Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.56 (-0.55%)
  • HNX-Index 107.20 +0.23 (+0.22%)
  • UPCOM-Index 56.82 +0.01 (+0.02%)
TCT Cổ Phần Vận Tải Dầu Khí
Petrovietnam Transportation Corporation
Mã CK:      PVT      17.15      -0.10 (-0.58%)      (cập nhật 21:45 13/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.pvtrans.com
PVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/11/2019 17,150 -0.10 -0.58 17,250 17,250 17,000 33,186 569,139,900
12/11/2019 17,250 0.10 0.58 17,100 17,250 16,950 27,722 478,204,500
11/11/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 18,683 319,479,300
09/11/2019 17,100 -0.20 -1.17 17,300 17,300 16,950 112,517 1,924,040,700
08/11/2019 17,100 -0.20 -1.17 17,300 17,300 16,950 112,517 1,924,040,700
07/11/2019 17,300 -0.10 -0.58 17,450 17,450 17,150 39,812 688,747,600
06/11/2019 17,450 0.10 0.57 17,300 17,500 17,300 78,805 1,375,147,250
05/11/2019 17,300 0.10 0.58 17,200 17,350 17,150 45,592 788,741,600
04/11/2019 17,300 0.20 1.16 17,100 17,300 16,900 64,265 1,111,784,500
01/11/2019 17,300 0.20 1.16 17,100 17,300 16,900 64,265 1,111,784,500
31/10/2019 17,100 -0.10 -0.58 17,200 17,200 16,950 27,284 466,556,400
30/10/2019 17,200 0.10 0.58 17,150 17,200 17,000 24,364 419,060,800
29/10/2019 17,150 0.00 ■■ 0.00 17,100 17,350 17,150 63,157 1,083,142,550
28/10/2019 17,100 0.40 2.34 16,750 17,100 16,850 49,984 854,726,400
26/10/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,700 11,364 190,347,000
25/10/2019 16,750 0.00 ■■ 0.00 16,750 16,850 16,700 11,364 190,347,000
24/10/2019 16,750 0.10 0.60 16,700 16,850 16,700 44,833 750,952,750
23/10/2019 16,700 0.30 1.80 16,450 16,800 16,450 39,832 665,194,400
22/10/2019 16,450 -0.10 -0.61 16,550 16,650 16,400 31,437 517,138,650
21/10/2019 16,550 0.00 ■■ 0.00 16,550 16,750 16,450 12,362 204,591,100
18/10/2019 16,550 -0.10 -0.60 16,700 16,750 16,550 41,146 680,966,300
17/10/2019 16,700 -0.10 -0.60 16,800 16,850 16,550 51,483 859,766,100
16/10/2019 16,800 -0.20 -1.19 17,000 17,100 16,800 36,044 605,539,200
15/10/2019 17,000 0.00 ■■ 0.00 17,000 17,150 16,900 27,971 475,507,000
14/10/2019 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 20,993 356,881,000
11/10/2019 17,000 -0.10 -0.59 17,100 17,200 16,750 37,629 639,693,000
10/10/2019 17,100 0.30 1.75 16,850 17,200 16,850 51,136 874,425,600
09/10/2019 16,850 -0.30 -1.78 17,100 17,100 16,800 33,136 558,341,600
08/10/2019 17,100 0.40 2.34 16,750 17,100 16,500 70,382 1,203,532,200
07/10/2019 16,750 -0.10 -0.60 16,800 16,900 16,650 91,033 1,524,802,750
04/10/2019 16,800 -0.60 -3.57 17,350 17,350 16,700 118,782 1,995,537,600
03/10/2019 17,350 0.40 2.31 17,000 17,350 16,900 48,170 835,749,500
02/10/2019 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 62,764 1,066,988,000
01/10/2019 17,000 -0.40 -2.35 17,350 17,500 16,900 180,350 3,065,950,000
30/09/2019 17,350 0.10 0.58 17,300 17,550 17,250 53,641 930,671,350
27/09/2019 17,300 -0.30 -1.73 17,550 17,700 17,100 145,968 2,525,246,400
26/09/2019 17,550 -0.30 -1.71 17,800 17,800 17,400 101,931 1,788,889,050
25/09/2019 17,800 -0.10 -0.56 17,900 17,950 17,700 86,665 1,542,637,000
24/09/2019 17,900 0.00 ■■ 0.00 17,850 18,050 17,850 40,183 719,275,700
23/09/2019 17,850 0.10 0.56 17,800 18,100 17,800 53,982 963,578,700
20/09/2019 17,800 0.10 0.56 17,750 18,250 17,800 74,008 1,317,342,400
19/09/2019 17,750 0.10 0.56 17,700 17,800 17,600 43,784 777,166,000
18/09/2019 17,700 -0.20 -1.13 17,900 18,250 17,650 78,174 1,383,679,800
17/09/2019 17,900 -0.10 -0.56 17,950 18,050 17,850 43,611 780,636,900
16/09/2019 17,950 -0.30 -1.67 18,200 18,550 17,950 77,653 1,393,871,350
13/09/2019 18,200 0.40 2.20 17,750 18,200 17,700 65,655 1,194,921,000
12/09/2019 17,750 0.10 0.56 17,600 17,900 17,550 38,945 691,273,750
11/09/2019 17,600 0.00 ■■ 0.00 17,650 17,750 17,200 78,542 1,382,339,200
10/09/2019 17,900 -0.30 -1.68 17,900 17,950 17,350 97,850 1,751,515,000
09/09/2019 17,900 0.20 1.12 17,700 18,050 17,550 72,708 1,301,473,200
06/09/2019 17,700 -0.10 -0.56 17,800 17,800 17,500 45,725 809,332,500
05/09/2019 17,800 0.30 1.69 17,550 17,800 17,600 129,104 2,298,051,200
04/09/2019 17,550 0.40 2.28 17,100 17,550 16,850 90,888 1,595,084,400
03/09/2019 17,100 -0.10 -0.58 17,200 17,400 16,900 103,024 1,761,710,400
30/08/2019 17,200 -0.20 -1.16 17,400 17,500 17,200 75,634 1,300,904,800
29/08/2019 17,400 -0.20 -1.15 17,550 17,650 17,000 100,462 1,748,038,800
28/08/2019 17,550 -0.30 -1.71 17,900 17,950 17,550 47,943 841,399,650
27/08/2019 17,900 0.20 1.12 17,700 17,900 17,500 96,680 1,730,572,000
26/08/2019 17,700 -0.60 -3.39 18,300 18,300 17,600 84,565 1,496,800,500
23/08/2019 18,300 0.30 1.64 18,000 18,300 17,800 49,689 909,308,700
22/08/2019 18,000 -0.30 -1.67 18,300 18,400 18,000 72,621 1,307,178,000
21/08/2019 18,300 0.00 ■■ 0.00 18,300 18,550 18,000 118,240 2,163,792,000
20/08/2019 18,300 -0.10 -0.55 18,400 18,600 18,200 55,586 1,017,223,800
19/08/2019 18,400 0.90 4.89 17,500 18,400 17,400 128,414 2,362,817,600
16/08/2019 17,500 0.10 0.57 17,350 17,700 17,200 70,461 1,233,067,500
15/08/2019 17,350 0.00 ■■ 0.00 17,350 17,350 16,900 35,617 617,954,950
14/08/2019 17,350 0.00 ■■ 0.00 17,400 17,700 17,050 72,258 1,253,676,300
13/08/2019 17,400 -1.00 -5.75 18,400 17,700 17,400 89,963 1,565,356,200
12/08/2019 18,400 -0.30 -1.63 18,700 18,750 18,400 61,294 1,127,809,600
09/08/2019 18,700 0.20 1.07 18,500 18,950 18,400 114,925 2,149,097,500
08/08/2019 18,500 0.50 2.70 18,000 18,750 18,000 177,788 3,289,078,000
07/08/2019 18,000 0.60 3.33 17,450 18,000 17,200 117,988 2,123,784,000
06/08/2019 17,450 -0.60 -3.44 18,050 18,000 17,450 131,544 2,295,442,800
05/08/2019 18,050 -0.30 -1.66 18,300 18,300 18,000 68,897 1,243,590,850
02/08/2019 18,300 -0.10 -0.55 18,450 18,300 17,800 87,056 1,593,124,800
01/08/2019 18,450 0.10 0.54 18,300 18,450 17,900 107,667 1,986,456,150
31/07/2019 18,300 1.10 6.01 17,200 18,300 17,200 103,601 1,895,898,300
30/07/2019 17,200 -0.30 -1.74 17,450 17,550 17,200 95,699 1,646,022,800
29/07/2019 17,450 0.40 2.29 17,050 17,450 17,100 97,220 1,696,489,000
26/07/2019 17,050 0.10 0.59 16,950 17,100 16,850 48,146 820,889,300
25/07/2019 16,950 0.10 0.59 16,800 17,150 16,800 53,502 906,858,900
24/07/2019 16,800 0.10 0.60 16,750 16,800 16,650 44,754 751,867,200
23/07/2019 16,750 0.20 1.19 16,550 16,850 16,550 41,018 687,051,500
22/07/2019 16,550 -0.50 -3.02 17,050 17,100 16,550 78,307 1,295,980,850
