,563,625,000
19/04/2016 12,400 -0.30 -2.36 12,600 12,700 12,400 131,610 1,631,964,000
15/04/2016 12,700 -0.10 -0.78 12,800 12,800 12,700 185,960 2,361,692,000
14/04/2016 12,800 0.20 1.59 12,800 12,900 12,600 172,280 2,205,184,000
13/04/2016 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 198,190 2,497,194,000
12/04/2016 12,600 0.10 0.80 12,600 12,600 12,500 120,410 1,517,166,000
11/04/2016 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 186,860 2,335,750,000
08/04/2016 12,500 0.10 0.81 12,400 12,500 12,300 108,720 1,359,000,000
07/04/2016 12,400 -0.10 -0.80 12,500 12,800 12,400 78,110 968,564,000
06/04/2016 12,500 0.20 1.63 12,400 12,500 12,300 49,660 620,750,000
05/04/2016 12,300 0.00 ■■ 0.00 12,200 12,500 12,200 95,340 1,172,682,000
04/04/2016 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 214,420 2,637,366,000
01/04/2016 12,300 -0.60 -4.65 12,800 12,800 12,300 291,410 3,584,343,000
31/03/2016 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 262,780 3,389,862,000
30/03/2016 12,900 -0.20 -1.53 13,300 13,300 12,900 166,010 2,141,529,000
29/03/2016 13,100 0.10 0.77 13,000 13,400 12,800 569,600 7,461,760,000
28/03/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 166,780 2,168,140,000
25/03/2016 13,000 -0.20 -1.52 13,200 13,200 12,900 200,200 2,602,600,000
24/03/2016 13,200 0.10 0.76 13,100 13,300 13,000 193,960 2,560,272,000
23/03/2016 13,100 -0.10 -0.76 13,300 13,300 13,000 204,190 2,674,889,000
22/03/2016 13,200 0.30 2.33 12,900 13,400 12,800 777,030 10,256,796,000
21/03/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 280,950 3,624,255,000
18/03/2016 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 188,780 2,435,262,000
17/03/2016 12,900 0.10 0.78 13,000 13,100 12,800 270,300 3,486,870,000
16/03/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 223,190 2,856,832,000
15/03/2016 12,800 -0.20 -1.54 13,000 13,000 12,800 147,450 1,887,360,000
14/03/2016 13,000 0.10 0.78 13,000 13,100 12,900 261,440 3,398,720,000
11/03/2016 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 141,420 1,824,318,000
10/03/2016 12,900 0.10 0.78 12,800 13,000 12,800 107,220 1,383,138,000
09/03/2016 12,800 -0.20 -1.54 13,000 13,000 12,800 82,450 1,055,360,000
08/03/2016 13,000 -0.20 -1.52 13,200 13,300 12,900 180,120 2,341,560,000
07/03/2016 13,200 0.30 2.33 13,000 13,400 12,900 617,820 8,155,224,000
04/03/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 146,270 1,886,883,000
03/03/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 72,530 935,637,000
02/03/2016 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 215,880 2,784,852,000
01/03/2016 12,900 -0.10 -0.77 12,900 13,100 12,900 112,100 1,446,090,000
29/02/2016 13,000 0.10 0.78 13,100 13,100 12,800 111,910 1,454,830,000
26/02/2016 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 125,170 1,614,693,000
25/02/2016 12,900 -0.20 -1.53 13,100 13,300 12,900 148,300 1,913,070,000
24/02/2016 13,100 -0.20 -1.50 13,200 13,300 13,000 113,750 1,490,125,000