19/07/2019 17,050 -0.30 -1.76 17,400 17,600 17,000 89,722 1,529,760,100
18/07/2019 17,400 0.00 ■■ 0.00 17,400 17,450 17,200 50,676 881,762,400
17/07/2019 17,400 0.00 ■■ 0.00 17,400 17,600 17,250 81,901 1,425,077,400
16/07/2019 17,400 -0.30 -1.72 17,650 17,700 17,400 78,675 1,368,945,000
15/07/2019 17,650 0.30 1.70 17,400 17,800 17,400 78,925 1,393,026,250
12/07/2019 17,400 0.30 1.72 17,100 17,400 17,000 89,836 1,563,146,400
11/07/2019 17,100 -0.10 -0.58 17,200 17,250 16,900 70,876 1,211,979,600
10/07/2019 17,200 -0.10 -0.58 17,300 17,550 17,050 94,624 1,627,532,800
09/07/2019 17,300 0.50 2.89 16,800 17,300 16,800 100,982 1,746,988,600
08/07/2019 16,800 0.40 2.38 16,450 17,150 16,500 97,824 1,643,443,200
05/07/2019 16,450 -0.10 -0.61 16,500 16,450 16,250 21,327 350,829,150
04/07/2019 16,500 0.10 0.61 16,400 16,500 16,250 27,416 452,364,000
03/07/2019 16,400 -0.10 -0.61 16,500 16,500 16,250 17,432 285,884,800
02/07/2019 16,500 0.10 0.61 16,450 16,500 16,200 36,314 599,181,000
01/07/2019 16,450 0.10 0.61 16,300 16,500 16,250 30,599 503,353,550
28/06/2019 16,300 -0.10 -0.61 16,350 16,400 16,100 18,949 308,868,700
27/06/2019 16,350 0.00 ■■ 0.00 16,350 16,400 16,250 30,419 497,350,650
26/06/2019 16,350 0.20 1.22 16,200 16,500 16,100 15,550 254,242,500
25/06/2019 16,200 -0.10 -0.62 16,250 16,350 16,050 4,869 78,877,800
24/06/2019 16,250 -0.10 -0.62 16,400 16,400 16,250 14,109 229,271,250
21/06/2019 16,400 0.00 ■■ 0.00 16,400 16,550 16,250 35,560 583,184,000
20/06/2019 16,400 0.10 0.61 16,300 16,550 16,400 21,809 357,667,600
19/06/2019 16,300 -0.10 -0.61 16,350 16,450 16,250 12,425 202,527,500
18/06/2019 16,350 0.00 ■■ 0.00 16,350 16,450 16,200 5,391 88,142,850
17/06/2019 16,350 0.10 0.61 16,300 16,400 16,200 11,528 188,482,800
16/06/2019 16,300 -0.30 -1.84 16,550 16,550 16,150 16,125 262,837,500
14/06/2019 16,300 -0.30 -1.84 16,550 16,550 16,150 16,125 262,837,500
13/06/2019 16,550 -0.10 -0.60 16,600 16,550 16,300 14,500 239,975,000
11/06/2019 16,550 0.00 ■■ 0.00 16,550 16,700 16,400 15,956 264,071,800
10/06/2019 16,550 -0.20 -1.21 16,750 16,900 16,500 22,123 366,135,650
09/06/2019 16,750 0.40 2.39 16,350 16,750 16,350 36,195 606,266,250
07/06/2019 16,750 0.40 2.39 16,350 16,750 16,350 36,195 606,266,250
06/06/2019 16,350 0.10 0.61 16,300 16,400 16,200 25,999 425,083,650
05/06/2019 16,300 -0.10 -0.61 16,350 16,500 16,150 26,812 437,035,600
04/06/2019 16,350 -0.10 -0.61 16,450 16,450 16,150 28,329 463,179,150
03/06/2019 16,450 -0.40 -2.43 16,800 16,700 16,300 33,491 550,926,950
02/06/2019 16,800 -0.20 -1.19 17,000 17,100 16,450 26,962 452,961,600
31/05/2019 16,800 -0.20 -1.19 17,000 17,100 16,450 26,962 452,961,600
30/05/2019 17,000 -0.20 -1.18 17,200 17,400 17,000 30,566 519,622,000
29/05/2019 17,200 0.20 1.16 17,000 17,500 16,850 64,102 1,102,554,400
28/05/2019 17,000 -0.10 -0.59 17,050 17,200 16,900 18,020 306,340,000
27/05/2019 17,050 0.10 0.59 16,950 17,200 16,900 33,805 576,375,250
26/05/2019 16,950 0.50 2.95 16,450 17,050 16,450 126,997 2,152,599,150
24/05/2019 16,950 0.50 2.95 16,450 17,050 16,450 126,997 2,152,599,150
23/05/2019 16,450 0.10 0.61 16,400 16,550 16,350 21,954 361,143,300
22/05/2019 16,400 -0.10 -0.61 16,500 16,600 16,350 16,958 278,111,200
21/05/2019 16,500 0.10 0.61 16,400 16,650 16,350 30,554 504,141,000
20/05/2019 16,400 0.00 ■■ 0.00 16,350 16,450 16,300 16,593 272,125,200
19/05/2019 16,350 -0.10 -0.61 16,450 16,500 16,350 10,796 176,514,600
17/05/2019 16,350 -0.10 -0.61 16,450 16,500 16,350 10,796 176,514,600
16/05/2019 16,450 -0.10 -0.61 16,550 16,600 16,350 15,269 251,175,050
15/05/2019 16,550 0.10 0.60 16,500 16,700 16,350 34,960 578,588,000
14/05/2019 16,500 0.20 1.21 16,300 16,500 16,050 26,527 437,695,500
13/05/2019 16,300 -0.10 -0.61 16,350 16,300 16,000 34,172 557,003,600
12/05/2019 16,350 0.40 2.45 16,000 16,350 15,850 30,457 497,971,950
10/05/2019 16,350 0.40 2.45 16,000 16,350 15,850 30,457 497,971,950
09/05/2019 16,000 -0.10 -0.63 16,050 16,100 15,900 9,223 147,568,000
08/05/2019 16,050 0.00 ■■ 0.00 16,050 16,050 15,600 21,359 342,811,950
07/05/2019 16,050 0.20 1.25 15,850 16,100 15,750 19,728 316,634,400
06/05/2019 15,850 -0.50 -3.15 16,350 16,350 15,800 26,769 424,288,650
05/05/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,200 16,452 268,990,200
03/05/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,200 16,452 268,990,200
02/05/2019 16,400 0.00 ■■ 0.00 16,350 16,600 16,300 14,132 231,764,800
01/05/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
30/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
29/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
28/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
26/04/2019 16,350 0.00 ■■ 0.00 16,400 16,400 16,250 8,113 132,647,550
25/04/2019 16,400 0.00 ■■ 0.00 16,350 16,600 16,200 55,706 913,578,400
24/04/2019 16,350 0.00 ■■ 0.00 16,350 16,400 16,250 12,649 206,811,150
23/04/2019 16,350 0.00 ■■ 0.00 16,350 16,450 16,250 9,693 158,480,550
22/04/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,300 12,313 201,317,550
21/04/2019 16,400 0.10 0.61 16,250 16,500 16,150 15,176 248,886,400
19/04/2019 16,400 0.10 0.61 16,250 16,500 16,150 15,176 248,886,400
18/04/2019 16,250 -0.40 -2.46 16,600 16,600 16,200 35,806 581,847,500
17/04/2019 16,600 -0.10 -0.60 16,700 16,900 16,400 37,375 620,425,000
16/04/2019 16,700 0.10 0.60 16,650 16,700 16,200 36,518 609,850,600
15/04/2019 16,650 -0.10 -0.60 16,700 16,700 16,500 20,328 338,461,200
12/04/2019 16,650 -0.10 -0.60 16,700 16,700 16,500 20,328 338,461,200
11/04/2019 16,700 -0.10 -0.60 16,800 16,800 16,500 11,752 196,258,400
10/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,550 27,779 466,687,200
09/04/2019 16,800 -0.20 -1.19 17,000 17,250 16,700 35,226 591,796,800
08/04/2019 17,000 0.40 2.35 16,600 17,200 16,800 108,947 1,852,099,000
05/04/2019 16,600 0.20 1.20 16,400 16,800 16,350 69,595 1,155,277,000
04/04/2019 16,400 0.10 0.61 16,300 16,550 16,250 27,574 452,213,600
03/04/2019 16,300 -0.10 -0.61 16,350 16,500 16,100 43,499 709,033,700
02/04/2019 16,350 -0.20 -1.22 16,550 17,000 16,200 81,409 1,331,037,150
01/04/2019 16,550 -0.40 -2.42 17,000 17,250 16,550 52,145 862,999,750
31/03/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 393,710 6,299,360,000
29/03/2019 17,000 -0.30 -1.76 17,300 17,300 16,950 22,580 383,860,000
28/03/2019 17,300 0.10 0.58 17,200 17,400 16,850 22,606 391,083,800