23/02/2016 13,300 0.40 3.10 12,900 13,400 12,900 446,200 5,934,460,000
22/02/2016 12,900 0.20 1.57 12,700 12,900 12,700 261,250 3,370,125,000
19/02/2016 12,700 0.10 0.79 12,600 12,700 12,500 106,420 1,351,534,000
18/02/2016 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 85,870 1,081,962,000
17/02/2016 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 296,260 3,732,876,000
16/02/2016 12,600 0.00 ■■ 0.00 12,600 12,900 12,500 143,320 1,805,832,000
15/02/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 25,120 316,512,000
05/02/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 35,030 441,378,000
04/02/2016 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 61,080 769,608,000
03/02/2016 12,600 0.00 ■■ 0.00 12,300 12,600 12,200 79,440 1,000,944,000
02/02/2016 12,600 -0.10 -0.79 12,600 12,600 12,400 80,060 1,008,756,000
01/02/2016 12,700 0.10 0.79 12,700 12,900 12,600 290,140 3,684,778,000
29/01/2016 12,600 0.30 2.44 12,500 12,700 12,400 195,840 2,467,584,000
28/01/2016 12,300 -0.10 -0.81 12,600 12,600 12,200 135,740 1,669,602,000
27/01/2016 12,400 0.10 0.81 12,600 12,700 12,400 90,410 1,121,084,000
26/01/2016 12,300 -0.40 -3.15 12,200 12,800 12,100 66,610 819,303,000
25/01/2016 12,700 0.70 5.83 12,000 12,800 12,000 289,770 3,680,079,000
22/01/2016 12,000 0.30 2.56 11,800 12,000 11,500 312,470 3,749,640,000
21/01/2016 11,700 -0.30 -2.50 12,000 12,000 11,500 104,250 1,219,725,000
20/01/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 160,840 1,930,080,000
19/01/2016 12,000 0.10 0.84 12,000 12,000 11,800 81,560 978,720,000
18/01/2016 11,900 -0.60 -4.80 12,200 12,200 11,700 493,620 5,874,078,000
15/01/2016 12,500 0.00 ■■ 0.00 12,600 12,600 12,300 131,460 1,643,250,000
14/01/2016 12,500 -0.20 -1.57 12,600 12,700 12,400 122,960 1,537,000,000
13/01/2016 12,700 0.30 2.42 12,400 12,700 12,400 133,300 1,692,910,000
12/01/2016 12,400 0.10 0.81 12,500 12,500 12,100 152,750 1,894,100,000
11/01/2016 12,300 -0.30 -2.38 12,600 12,700 12,300 276,560 3,401,688,000
08/01/2016 12,600 -0.40 -3.08 12,900 12,900 12,600 389,740 4,910,724,000
07/01/2016 13,000 -0.10 -0.76 13,000 13,000 12,700 157,410 2,046,330,000
06/01/2016 13,100 0.10 0.77 13,000 13,300 13,000 73,790 966,649,000
05/01/2016 13,000 -0.20 -1.52 13,100 13,200 13,000 141,810 1,843,530,000
04/01/2016 13,200 -0.10 -0.75 13,300 13,300 13,100 69,590 918,588,000
31/12/2015 13,300 0.00 ■■ 0.00 13,400 13,500 13,300 82,560 1,098,048,000
30/12/2015 13,300 0.10 0.76 13,100 13,300 13,100 167,870 2,232,671,000
29/12/2015 13,200 0.20 1.54 13,000 13,200 13,000 244,250 3,224,100,000
28/12/2015 13,000 -0.30 -2.26 13,200 13,300 13,000 161,750 2,102,750,000
25/12/2015 13,300 0.10 0.76 13,300 13,300 13,100 73,550 978,215,000
24/12/2015 13,200 0.00 ■■ 0.00 13,200 13,400 13,100 84,770 1,118,964,000
23/12/2015 13,200 0.10 0.76 13,100 13,200 13,000 111,520 1,472,064,000
22/12/2015 13,100 -0.10 -0.76 13,200 13,400 13,100 144,420 1,891,902,000
21/12/2015 13,200 -0.20 -1.49 13,400 13,400 13,000 170,110 2,245,452,000