27/03/2019 17,200 -0.10 -0.58 17,300 17,350 16,950 35,942 618,202,400
26/03/2019 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 17,904 309,739,200
25/03/2019 17,300 -0.20 -1.16 17,500 17,300 16,800 58,826 1,017,689,800
22/03/2019 17,500 -0.10 -0.57 17,600 17,600 17,200 29,963 524,352,500
21/03/2019 17,600 -0.30 -1.70 17,900 18,000 17,550 30,435 535,656,000
20/03/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,450 24,483 438,245,700
19/03/2019 17,900 0.00 ■■ 0.00 17,900 18,150 17,550 85,770 1,535,283,000
18/03/2019 17,900 0.30 1.68 17,550 17,900 17,450 72,341 1,294,903,900
15/03/2019 17,550 0.20 1.14 17,400 17,550 17,300 23,468 411,863,400
14/03/2019 17,400 -0.30 -1.72 17,700 17,700 17,400 17,608 306,379,200
13/03/2019 17,700 0.10 0.56 17,600 17,800 17,500 73,033 1,292,684,100
12/03/2019 17,600 0.30 1.70 17,300 17,700 17,200 52,121 917,329,600
11/03/2019 17,300 -0.10 -0.58 17,400 17,400 17,000 39,707 686,931,100
08/03/2019 17,400 -0.10 -0.57 17,450 17,450 17,150 50,004 870,069,600
07/03/2019 17,450 -0.40 -2.29 17,800 17,800 17,450 55,240 963,938,000
06/03/2019 17,800 0.20 1.12 17,600 17,800 17,100 58,145 1,034,981,000
05/03/2019 17,600 0.00 ■■ 0.00 17,600 18,200 17,400 88,829 1,563,390,400
04/03/2019 17,600 0.60 3.41 17,000 17,600 17,000 90,312 1,589,491,200
01/03/2019 17,000 -0.30 -1.76 17,300 17,300 17,000 32,063 545,071,000
28/02/2019 17,300 0.00 ■■ 0.00 17,300 17,450 16,900 27,473 475,282,900
27/02/2019 17,300 0.30 1.73 17,050 17,300 16,900 31,253 540,676,900
26/02/2019 17,050 -0.10 -0.59 17,100 17,100 16,800 22,924 390,854,200
25/02/2019 17,100 0.00 ■■ 0.00 17,150 17,250 16,900 30,777 526,286,700
22/02/2019 17,150 0.10 0.58 17,000 17,300 16,800 24,756 424,565,400
21/02/2019 17,000 -0.20 -1.18 17,200 17,200 16,800 33,105 562,785,000
20/02/2019 17,200 -0.20 -1.16 17,350 17,350 16,900 96,665 1,662,638,000
19/02/2019 17,350 -0.30 -1.73 17,700 17,700 17,350 56,811 985,670,850
18/02/2019 17,700 0.10 0.56 17,600 17,750 17,600 33,322 589,799,400
15/02/2019 17,600 0.00 ■■ 0.00 17,600 17,650 17,300 49,751 875,617,600
14/02/2019 17,600 0.10 0.57 17,500 17,600 17,300 44,163 777,268,800
13/02/2019 17,500 0.10 0.57 17,350 17,550 17,200 44,084 771,470,000
12/02/2019 17,350 0.00 ■■ 0.00 17,400 17,650 17,200 77,947 1,352,380,450
11/02/2019 17,400 0.40 2.30 17,000 17,500 16,950 51,089 888,948,600
01/02/2019 17,000 0.00 ■■ 0.00 17,000 17,050 16,950 11,240 191,080,000
31/01/2019 17,000 0.10 0.59 16,950 17,150 16,900 37,130 631,210,000
30/01/2019 16,950 -0.20 -1.18 17,150 17,350 16,900 41,063 696,017,850
29/01/2019 17,150 0.00 ■■ 0.00 17,100 17,200 16,900 30,097 516,163,550
28/01/2019 17,100 0.30 1.75 16,850 17,200 16,750 45,134 771,791,400
25/01/2019 16,850 0.10 0.59 16,800 17,000 16,700 22,768 383,640,800
24/01/2019 16,800 0.30 1.79 16,550 17,000 16,550 44,065,000 740,292,000,000
23/01/2019 16,550 0.00 ■■ 0.00 16,550 16,550 16,300 27,898,000 461,711,900,000
22/01/2019 16,550 0.30 1.81 16,250 16,600 16,150 48,024,000 794,797,200,000
21/01/2019 16,250 -0.05 -0.31 16,300 16,500 16,250 268,520 4,363,450,000
18/01/2019 16,300 -0.15 -0.92 16,450 16,400 16,150 318,070 5,184,541,000
17/01/2019 16,450 -0.05 -0.30 16,500 16,500 16,350 152,010 2,500,564,500
16/01/2019 16,500 -0.05 -0.30 16,500 16,650 16,400 289,260 4,772,790,000
15/01/2019 16,500 0.50 3.03 16,000 16,550 16,000 756,320 12,479,280,000
14/01/2019 16,000 -0.05 -0.31 16,050 16,000 15,800 88,100 1,409,600,000
11/01/2019 16,050 0.05 0.31 16,000 16,100 15,800 292,910 4,701,205,500
10/01/2019 16,000 -0.05 -0.31 16,050 16,100 16,000 211,420 3,382,720,000
09/01/2019 16,050 0.15 0.93 15,900 16,150 15,900 236,550 3,796,627,500
08/01/2019 15,900 -0.10 -0.63 16,000 16,000 15,700 160,570 2,553,063,000
07/01/2019 16,000 0.10 0.63 15,900 16,150 15,850 146,060 2,336,960,000
04/01/2019 15,900 0.70 4.40 15,200 15,950 15,000 409,640 6,513,276,000
03/01/2019 15,200 -0.40 -2.63 15,600 15,700 15,200 343,070 5,214,664,000
02/01/2019 15,600 -0.10 -0.64 15,700 16,050 15,600 226,030 3,526,068,000
30/12/2018 15,700 0.25 1.59 15,450 16,200 15,700 603,460 9,474,322,000
28/12/2018 15,700 0.25 1.59 15,450 16,200 15,700 603,460 9,474,322,000
27/12/2018 15,450 0.15 0.97 15,300 15,750 15,350 504,020 7,787,109,000
26/12/2018 15,300 -0.10 -0.65 15,400 15,650 15,000 329,190 5,036,607,000
25/12/2018 15,400 -0.30 -1.95 15,700 15,600 14,900 236,350 3,639,790,000
24/12/2018 15,700 0.05 0.32 15,650 15,950 15,650 223,910 3,515,387,000
23/12/2018 15,650 -0.20 -1.28 15,850 15,700 15,450 177,340 2,775,371,000
21/12/2018 15,650 -0.20 -1.28 15,850 15,700 15,450 177,340 2,775,371,000
20/12/2018 15,850 -0.05 -0.32 15,900 15,850 15,600 116,680 1,849,378,000
19/12/2018 15,900 -0.05 -0.31 15,950 16,000 15,600 356,230 5,664,057,000
18/12/2018 15,950 -0.10 -0.63 16,050 16,000 15,500 440,460 7,025,337,000
17/12/2018 16,050 -0.35 -2.18 16,400 16,400 16,050 288,080 4,623,684,000
16/12/2018 16,400 0.40 2.44 16,000 16,850 16,000 681,850 11,182,340,000
14/12/2018 16,400 0.40 2.44 16,000 16,850 16,000 681,850 11,182,340,000
13/12/2018 16,000 0.05 0.31 15,950 16,100 15,950 475,110 7,601,760,000
12/12/2018 15,950 -0.05 -0.31 16,000 16,200 15,950 387,560 6,181,582,000
11/12/2018 16,000 -0.10 -0.63 16,100 16,200 15,950 305,120 4,881,920,000
10/12/2018 16,100 0.15 0.93 15,950 16,450 15,950 707,670 11,393,487,000
09/12/2018 15,950 -0.05 -0.31 16,000 16,150 15,800 266,080 4,243,976,000
07/12/2018 15,950 -0.05 -0.31 16,000 16,150 15,800 266,080 4,243,976,000
06/12/2018 16,000 -0.10 -0.63 16,000 16,200 15,800 89,860 1,437,760,000
05/12/2018 16,000 -0.25 -1.56 16,250 16,100 15,850 373,780 5,980,480,000
04/12/2018 16,250 -0.10 -0.62 16,350 16,400 16,100 163,010 2,648,912,500
03/12/2018 16,350 0.35 2.14 16,000 16,400 16,050 263,140 4,302,339,000
30/11/2018 16,000 -0.50 -3.13 16,000 16,000 15,500 393,710 6,299,360,000
29/11/2018 16,000 -0.05 -0.31 16,000 16,000 15,800 121,230 1,939,680,000
28/11/2018 16,000 -0.10 -0.63 16,100 16,000 15,700 165,890 2,654,240,000
27/11/2018 16,100 -0.40 -2.48 16,500 16,500 16,000 262,660 4,228,826,000
26/11/2018 16,500 0.10 0.61 16,400 16,500 16,250 27,300 450,450,000
25/11/2018 16,400 -0.40 -2.44 16,800 16,550 16,150 254,000 4,165,600,000
23/11/2018 16,400 -0.40 -2.44 16,800 16,550 16,150 254,000 4,165,600,000
22/11/2018 16,800 -0.10 -0.60 16,900 16,800 16,500 165,410 2,778,888,000