18/12/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 129,200 1,731,280,000
17/12/2015 13,400 -0.30 -2.19 13,700 13,700 13,300 330,320 4,426,288,000
16/12/2015 13,700 0.20 1.48 13,500 13,800 13,500 84,090 1,152,033,000
15/12/2015 13,500 0.10 0.75 13,400 13,600 13,400 54,450 735,075,000
14/12/2015 13,400 -0.30 -2.19 13,700 13,800 13,400 110,170 1,476,278,000
11/12/2015 13,700 -0.10 -0.72 13,800 13,800 13,500 239,780 3,284,986,000
10/12/2015 13,800 -0.30 -2.13 14,100 14,100 13,800 106,640 1,471,632,000
09/12/2015 14,100 -0.20 -1.40 14,500 14,500 14,100 42,800 603,480,000
08/12/2015 14,300 -0.10 -0.69 14,400 14,400 14,000 73,730 1,054,339,000
07/12/2015 14,400 -0.30 -2.04 14,700 14,700 14,400 76,590 1,102,896,000
04/12/2015 14,700 -0.20 -1.34 14,800 14,900 14,700 77,630 1,141,161,000
03/12/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 25,410 378,609,000
02/12/2015 14,900 0.10 0.68 14,800 14,900 14,700 53,130 791,637,000
01/12/2015 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 41,130 608,724,000
30/11/2015 14,800 -0.20 -1.33 15,000 15,000 14,800 117,050 1,732,340,000
27/11/2015 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 375,840 5,637,600,000
26/11/2015 15,000 0.20 1.35 14,800 15,000 14,800 265,450 3,981,750,000
25/11/2015 14,800 -0.20 -1.33 14,900 15,000 14,800 352,230 5,213,004,000
24/11/2015 15,000 -0.10 -0.66 15,000 15,000 14,900 116,220 1,743,300,000
23/11/2015 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 364,360 5,501,836,000
20/11/2015 15,100 0.20 1.34 14,900 15,100 14,900 129,290 1,952,279,000
19/11/2015 14,900 -0.30 -1.97 15,000 15,100 14,900 332,930 4,960,657,000
18/11/2015 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 236,810 3,599,512,000
17/11/2015 15,200 0.00 ■■ 0.00 15,300 15,400 15,100 268,060 4,074,512,000
16/11/2015 15,200 0.20 1.33 14,900 15,400 14,900 428,780 6,517,456,000
13/11/2015 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 403,000 6,045,000,000
12/11/2015 15,000 -0.10 -0.66 15,100 15,100 14,800 194,790 2,921,850,000
11/11/2015 15,100 0.10 0.67 15,000 15,100 14,900 78,320 1,182,632,000
10/11/2015 15,000 0.10 0.67 15,000 15,100 15,000 122,670 1,840,050,000
09/11/2015 14,900 -0.30 -1.97 15,100 15,200 14,900 408,590 6,087,991,000
06/11/2015 15,200 -0.10 -0.65 15,400 15,400 15,100 245,370 3,729,624,000
05/11/2015 15,300 -0.10 -0.65 15,400 15,400 15,200 264,430 4,045,779,000
04/11/2015 15,400 -0.10 -0.65 15,600 15,700 15,400 225,160 3,467,464,000
03/11/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 155,940 2,417,070,000
02/11/2015 15,500 -0.10 -0.64 15,600 15,700 15,400 137,380 2,129,390,000
30/10/2015 15,600 -0.10 -0.64 15,700 15,800 15,600 161,460 2,518,776,000
29/10/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 172,710 2,711,547,000
28/10/2015 15,700 0.00 ■■ 0.00 15,600 15,700 15,500 112,050 1,759,185,000
27/10/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 65,600 1,029,920,000
26/10/2015 15,700 0.10 0.64 15,700 15,900 15,700 304,690 4,783,633,000