21/11/2018 16,900 0.10 0.59 16,800 16,900 16,550 49,230 831,987,000
20/11/2018 16,800 -0.20 -1.19 17,000 16,850 16,500 356,370 5,987,016,000
19/11/2018 17,000 0.05 0.29 16,950 17,000 16,750 64,650 1,099,050,000
16/11/2018 16,950 -0.15 -0.88 16,950 17,100 16,550 137,070 2,323,336,500
15/11/2018 16,950 -0.70 -4.13 17,650 17,700 16,750 134,440 2,278,758,000
14/11/2018 17,650 1.15 6.52 16,500 17,650 16,200 285,190 5,033,603,500
13/11/2018 16,500 -0.45 -2.73 16,950 16,900 16,250 127,100 2,097,150,000
12/11/2018 16,950 -0.05 -0.29 17,000 16,950 16,650 146,240 2,478,768,000
09/11/2018 17,000 -0.30 -1.76 17,300 17,300 16,700 59,540 1,012,180,000
08/11/2018 17,300 0.10 0.58 17,200 17,400 17,000 102,590 1,774,807,000
07/11/2018 17,200 -0.35 -2.03 17,550 17,650 17,050 166,800 2,868,960,000
06/11/2018 17,550 -0.35 -1.99 17,900 18,000 17,000 172,620 3,029,481,000
05/11/2018 17,900 -0.15 -0.84 18,050 18,050 17,450 37,490 671,071,000
02/11/2018 18,050 0.35 1.94 17,700 18,050 17,350 103,900 1,875,395,000
01/11/2018 17,700 0.20 1.13 17,500 17,800 17,200 118,950 2,105,415,000
31/10/2018 17,500 0.55 3.14 16,950 17,600 16,950 143,550 2,512,125,000
30/10/2018 16,950 0.45 2.65 16,500 16,950 16,000 108,300 1,835,685,000
29/10/2018 16,500 -0.15 -0.91 16,650 16,500 16,050 58,930 972,345,000
28/10/2018 16,650 -0.20 -1.20 16,850 16,850 16,200 115,830 1,928,569,500
26/10/2018 16,650 -0.20 -1.20 16,850 16,850 16,200 115,830 1,928,569,500
25/10/2018 16,850 0.05 0.30 16,800 17,050 15,800 185,000 3,117,250,000
24/10/2018 16,800 0.20 1.19 16,800 17,000 16,100 292,730 4,917,864,000
23/10/2018 16,800 -0.75 -4.46 17,550 17,400 16,500 170,330 2,861,544,000
22/10/2018 17,550 -0.15 -0.85 17,550 17,700 17,400 48,830 856,966,500
21/10/2018 17,550 -0.05 -0.28 17,600 17,550 17,150 41,220 723,411,000
19/10/2018 17,550 -0.05 -0.28 17,600 17,550 17,150 41,220 723,411,000
18/10/2018 17,600 0.10 0.57 17,500 17,850 17,200 89,230 1,570,448,000
17/10/2018 17,500 0.15 0.86 17,350 17,500 17,250 158,290 2,770,075,000
16/10/2018 17,350 -0.25 -1.44 17,600 17,600 17,150 318,640 5,528,404,000
15/10/2018 17,600 -0.15 -0.85 17,750 17,700 17,200 141,660 2,493,216,000
14/10/2018 17,750 -0.05 -0.28 17,800 17,800 16,800 227,790 4,043,272,500
12/10/2018 17,750 -0.05 -0.28 17,800 17,800 16,800 227,790 4,043,272,500
11/10/2018 17,800 -0.90 -5.06 18,700 18,000 17,400 393,910 7,011,598,000
10/10/2018 18,700 -0.05 -0.27 18,750 18,750 18,450 101,930 1,906,091,000
09/10/2018 18,750 -0.20 -1.07 18,950 19,100 18,700 61,280 1,149,000,000
08/10/2018 18,950 0.35 1.85 18,600 19,500 18,600 296,530 5,619,243,500
07/10/2018 18,600 -0.15 -0.81 18,750 18,700 18,300 102,850 1,913,010,000
05/10/2018 18,600 -0.15 -0.81 18,750 18,700 18,300 102,850 1,913,010,000
04/10/2018 18,750 -0.10 -0.53 18,750 18,800 18,650 148,740 2,788,875,000
03/10/2018 18,750 -0.05 -0.27 18,800 18,900 18,550 71,980 1,349,625,000
02/10/2018 18,800 -0.10 -0.53 18,900 19,000 18,600 193,960 3,646,448,000
01/10/2018 18,900 -0.30 -1.59 18,900 18,900 18,400 311,380 5,885,082,000
30/09/2018 18,900 0.20 1.06 18,700 18,950 18,450 413,380 7,812,882,000
28/09/2018 18,900 0.20 1.06 18,700 18,950 18,450 413,380 7,812,882,000
27/09/2018 18,700 0.10 0.53 18,600 18,900 18,400 398,660 7,454,942,000
26/09/2018 18,600 0.55 2.96 18,050 18,600 18,050 447,440 8,322,384,000
25/09/2018 18,050 0.40 2.22 17,650 18,300 17,700 402,030 7,256,641,500
24/09/2018 17,650 -0.30 -1.70 17,950 17,900 17,650 108,890 1,921,908,500
21/09/2018 17,950 0.05 0.28 17,900 18,000 17,550 200,000 3,590,000,000
20/09/2018 17,900 0.05 0.28 17,900 17,950 17,500 306,390 5,484,381,000
19/09/2018 17,900 0.25 1.40 17,650 18,000 17,400 236,120 4,226,548,000
18/09/2018 17,650 -0.05 -0.28 17,650 17,650 17,400 111,700 1,971,505,000
17/09/2018 17,650 -0.25 -1.42 17,900 18,200 17,550 348,170 6,145,200,500
14/09/2018 17,900 -0.10 -0.56 18,000 18,200 17,800 121,510 2,175,029,000
13/09/2018 18,000 -0.20 -1.11 18,200 18,600 18,000 227,040 4,086,720,000
12/09/2018 18,200 0.20 1.10 18,000 18,550 17,950 271,760 4,946,032,000
11/09/2018 18,000 0.20 1.11 17,800 18,050 17,700 93,110 1,675,980,000
10/09/2018 17,800 -0.20 -1.12 18,000 18,350 17,700 113,220 2,015,316,000
07/09/2018 18,000 0.65 3.61 17,350 18,100 17,300 227,260 4,090,680,000
06/09/2018 17,350 -0.15 -0.86 17,500 17,500 17,300 72,670 1,260,824,500
05/09/2018 17,500 -0.05 -0.29 17,500 17,600 17,200 160,840 2,814,700,000
04/09/2018 17,500 0.05 0.29 17,450 17,500 17,050 289,130 5,059,775,000
03/09/2018 17,450 -0.05 -0.29 17,500 17,500 17,200 87,880 1,533,506,000
31/08/2018 17,450 -0.05 -0.29 17,500 17,500 17,200 87,880 1,533,506,000
30/08/2018 17,500 0.25 1.43 17,250 17,600 16,900 531,090 9,294,075,000
29/08/2018 17,250 -0.05 -0.29 17,300 17,300 16,950 129,400 2,232,150,000
28/08/2018 17,300 0.55 3.18 16,750 17,300 16,700 311,830 5,394,659,000
27/08/2018 16,750 0.05 0.30 16,750 17,000 16,650 301,990 5,058,332,500
24/08/2018 16,750 -0.25 -1.49 17,000 17,100 16,700 122,510 2,052,042,500
23/08/2018 17,000 0.05 0.29 16,950 17,100 16,850 83,950 1,427,150,000
22/08/2018 16,950 0.55 3.24 16,400 17,350 16,600 313,590 5,315,350,500
21/08/2018 17,400 -0.05 -0.29 17,450 17,500 17,200 160,780 2,797,572,000
20/08/2018 17,450 -0.05 -0.29 17,500 17,500 17,250 192,460 3,358,427,000
17/08/2018 17,500 -0.10 -0.57 17,600 17,600 17,200 106,770 1,868,475,000
16/08/2018 17,600 -0.05 -0.28 17,650 17,650 17,300 270,630 4,763,088,000
15/08/2018 17,650 0.05 0.28 17,600 17,750 17,350 308,420 5,443,613,000
14/08/2018 17,600 -0.05 -0.28 17,650 17,800 17,400 129,530 2,279,728,000
13/08/2018 17,650 0.15 0.85 17,500 17,700 17,200 232,020 4,095,153,000
10/08/2018 17,500 0.30 1.71 17,200 17,500 17,150 163,590 2,862,825,000
09/08/2018 17,200 -0.10 -0.58 17,300 17,550 17,200 164,670 2,832,324,000
08/08/2018 17,300 0.05 0.29 17,250 17,600 17,250 181,040 3,131,992,000
07/08/2018 17,250 -0.40 -2.32 17,250 17,500 16,850 171,630 2,960,617,500
06/08/2018 17,250 0.05 0.29 17,200 17,700 17,250 312,210 5,385,622,500
03/08/2018 17,200 0.55 3.20 16,650 17,200 16,650 210,410 3,619,052,000
02/08/2018 16,650 -0.25 -1.50 16,900 17,000 16,600 107,730 1,793,704,500
01/08/2018 16,900 -0.25 -1.48 17,150 17,500 16,500 122,170 2,064,673,000
31/07/2018 17,150 -0.05 -0.29 17,150 17,300 17,000 136,930 2,348,349,500
30/07/2018 17,150 0.55 3.21 16,600 17,400 16,800 306,950 5,264,192,500
29/07/2018 16,600 0.30 1.81 16,300 16,800 16,100 140,140 2,326,324,000
27/07/2018 16,600 0.30 1.81 16,300 16,800 16,100 140,140 2,326,324,000
26/07/2018 16,300 0.10 0.61 16,200 16,500 16,000 105,200 1,714,760,000
25/07/2018 16,200 0.20 1.23 16,200 16,550 16,000 119,240 1,931,688,000
24/07/2018 16,200 -0.10 -0.62 16,300 16,300 15,900 142,340 2,305,908,000
23/07/2018 16,300 -0.15 -0.92 16,450 16,450 15,900 99,070 1,614,841,000
22/07/2018 16,450 -0.15 -0.91 16,600 16,500 15,650 52,460 862,967,000
20/07/2018 16,450 -0.15 -0.91 16,600 16,500 15,650 52,460 862,967,000
19/07/2018 16,600 0.30 1.81 16,300 16,600 16,000 199,630 3,313,858,000
18/07/2018 16,300 1.00 6.13 15,300 16,350 15,050 215,460 3,511,998,000
17/07/2018 15,300 0.05 0.33 15,300 15,400 15,100 46,860 716,958,000
16/07/2018 15,300 -0.10 -0.65 15,300 15,500 15,200 39,910 610,623,000
15/07/2018 15,300 -0.05 -0.33 15,300 15,400 15,050 57,230 875,619,000
13/07/2018 15,300 -0.05 -0.33 15,300 15,400 15,050 57,230 875,619,000
12/07/2018 15,300 -0.30 -1.96 15,300 15,350 14,900 70,480 1,078,344,000
11/07/2018 15,300 0.55 3.59 14,750 15,300 14,500 305,490 4,673,997,000
10/07/2018 14,750 0.15 1.02 14,600 15,200 14,700 98,530 1,453,317,500
09/07/2018 14,600 0.10 0.68 14,500 14,750 14,450 71,680 1,046,528,000
08/07/2018 14,500 0.30 2.07 14,500 14,800 13,900 256,030 3,712,435,000
06/07/2018 14,500 0.30 2.07 14,500 14,800 13,900 256,030 3,712,435,000
05/07/2018 14,500 -0.05 -0.34 14,500 14,500 13,900 217,110 3,148,095,000
04/07/2018 14,500 0.10 0.69 14,400 14,500 13,500 268,200 3,888,900,000
03/07/2018 14,400 -0.50 -3.47 14,900 15,000 14,200 209,670 3,019,248,000
02/07/2018 14,900 -0.35 -2.35 15,250 15,250 14,550 175,560 2,615,844,000
01/07/2018 15,250 0.05 0.33 15,200 0 0 64,200 979,050,000
29/06/2018 15,250 0.05 0.33 15,200 15,400 15,000 64,200 979,050,000
28/06/2018 15,200 -0.40 -2.63 15,600 15,600 15,100 136,310 2,071,912,000
27/06/2018 15,600 0.35 2.24 15,250 15,700 15,250 186,620 2,911,272,000
26/06/2018 15,250 -0.25 -1.64 15,500 15,500 15,100 141,690 2,160,772,500
25/06/2018 15,500 0.10 0.65 15,400 15,800 15,450 99,440 1,541,320,000
22/06/2018 15,400 -0.10 -0.65 15,500 15,600 15,400 77,230 1,189,342,000
21/06/2018 15,500 -0.20 -1.29 15,700 15,750 15,350 130,680 2,025,540,000
20/06/2018 15,700 0.20 1.27 15,500 15,700 15,300 149,020 2,339,614,000
19/06/2018 15,500 -0.75 -4.84 16,250 15,850 15,150 718,810 11,141,555,000
18/06/2018 16,250 -0.20 -1.23 16,450 16,450 15,900 495,360 8,049,600,000
17/06/2018 16,450 0.35 2.13 16,100 16,450 16,000 370,880 6,100,976,000
15/06/2018 16,450 0.35 2.13 16,100 16,450 16,000 370,880 6,100,976,000
14/06/2018 16,100 -0.45 -2.80 16,550 16,600 16,100 367,740 5,920,614,000
13/06/2018 16,550 0.20 1.21 16,350 16,650 16,250 278,950 4,616,622,500
12/06/2018 16,350 -0.45 -2.75 16,800 16,600 16,300 632,290 10,337,941,500
11/06/2018 16,800 -0.20 -1.19 17,000 17,000 16,750 111,710 1,876,728,000
10/06/2018 17,000 -0.25 -1.47 17,250 17,300 16,950 254,540 4,327,180,000
08/06/2018 17,000 -0.25 -1.47 17,250 17,300 16,950 254,540 4,327,180,000
07/06/2018 17,250 0.05 0.29 17,200 17,550 17,150 467,430 8,063,167,500
06/06/2018 17,200 0.20 1.16 17,000 17,250 16,700 248,690 4,277,468,000
05/06/2018 17,000 0.60 3.53 16,400 17,200 16,400 469,390 7,979,630,000
04/06/2018 16,400 -0.30 -1.83 16,700 16,500 15,800 440,310 7,221,084,000
03/06/2018 16,700 -0.30 -1.80 17,000 17,000 16,000 636,790 10,634,393,000
01/06/2018 16,700 -0.30 -1.80 17,000 17,000 16,000 636,790 10,634,393,000
31/05/2018 17,000 -0.10 -0.59 17,000 17,150 16,850 206,510 3,510,670,000
30/05/2018 17,000 -0.15 -0.88 17,000 17,000 16,700 94,120 1,600,040,000
29/05/2018 17,000 -0.10 -0.59 17,100 17,500 16,750 785,060 13,346,020,000
28/05/2018 17,100 -0.85 -4.97 17,950 17,950 16,800 234,310 4,006,701,000
27/05/2018 17,950 -0.20 -1.11 18,150 18,300 17,500 144,310 2,590,364,500
25/05/2018 17,950 -0.20 -1.11 18,150 18,300 17,500 144,310 2,590,364,500
24/05/2018 18,150 -0.35 -1.93 18,500 18,500 18,150 281,780 5,114,307,000
23/05/2018 18,500 0.70 3.78 17,800 18,500 17,100 461,180 8,531,830,000
22/05/2018 17,800 -0.20 -1.12 18,000 17,800 16,800 258,660 4,604,148,000
21/05/2018 18,000 -0.30 -1.67 18,300 18,300 17,950 93,870 1,689,660,000
20/05/2018 18,300 -0.10 -0.55 18,400 18,600 18,000 177,890 3,255,387,000
18/05/2018 18,300 -0.10 -0.55 18,400 18,600 18,000 177,890 3,255,387,000
17/05/2018 18,400 -0.05 -0.27 18,450 18,650 18,250 178,290 3,280,536,000
16/05/2018 18,450 0.45 2.44 18,000 18,550 18,200 266,240 4,912,128,000
15/05/2018 18,000 0.40 2.22 17,600 18,200 17,600 180,230 3,244,140,000
14/05/2018 17,600 -0.20 -1.14 17,800 18,000 17,300 156,760 2,758,976,000
13/05/2018 17,800 -0.25 -1.40 18,050 18,300 17,500 336,340 5,986,852,000
11/05/2018 17,800 -0.25 -1.40 18,050 18,300 17,500 336,340 5,986,852,000
10/05/2018 18,050 -0.25 -1.39 18,300 18,550 18,000 202,040 3,646,822,000
09/05/2018 18,300 0.20 1.09 18,100 18,600 18,100 415,250 7,599,075,000
08/05/2018 18,100 -0.10 -0.55 18,100 18,400 17,950 190,610 3,450,041,000
07/05/2018 18,100 0.10 0.55 18,000 18,500 17,800 196,060 3,548,686,000
05/05/2018 18,000 -0.90 -5.00 18,900 18,700 18,000 618,880 11,139,840,000
04/05/2018 18,000 -0.90 -5.00 18,900 18,700 18,000 618,880 11,139,840,000
03/05/2018 18,900 -0.40 -2.12 19,300 19,600 17,950 694,640 13,128,696,000
02/05/2018 19,300 -0.70 -3.63 20,000 20,000 18,950 216,640 4,181,152,000
30/04/2018 20,000 0.25 1.25 19,750 20,000 19,350 173,660 3,473,200,000
27/04/2018 20,000 0.25 1.25 19,750 20,000 19,350 173,660 3,473,200,000
26/04/2018 19,750 -0.35 -1.77 20,100 20,100 19,200 222,130 4,387,067,500
25/04/2018 20,100 0.30 1.49 19,800 20,100 19,500 202,080 4,061,808,000
24/04/2018 20,100 0.30 1.49 19,800 20,100 19,500 202,080 4,061,808,000
23/04/2018 19,800 -0.60 -3.03 20,400 20,500 19,700 223,670 4,428,666,000
20/04/2018 20,400 0.15 0.74 20,250 20,400 20,200 165,990 3,386,196,000
19/04/2018 20,250 0.30 1.48 19,950 20,300 19,700 660,930 13,383,832,500
18/04/2018 19,950 -0.15 -0.75 20,100 20,350 19,700 123,150 2,456,842,500
13/04/2018 20,200 -0.30 -1.49 20,500 20,600 19,500 364,380 7,360,476,000
12/04/2018 20,500 0.40 1.95 20,100 20,500 19,100 913,240 18,721,420,000
11/04/2018 20,100 0.10 0.50 20,000 20,400 18,950 903,070 18,151,707,000
10/04/2018 20,000 -0.90 -4.50 20,900 20,900 20,000 722,850 14,457,000,000
09/04/2018 20,900 -0.20 -0.96 21,100 21,300 20,500 726,480 15,183,432,000