23/10/2015 15,600 -0.20 -1.27 15,800 15,800 15,600 283,570 4,423,692,000
22/10/2015 15,800 0.20 1.28 15,600 15,800 15,600 90,900 1,436,220,000
21/10/2015 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 144,390 2,252,484,000
20/10/2015 15,600 -0.30 -1.89 15,800 15,900 15,600 275,070 4,291,092,000
19/10/2015 15,900 -0.10 -0.62 16,000 16,000 15,800 268,150 4,263,585,000
16/10/2015 16,000 0.00 ■■ 0.00 16,100 16,100 15,900 329,590 5,273,440,000
15/10/2015 16,000 0.00 ■■ 0.00 16,100 16,100 15,900 106,750 1,708,000,000
14/10/2015 16,000 -0.20 -1.23 16,200 16,200 15,900 117,630 1,882,080,000
13/10/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 359,120 5,817,744,000
12/10/2015 16,200 -0.10 -0.61 16,300 16,300 16,000 245,860 3,982,932,000
09/10/2015 16,300 0.20 1.24 16,200 16,400 16,100 268,390 4,374,757,000
08/10/2015 16,100 -0.20 -1.23 16,300 16,400 16,100 476,460 7,671,006,000
07/10/2015 16,300 -0.10 -0.61 16,600 16,700 16,300 249,460 4,066,198,000
06/10/2015 16,400 0.20 1.23 16,400 16,500 16,300 288,860 4,737,304,000
05/10/2015 16,200 0.30 1.89 15,900 16,300 15,900 542,290 8,785,098,000
02/10/2015 15,900 0.30 1.92 15,600 16,000 15,600 355,470 5,651,973,000
01/10/2015 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 79,040 1,233,024,000
30/09/2015 15,600 -0.20 -1.27 15,800 15,800 15,600 44,470 693,732,000
29/09/2015 15,800 -0.10 -0.63 15,700 15,900 15,600 140,490 2,219,742,000
28/09/2015 15,900 -0.10 -0.62 15,800 15,900 15,700 161,570 2,568,963,000
25/09/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,800 81,000 1,296,000,000
24/09/2015 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 204,040 3,264,640,000
23/09/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,800 120,410 1,926,560,000
22/09/2015 16,000 0.00 ■■ 0.00 16,100 16,100 15,800 130,660 2,090,560,000
21/09/2015 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 50,460 807,360,000
18/09/2015 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 291,740 4,667,840,000
17/09/2015 16,000 0.40 2.56 15,600 16,000 15,600 506,530 8,104,480,000
16/09/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 202,780 3,163,368,000
15/09/2015 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 107,480 1,676,688,000
14/09/2015 15,600 -0.10 -0.64 15,500 15,700 15,400 52,340 816,504,000
11/09/2015 15,700 -0.10 -0.63 15,700 15,800 15,600 142,910 2,243,687,000
10/09/2015 15,800 0.00 ■■ 0.00 15,700 15,800 15,600 59,170 934,886,000
09/09/2015 15,800 0.00 ■■ 0.00 15,900 16,000 15,700 81,030 1,280,274,000
08/09/2015 15,800 0.10 0.64 15,700 15,800 15,600 125,730 1,986,534,000
07/09/2015 15,700 -0.10 -0.63 15,600 15,800 15,500 60,460 949,222,000
04/09/2015 15,800 0.00 ■■ 0.00 15,700 15,900 15,700 222,980 3,523,084,000
03/09/2015 15,800 0.20 1.28 15,500 15,800 15,400 378,930 5,987,094,000
01/09/2015 15,600 0.00 ■■ 0.00 15,700 15,800 15,500 146,680 2,288,208,000
31/08/2015 15,600 -0.30 -1.89 15,800 15,800 15,600 152,080 2,372,448,000
28/08/2015 15,900 0.10 0.63 15,900 16,100 15,700 321,360 5,109,624,000