06/04/2018 21,100 -0.50 -2.37 21,600 21,600 20,900 935,250 19,733,775,000
05/04/2018 21,600 0.20 0.93 21,400 21,800 21,350 546,340 11,800,944,000
04/04/2018 21,400 -0.10 -0.47 21,400 21,900 20,800 620,080 13,269,712,000
03/04/2018 21,400 0.60 2.80 20,800 22,200 20,650 2,692,150 57,612,010,000
02/04/2018 20,800 0.20 0.96 20,600 20,800 20,400 641,630 13,345,904,000
30/03/2018 20,600 0.10 0.49 20,500 20,700 20,200 451,800 9,307,080,000
29/03/2018 20,500 0.50 2.44 20,000 20,800 20,050 949,330 19,461,265,000
28/03/2018 20,000 0.50 2.50 20,000 20,500 19,550 345,530 6,910,600,000
27/03/2018 20,000 -0.30 -1.50 20,300 20,300 19,500 785,200 15,704,000,000
26/03/2018 20,300 -0.20 -0.99 20,500 21,400 20,200 1,712,670 34,767,201,000
23/03/2018 20,500 -0.30 -1.46 20,500 20,500 19,500 670,780 13,750,990,000
22/03/2018 20,500 0.10 0.49 20,400 20,900 20,300 633,230 12,981,215,000
21/03/2018 20,400 0.40 1.96 20,000 20,900 19,900 724,700 14,783,880,000
20/03/2018 20,000 -0.05 -0.25 20,000 20,000 19,800 388,420 7,768,400,000
19/03/2018 20,000 0.25 1.25 19,750 20,400 19,800 729,280 14,585,600,000
16/03/2018 19,750 -0.40 -2.03 20,150 20,600 19,600 940,640 18,577,640,000
15/03/2018 20,150 1.25 6.20 18,900 20,200 18,700 2,058,310 41,474,946,500
14/03/2018 18,900 -0.20 -1.06 18,900 18,950 18,600 891,020 16,840,278,000
13/03/2018 18,900 0.25 1.32 18,650 18,900 18,200 662,810 12,527,109,000
12/03/2018 18,650 -0.15 -0.80 18,800 19,100 18,350 339,600 6,333,540,000
09/03/2018 18,800 -0.20 -1.06 18,800 19,100 18,350 694,180 13,050,584,000
08/03/2018 18,800 -0.15 -0.80 18,950 19,100 18,700 308,980 5,808,824,000
07/03/2018 18,950 0.35 1.85 18,600 19,150 18,500 1,244,360 23,580,622,000
06/03/2018 18,600 0.25 1.34 18,350 19,150 18,050 1,143,770 21,274,122,000
05/03/2018 18,350 0.25 1.36 18,100 18,400 17,850 382,320 7,015,572,000
02/03/2018 18,100 -0.10 -0.55 18,200 18,100 17,700 211,450 3,827,245,000
01/03/2018 18,200 -0.40 -2.20 18,600 18,500 17,650 283,900 5,166,980,000
28/02/2018 18,600 0.50 2.69 18,100 18,700 17,800 727,180 13,525,548,000
27/02/2018 18,100 1.10 6.08 17,000 18,100 17,000 1,037,010 18,769,881,000
26/02/2018 17,000 -0.65 -3.82 17,650 17,700 17,000 468,020 7,956,340,000
23/02/2018 17,650 -0.25 -1.42 17,900 18,100 17,450 659,310 11,636,821,500
22/02/2018 17,900 -0.60 -3.35 18,500 18,500 17,850 1,060,760 18,987,604,000
21/02/2018 18,500 0.25 1.35 18,250 18,500 17,850 600,000 11,100,000,000
14/02/2018 18,250 0.15 0.82 18,100 18,300 17,800 260,290 4,750,292,500
13/02/2018 18,250 0.15 0.82 18,100 18,300 17,800 260,290 4,750,292,500
12/02/2018 18,100 0.60 3.31 17,500 18,100 17,400 432,280 7,824,268,000
09/02/2018 17,500 -0.50 -2.86 18,000 17,900 16,800 598,320 10,470,600,000
08/02/2018 18,000 -0.20 -1.11 18,200 18,300 17,150 514,050 9,252,900,000
07/02/2018 18,200 -0.80 -4.40 19,000 18,800 17,700 603,320 10,980,424,000
06/02/2018 18,400 -0.60 -3.26 19,000 18,900 17,700 798,140 14,685,776,000
05/02/2018 19,000 -0.50 -2.63 19,500 19,000 18,150 975,160 18,528,040,000
02/02/2018 19,500 -0.20 -1.03 19,700 19,900 19,400 1,357,360 26,468,520,000
01/02/2018 19,700 0.25 1.27 19,450 19,700 19,000 1,990,250 39,207,925,000
31/01/2018 19,450 0.25 1.29 19,200 19,500 18,850 1,788,530 34,786,908,500
30/01/2018 19,200 -0.30 -1.56 19,500 19,600 18,800 909,650 17,465,280,000
29/01/2018 19,500 0.85 4.36 18,650 19,500 18,300 2,216,340 43,218,630,000
26/01/2018 18,650 0.15 0.80 18,500 18,800 17,850 1,488,210 27,755,116,500
25/01/2018 18,500 0.35 1.89 18,150 18,800 18,350 2,742,100 50,728,850,000
24/01/2018 16,400 -1.70 -10.37 18,100 18,300 17,800 585,890 9,608,596,000
22/01/2018 18,300 0.05 0.27 18,100 18,300 17,800 689,130 12,611,079,000
19/01/2018 18,100 -0.10 -0.55 18,200 18,300 17,950 539,080 9,757,348,000
18/01/2018 18,200 0.30 1.65 17,900 18,200 16,950 1,250,580 22,760,556,000
17/01/2018 17,900 -0.80 -4.47 18,700 18,700 17,900 623,850 11,166,915,000
16/01/2018 18,700 -0.10 -0.53 18,700 18,700 18,400 600,540 11,230,098,000
15/01/2018 18,700 -0.40 -2.14 19,100 19,000 18,500 778,850 14,564,495,000
12/01/2018 19,100 -0.60 -3.14 19,700 19,800 19,000 925,960 17,685,836,000
11/01/2018 19,700 -0.20 -1.02 19,700 19,800 19,000 828,570 16,322,829,000
10/01/2018 19,700 0.75 3.81 18,950 20,200 19,500 1,980,670 39,019,199,000
09/01/2018 18,950 0.70 3.69 18,250 19,150 18,250 1,457,990 27,628,910,500
08/01/2018 18,250 -0.35 -1.92 18,600 18,600 17,900 968,420 17,673,665,000
05/01/2018 18,600 -0.30 -1.61 18,900 18,950 18,600 518,220 9,638,892,000
04/01/2018 18,900 0.25 1.32 18,650 19,200 18,550 964,960 18,237,744,000
03/01/2018 18,650 -0.30 -1.61 18,950 19,100 18,300 1,063,600 19,836,140,000
02/01/2018 18,950 0.10 0.53 18,850 19,000 18,000 981,760 18,604,352,000
01/01/2018 18,850 -0.40 -2.12 19,250 19,200 18,850 381,030 7,182,415,500
29/12/2017 18,850 -0.40 -2.12 19,250 19,200 18,850 381,030 7,182,415,500
28/12/2017 19,250 -0.05 -0.26 19,250 19,400 18,900 357,740 6,886,495,000
27/12/2017 19,250 0.90 4.68 18,350 19,450 18,600 1,216,580 23,419,165,000
26/12/2017 18,350 -0.15 -0.82 18,500 18,500 18,350 411,290 7,547,171,500
25/12/2017 18,500 0.10 0.54 18,400 18,900 18,300 439,380 8,128,530,000
24/12/2017 18,400 -0.05 -0.27 18,450 18,850 18,150 408,490 7,516,216,000
22/12/2017 18,400 -0.05 -0.27 18,450 18,850 18,150 408,490 7,516,216,000
21/12/2017 18,450 0.05 0.27 18,450 19,150 18,450 646,810 11,933,644,500
20/12/2017 18,450 1.20 6.50 17,250 18,450 17,300 2,035,660 37,557,927,000
19/12/2017 17,250 0.25 1.45 17,000 17,450 17,150 234,710 4,048,747,500
18/12/2017 17,350 0.35 2.02 17,000 17,450 17,200 18,320 317,852,000
17/12/2017 17,000 -0.05 -0.29 17,000 17,000 16,600 377,850 6,423,450,000
15/12/2017 17,000 0.20 1.18 16,800 17,000 16,700 64,220 1,091,740,000
14/12/2017 16,800 -0.20 -1.19 17,000 17,600 16,600 211,720 3,556,896,000
13/12/2017 17,000 0.25 1.47 16,750 17,000 15,600 1,388,720 23,608,240,000
12/12/2017 16,750 -0.25 -1.49 17,000 17,000 16,550 215,380 3,607,615,000
11/12/2017 16,800 -0.20 -1.19 17,000 17,000 16,700 10,610 178,248,000
10/12/2017 17,000 -0.30 -1.76 17,300 17,300 16,500 323,740 5,503,580,000
08/12/2017 17,300 0.10 0.58 17,200 17,300 16,800 188,100 3,254,130,000
07/12/2017 17,300 0.10 0.58 17,200 17,300 16,800 146,400 2,532,720,000
05/12/2017 17,500 -0.30 -1.69 17,600 17,750 17,500 662,330 11,590,775,000
04/12/2017 17,800 0.10 0.56 17,900 17,900 17,500 445,570 7,931,146,000
01/12/2017 17,700 0.90 5.36 17,000 17,750 16,750 1,244,880 22,034,376,000
30/11/2017 16,800 -0.10 -0.59 16,650 17,000 16,600 271,410 4,559,688,000
29/11/2017 16,900 0.05 0.30 16,850 16,900 16,400 166,110 2,807,259,000
28/11/2017 16,850 -0.35 -2.03 17,000 17,200 16,350 687,010 11,576,118,500
27/11/2017 17,200 0.80 4.88 16,850 17,200 16,700 492,940 8,478,568,000
24/11/2017 16,400 -0.25 -1.50 16,500 16,650 16,250 585,890 9,608,596,000
23/11/2017 16,650 -0.15 -0.89 16,800 17,000 16,350 431,010 7,176,316,500
22/11/2017 16,800 -0.20 -1.18 16,800 17,150 16,550 373,590 6,276,312,000
21/11/2017 17,000 -0.15 -0.87 17,250 17,250 16,750 312,920 5,319,640,000
20/11/2017 17,150 0.00 ■■ 0.00 17,000 17,250 16,800 372,540 6,389,061,000
17/11/2017 17,150 0.00 ■■ 0.00 16,900 17,300 16,850 474,570 8,138,875,500
16/11/2017 17,150 0.75 4.57 16,400 17,150 16,200 884,250 15,164,887,500
15/11/2017 16,400 0.20 1.23 16,100 16,600 16,000 432,510 7,093,164,000
14/11/2017 16,200 0.05 0.31 16,150 16,650 15,900 445,180 7,211,916,000
13/11/2017 16,150 0.25 1.57 16,200 16,350 16,000 390,480 6,306,252,000
10/11/2017 15,900 1.00 6.71 15,200 15,900 15,050 1,293,340 20,564,106,000
09/11/2017 14,900 0.00 ■■ 0.00 14,750 14,950 14,750 164,710 2,454,179,000
08/11/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,850 89,200 1,329,080,000
07/11/2017 14,900 -0.05 -0.33 15,000 15,000 14,800 110,690 1,649,281,000
06/11/2017 14,950 0.65 4.55 14,300 15,000 14,200 297,540 4,448,223,000
03/11/2017 14,300 -0.15 -1.04 14,450 14,450 14,200 78,930 1,128,699,000
02/11/2017 14,450 -0.15 -1.03 14,550 14,550 14,250 179,190 2,589,295,500
01/11/2017 14,600 -0.05 -0.34 14,650 14,650 14,400 82,450 1,203,770,000
31/10/2017 14,650 0.35 2.45 14,300 14,700 14,300 517,230 7,577,419,500
30/10/2017 14,300 -0.05 -0.35 14,350 14,450 14,150 63,840 912,912,000
27/10/2017 14,350 -0.05 -0.35 14,100 14,400 14,100 184,570 2,648,579,500
26/10/2017 14,400 0.05 0.35 14,400 14,400 14,050 173,000 2,491,200,000
25/10/2017 14,350 0.10 0.70 14,250 14,350 14,200 181,560 2,605,386,000
24/10/2017 14,250 -0.25 -1.72 14,300 14,400 14,000 291,310 4,151,167,500
23/10/2017 14,500 0.00 ■■ 0.00 14,350 14,500 14,250 127,530 1,849,185,000
20/10/2017 14,500 0.10 0.69 14,500 14,500 14,350 75,030 1,087,935,000
19/10/2017 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 267,320 3,849,408,000
18/10/2017 14,400 -0.10 -0.69 14,500 14,500 14,250 258,200 3,718,080,000
17/10/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 170,000 2,465,000,000
16/10/2017 14,500 0.00 ■■ 0.00 14,550 14,550 14,350 232,790 3,375,455,000
13/10/2017 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 72,360 1,049,220,000
12/10/2017 14,500 0.00 ■■ 0.00 14,350 14,500 14,300 93,360 1,353,720,000
11/10/2017 14,500 -0.10 -0.68 14,400 14,600 14,350 96,980 1,406,210,000
10/10/2017 14,600 0.00 ■■ 0.00 14,350 14,600 14,350 177,000 2,584,200,000
09/10/2017 14,600 0.05 0.34 14,600 14,600 14,250 91,310 1,333,126,000
06/10/2017 14,550 -0.05 -0.34 14,600 14,600 14,400 60,010 873,145,500
05/10/2017 14,600 0.00 ■■ 0.00 14,400 14,700 14,200 41,320 603,272,000
04/10/2017 14,600 0.00 ■■ 0.00 14,200 14,650 14,200 28,890 421,794,000
03/10/2017 14,600 -0.10 -0.68 14,700 14,700 14,200 319,970 4,671,562,000
02/10/2017 14,700 -0.20 -1.34 14,900 14,900 14,700 23,140 340,158,000
29/09/2017 14,900 0.00 ■■ 0.00 14,750 14,900 14,650 58,430 870,607,000
28/09/2017 14,900 0.05 0.34 14,900 15,000 14,750 82,970 1,236,253,000
27/09/2017 14,850 -0.15 -1.00 15,050 15,050 14,800 53,720 797,742,000
26/09/2017 15,000 0.30 2.04 14,700 15,050 14,700 223,220 3,348,300,000
25/09/2017 14,700 0.20 1.38 14,800 14,900 14,550 98,470 1,447,509,000
22/09/2017 14,500 -0.10 -0.68 14,700 14,700 14,400 298,160 4,323,320,000
21/09/2017 14,600 -0.20 -1.35 14,800 15,000 14,550 178,130 2,600,698,000
20/09/2017 14,800 -0.30 -1.99 15,000 15,100 14,750 367,090 5,432,932,000
19/09/2017 15,100 -0.05 -0.33 15,200 15,250 15,000 150,170 2,267,567,000
18/09/2017 15,150 -0.05 -0.33 15,150 15,350 15,150 257,670 3,903,700,500
15/09/2017 15,200 0.05 0.33 15,250 15,250 15,000 307,510 4,674,152,000
14/09/2017 15,150 0.00 ■■ 0.00 15,200 15,200 14,900 384,210 5,820,781,500
13/09/2017 15,150 0.40 2.71 14,700 15,150 14,600 525,550 7,962,082,500
12/09/2017 14,750 0.30 2.08 14,600 14,900 14,600 431,260 6,361,085,000
11/09/2017 14,450 -0.45 -3.02 14,900 14,900 14,450 120,350 1,739,057,500
08/09/2017 14,900 0.00 ■■ 0.00 14,700 14,900 14,550 200,510 2,987,599,000
07/09/2017 14,900 -0.10 -0.67 14,800 15,000 14,700 233,670 3,481,683,000
06/09/2017 15,000 0.00 ■■ 0.00 15,400 15,400 14,850 88,890 1,333,350,000
05/09/2017 15,000 0.45 3.09 14,500 15,550 14,500 799,800 11,997,000,000
01/09/2017 14,550 0.00 ■■ 0.00 14,700 14,700 14,500 165,640 2,410,062,000
31/08/2017 14,550 -0.05 -0.34 14,600 14,600 14,350 711,830 10,357,126,500
30/08/2017 14,600 0.50 3.55 14,150 14,600 14,050 356,210 5,200,666,000
29/08/2017 14,100 0.10 0.71 14,000 14,100 13,900 112,040 1,579,764,000
28/08/2017 14,000 -0.10 -0.71 14,200 14,200 14,000 78,820 1,103,480,000
25/08/2017 14,100 0.25 1.81 14,000 14,100 13,900 132,890 1,873,749,000
24/08/2017 13,850 -0.20 -1.42 14,200 14,200 13,850 163,130 2,259,350,500
23/08/2017 14,050 0.00 ■■ 0.00 14,000 14,400 13,950 213,860 3,004,733,000
22/08/2017 14,050 -0.05 -0.35 14,000 14,100 14,000 153,690 2,159,344,500
21/08/2017 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 19,410 273,681,000
18/08/2017 14,100 0.00 ■■ 0.00 14,050 14,100 13,950 104,960 1,479,936,000
17/08/2017 14,100 0.00 ■■ 0.00 13,850 14,200 13,850 170,960 2,410,536,000
16/08/2017 14,100 0.10 0.71 14,050 14,100 13,800 218,870 3,086,067,000
15/08/2017 14,000 0.00 ■■ 0.00 14,050 14,050 13,900 206,610 2,892,540,000
14/08/2017 14,000 0.25 1.82 13,750 14,050 13,750 291,930 4,087,020,000
11/08/2017 13,750 -0.40 -2.83 14,100 14,200 13,750 461,160 6,340,950,000
10/08/2017 14,150 -0.05 -0.35 14,100 14,200 14,000 199,830 2,827,594,500
09/08/2017 14,200 -0.25 -1.73 14,300 14,450 13,900 445,990 6,333,058,000
08/08/2017 14,450 -0.05 -0.34 14,450 14,500 14,400 308,740 4,461,293,000
07/08/2017 14,500 0.00 ■■ 0.00 14,400 14,650 14,300 219,620 3,184,490,000
04/08/2017 14,500 0.00 ■■ 0.00 14,400 14,600 14,350 364,330 5,282,785,000
03/08/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 141,880 2,057,260,000
02/08/2017 14,500 0.10 0.69 14,100 14,700 14,100 182,410 2,644,945,000