27/08/2015 15,800 0.10 0.64 15,700 16,000 15,700 232,250 3,669,550,000
26/08/2015 15,700 0.60 3.97 15,100 15,900 15,100 523,200 8,214,240,000
25/08/2015 15,100 0.00 ■■ 0.00 14,600 15,600 14,600 614,620 9,280,762,000
24/08/2015 15,100 -1.10 -6.79 16,000 16,000 15,100 922,390 13,928,089,000
21/08/2015 16,200 0.00 ■■ 0.00 16,000 16,200 15,600 798,150 12,930,030,000
20/08/2015 16,200 -0.10 -0.61 16,500 16,500 16,100 343,440 5,563,728,000
19/08/2015 16,300 -0.10 -0.61 16,400 16,500 16,200 536,960 8,752,448,000
18/08/2015 16,400 0.50 3.14 15,900 16,500 15,900 594,260 9,745,864,000
17/08/2015 15,900 -0.40 -2.45 16,200 16,400 15,800 377,990 6,010,041,000
14/08/2015 16,300 -0.20 -1.21 16,000 16,500 16,000 435,130 7,092,619,000
13/08/2015 16,500 -0.20 -1.20 16,700 16,700 16,300 359,560 5,932,740,000
12/08/2015 16,700 -0.30 -1.76 16,900 17,000 16,600 369,510 6,170,817,000
11/08/2015 17,000 -0.20 -1.16 17,100 17,200 17,000 198,870 3,380,790,000
10/08/2015 17,200 0.10 0.58 17,100 17,200 17,000 378,970 6,518,284,000
07/08/2015 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 184,730 3,158,883,000
06/08/2015 17,100 -0.40 -2.29 17,500 17,500 17,100 186,590 3,190,689,000
05/08/2015 17,500 0.30 1.74 17,200 17,600 17,100 483,100 8,454,250,000
04/08/2015 17,200 0.20 1.18 16,900 17,200 16,900 300,500 5,168,600,000
03/08/2015 17,000 -0.20 -1.16 17,400 17,400 16,800 680,890 11,575,130,000
31/07/2015 18,200 0.00 ■■ 0.00 18,200 18,300 18,000 545,710 9,931,922,000
30/07/2015 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 338,340 6,157,788,000
29/07/2015 18,200 -0.20 -1.09 18,500 18,500 18,200 459,390 8,360,898,000
28/07/2015 18,400 -0.20 -1.08 18,500 18,600 18,300 619,580 11,400,272,000
27/07/2015 18,600 0.30 1.64 18,300 18,600 18,300 567,010 10,546,386,000
24/07/2015 18,300 -0.20 -1.08 18,500 18,500 18,300 546,230 9,996,009,000
23/07/2015 18,500 -0.10 -0.54 18,600 18,700 18,400 785,380 14,529,530,000
22/07/2015 18,600 0.40 2.20 18,100 18,600 18,100 673,170 12,520,962,000
21/07/2015 18,200 0.10 0.55 18,000 18,300 17,900 1,301,020 23,678,564,000
20/07/2015 18,100 -0.30 -1.63 18,200 18,200 17,600 1,076,700 19,488,270,000
17/07/2015 18,400 -0.10 -0.54 18,500 18,600 18,400 514,110 9,459,624,000
16/07/2015 18,500 0.00 ■■ 0.00 18,600 18,700 18,300 1,184,500 21,913,250,000
15/07/2015 18,500 0.10 0.54 18,400 18,900 18,300 1,815,080 33,578,980,000
14/07/2015 18,400 0.00 ■■ 0.00 18,300 18,700 18,200 1,000,730 18,413,432,000
13/07/2015 18,400 -0.10 -0.54 18,600 18,700 18,300 455,760 8,385,984,000
10/07/2015 18,500 0.10 0.54 18,600 18,700 18,500 904,420 16,731,770,000
09/07/2015 18,400 0.30 1.66 18,200 18,400 18,100 905,120 16,654,208,000
08/07/2015 18,100 -0.40 -2.16 18,700 18,800 18,000 852,950 15,438,395,000
07/07/2015 18,500 0.20 1.09 18,200 19,000 18,200 1,642,110 30,379,035,000
06/07/2015 18,300 0.40 2.23 17,900 18,500 17,900 1,299,870 23,787,621,000
03/07/2015 17,900 -0.20 -1.10 18,200 18,200 17,900 1,161,430 20,789,597,000
02/07/2015 18,100 0.60 3.43 17,700 18,200 17,500 836,480 15,140,288,000
01/07/2015 17,500 0.20 1.16 17,300 17,500 17,300 337,700 5,909,750,000
30/06/2015 17,300 0.10 0.58 17,200 17,500 17,100 428,140 7,406,822,000
29/06/2015 17,200 -0.10 -0.58 17,300 17,400 17,200 701,350 12,063,220,000
26/06/2015 17,300 -0.30 -1.70 17,400 17,600 17,300 471,250 8,152,625,000
25/06/2015 17,600 -0.10 -0.56 17,700 17,800 17,500 257,060 4,524,256,000
24/06/2015 17,700 -0.10 -0.56 17,900 17,900 17,700 585,600 10,365,120,000
23/06/2015 17,800 0.10 0.56 17,700 17,900 17,700 369,920 6,584,576,000
22/06/2015 17,700 0.10 0.57 17,600 17,800 17,500 263,890 4,670,853,000
19/06/2015 17,600 -0.10 -0.56 17,900 17,900 17,600 436,590 7,683,984,000
18/06/2015 17,700 0.30 1.72 17,800 17,800 17,600 299,170 5,295,309,000
17/06/2015 17,400 -0.20 -1.14 17,700 17,800 17,400 891,300 15,508,620,000
16/06/2015 17,600 -0.70 -3.83 18,200 18,400 17,600 839,020 14,766,752,000
15/06/2015 18,300 -0.20 -1.08 18,500 18,700 18,300 520,890 9,532,287,000
12/06/2015 18,500 0.30 1.65 18,400 18,700 18,000 1,755,740 32,481,190,000
11/06/2015 18,200 0.90 5.20 17,500 18,200 17,400 2,220,390 40,411,098,000
10/06/2015 17,300 0.10 0.58 17,200 17,400 17,000 447,150 7,735,695,000
09/06/2015 17,200 -0.20 -1.15 17,400 17,600 17,100 912,700 15,698,440,000
08/06/2015 17,400 0.50 2.96 17,100 17,900 17,000 1,557,390 27,098,586,000
05/06/2015 16,900 0.00 ■■ 0.00 16,800 17,000 16,700 277,780 4,694,482,000
04/06/2015 16,900 0.00 ■■ 0.00 16,800 17,000 16,800 184,660 3,120,754,000
03/06/2015 16,900 0.20 1.20 17,000 17,200 16,800 282,760 4,778,644,000
02/06/2015 16,700 -0.20 -1.18 16,900 17,000 16,700 281,100 4,694,370,000
01/06/2015 16,900 -0.10 -0.59 17,000 17,100 16,800 254,920 4,308,148,000
29/05/2015 17,000 -0.20 -1.16 17,100 17,300 16,800 339,400 5,769,800,000
28/05/2015 17,200 0.10 0.58 17,000 17,400 17,000 400,730 6,892,556,000
27/05/2015 17,100 -0.20 -1.16 17,300 17,400 17,100 366,500 6,267,150,000
26/05/2015 17,300 0.80 4.85 16,800 17,500 16,800 827,530 14,316,269,000
25/05/2015 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 225,670 3,723,555,000
22/05/2015 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 429,490 7,086,585,000
21/05/2015 16,500 -0.20 -1.20 16,500 16,600 16,300 256,910 4,239,015,000
20/05/2015 16,700 0.60 3.73 16,100 16,700 16,100 247,430 4,132,081,000
19/05/2015 16,100 0.30 1.90 15,700 16,200 15,700 419,660 6,756,526,000
18/05/2015 15,800 -0.40 -2.47 16,000 16,100 15,800 490,830 7,755,114,000
15/05/2015 16,200 0.10 0.62 16,500 16,500 16,100 388,080 6,286,896,000
14/05/2015 19,100 -0.30 -1.55 19,300 19,400 19,100 818,030 15,624,373,000
13/05/2015 19,400 0.10 0.52 19,500 19,500 19,300 262,000 5,082,800,000
12/05/2015 19,300 -0.20 -1.03 19,600 19,700 19,300 299,440 5,779,192,000
11/05/2015 19,500 0.30 1.56 19,200 19,800 19,200 769,380 15,002,910,000
08/05/2015 19,200 0.00 ■■ 0.00 19,200 19,300 19,200 618,180 11,869,056,000
07/05/2015 19,200 0.20 1.05 19,000 19,200 18,900 514,850 9,885,120,000
06/05/2015 19,000