01/08/2017 14,400 -0.40 -2.70 14,500 14,800 14,400 648,430 9,337,392,000
31/07/2017 14,800 -0.10 -0.67 14,900 14,900 14,350 622,620 9,214,776,000
28/07/2017 14,900 -0.05 -0.33 14,800 14,900 14,300 847,170 12,622,833,000
27/07/2017 14,950 0.10 0.67 14,850 15,200 14,600 630,310 9,423,134,500
26/07/2017 14,850 0.35 2.41 14,500 14,950 14,500 431,350 6,405,547,500
25/07/2017 14,500 0.00 ■■ 0.00 14,500 14,550 14,400 298,230 4,324,335,000
24/07/2017 14,500 0.05 0.35 14,450 14,500 14,400 267,290 3,875,705,000
21/07/2017 14,450 -0.05 -0.34 14,500 14,500 14,000 375,820 5,430,599,000
20/07/2017 14,500 -0.25 -1.69 14,800 14,800 14,300 418,210 6,064,045,000
19/07/2017 14,750 -0.05 -0.34 14,600 14,800 14,500 344,880 5,086,980,000
18/07/2017 14,800 -0.20 -1.33 14,800 15,000 14,400 373,590 5,529,132,000
17/07/2017 15,000 -0.10 -0.66 14,900 15,100 14,800 467,670 7,015,050,000
14/07/2017 15,100 0.00 ■■ 0.00 15,100 15,100 14,800 341,360 5,154,536,000
13/07/2017 15,100 0.10 0.67 15,000 15,100 14,900 190,680 2,879,268,000
12/07/2017 15,000 0.00 ■■ 0.00 14,850 15,150 14,600 403,260 6,048,900,000
11/07/2017 15,000 0.60 4.17 14,500 15,000 14,200 654,020 9,810,300,000
10/07/2017 14,400 -0.15 -1.03 14,600 14,600 14,150 241,050 3,471,120,000
07/07/2017 14,550 0.05 0.34 14,600 14,600 14,400 285,620 4,155,771,000
06/07/2017 14,500 -0.10 -0.68 14,400 14,700 14,200 297,880 4,319,260,000
05/07/2017 14,600 0.05 0.34 14,400 14,600 14,400 310,720 4,536,512,000
04/07/2017 14,550 -0.10 -0.68 14,600 14,700 14,350 312,760 4,550,658,000
03/07/2017 14,650 -0.30 -2.01 14,950 15,000 14,500 614,490 9,002,278,500
30/06/2017 14,950 0.10 0.67 14,750 14,950 14,750 324,020 4,844,099,000
29/06/2017 14,850 -0.05 -0.34 15,000 15,000 14,700 413,690 6,143,296,500
28/06/2017 14,900 0.15 1.02 14,900 15,000 14,650 1,104,130 16,451,537,000
27/06/2017 14,750 0.10 0.68 14,650 14,850 14,500 1,649,000 24,322,750,000
26/06/2017 14,650 0.20 1.38 14,400 14,850 14,200 854,390 12,516,813,500
23/06/2017 14,450 0.10 0.70 14,250 14,500 14,100 255,820 3,696,599,000
22/06/2017 14,350 0.20 1.41 14,150 14,500 14,000 492,570 7,068,379,500
21/06/2017 14,150 0.15 1.07 13,800 14,150 13,700 828,190 11,718,888,500
20/06/2017 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 429,500 6,013,000,000
19/06/2017 14,000 0.00 ■■ 0.00 14,000 14,050 13,800 468,470 6,558,580,000
16/06/2017 14,000 0.05 0.36 13,850 14,000 13,700 375,910 5,262,740,000
15/06/2017 13,950 0.20 1.45 13,500 14,050 13,500 1,177,900 16,431,705,000
14/06/2017 13,750 0.40 3.00 13,400 13,750 13,300 1,288,030 17,710,412,500
13/06/2017 13,350 0.10 0.75 13,250 13,350 13,100 578,590 7,724,176,500
12/06/2017 13,250 0.10 0.76 13,150 13,250 13,100 489,970 6,492,102,500
09/06/2017 13,150 -0.05 -0.38 13,200 13,250 13,100 279,800 3,679,370,000
08/06/2017 13,200 0.15 1.15 12,950 13,250 12,900 680,910 8,988,012,000
07/06/2017 13,050 -0.10 -0.76 13,100 13,150 12,900 443,680 5,790,024,000
06/06/2017 13,150 0.25 1.94 12,900 13,250 12,800 857,960 11,282,174,000
05/06/2017 12,900 -0.35 -2.64 13,250 13,250 12,850 318,720 4,111,488,000
02/06/2017 13,250 -0.15 -1.12 13,300 13,300 12,950 383,620 5,082,965,000
01/06/2017 13,400 0.00 ■■ 0.00 13,500 13,500 13,100 474,050 6,352,270,000
31/05/2017 13,400 0.25 1.90 13,300 13,700 12,950 776,180 10,400,812,000
30/05/2017 13,150 -1.10 -7.72 13,400 13,400 13,100 1,407,830 18,512,964,500
29/05/2017 14,250 0.55 4.01 13,800 14,400 13,600 2,255,170 32,136,172,500
26/05/2017 13,700 -0.30 -2.14 13,850 14,050 13,650 877,710 12,024,627,000
25/05/2017 14,000 0.10 0.72 14,000 14,000 13,800 552,320 7,732,480,000
24/05/2017 13,900 -0.05 -0.36 14,100 14,200 13,750 886,760 12,325,964,000
23/05/2017 13,950 0.70 5.28 13,400 14,150 13,400 2,442,100 34,067,295,000
22/05/2017 13,250 0.25 1.92 13,200 13,300 13,050 890,300 11,796,475,000
19/05/2017 13,000 -0.10 -0.76 13,100 13,150 13,000 674,520 8,768,760,000
18/05/2017 13,100 0.05 0.38 13,200 13,350 13,100 811,250 10,627,375,000
17/05/2017 13,050 -0.05 -0.38 12,950 13,100 12,900 292,510 3,817,255,500
16/05/2017 13,100 -0.10 -0.76 13,300 13,400 13,100 849,870 11,133,297,000
15/05/2017 13,200 0.10 0.76 13,150 13,250 13,000 810,380 10,697,016,000
09/05/2017 12,850 0.35 2.80 12,800 12,900 12,600 780,350 10,027,497,500
08/05/2017 12,500 -0.20 -1.57 12,700 12,700 12,500 522,640 6,533,000,000
05/05/2017 12,700 0.05 0.40 12,550 12,700 12,500 298,600 3,792,220,000
04/05/2017 12,650 -0.15 -1.17 12,800 12,850 12,500 562,420 7,114,613,000
03/05/2017 12,800 0.10 0.79 12,700 12,850 12,650 387,440 4,959,232,000
28/04/2017 12,700 -0.25 -1.93 12,850 12,950 12,650 749,280 9,515,856,000
27/04/2017 12,950 0.15 1.17 12,900 13,050 12,850 325,750 4,218,462,500
26/04/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 326,250 4,176,000,000
25/04/2017 12,800 0.10 0.79 12,650 12,900 12,650 315,840 4,042,752,000
24/04/2017 12,700 0.00 ■■ 0.00 12,700 12,800 12,650 400,080 5,081,016,000
21/04/2017 12,700 -0.15 -1.17 12,850 13,000 12,700 469,280 5,959,856,000
20/04/2017 12,850 -0.25 -1.91 12,900 13,100 12,850 271,870 3,493,529,500
19/04/2017 13,100 -0.10 -0.76 13,000 13,200 13,000 175,430 2,298,133,000
18/04/2017 13,200 0.35 2.72 12,850 13,250 12,600 1,119,100 14,772,120,000
17/04/2017 12,850 -0.25 -1.91 13,100 13,300 12,850 557,600 7,165,160,000
14/04/2017 13,100 -0.50 -3.68 13,500 13,500 13,000 826,500 10,827,150,000
13/04/2017 13,600 0.30 2.26 13,150 13,800 13,150 1,635,660 22,244,976,000
12/04/2017 13,300 0.05 0.38 13,200 13,350 13,100 1,130,990 15,042,167,000
11/04/2017 13,250 -0.05 -0.38 13,400 13,400 13,200 1,110,530 14,714,522,500
10/04/2017 13,300 0.25 1.92 13,100 13,400 13,050 1,499,970 19,949,601,000
07/04/2017 13,050 0.20 1.56 12,950 13,100 12,750 1,061,990 13,858,969,500
05/04/2017 12,850 -0.20 -1.53 13,000 13,100 12,850 728,700 9,363,795,000
04/04/2017 13,050 0.35 2.76 12,750 13,150 12,600 1,085,500 14,165,775,000
03/04/2017 12,700 -0.10 -0.78 12,800 12,900 12,700 246,390 3,129,153,000
31/03/2017 12,800 -0.20 -1.54 13,000 13,050 12,750 393,040 5,030,912,000
30/03/2017 13,000 0.40 3.17 12,600 13,000 12,600 843,060 10,959,780,000
29/03/2017 12,600 0.10 0.80 12,500 12,600 12,400 568,000 7,156,800,000
28/03/2017 12,500 -0.15 -1.19 12,600 12,700 12,500 375,910 4,698,875,000
27/03/2017 12,650 0.05 0.40 12,550 12,700 12,550 700,110 8,856,391,500
24/03/2017 12,600 -0.10 -0.79 12,700 12,800 12,500 875,270 11,028,402,000
23/03/2017 12,700 -0.10 -0.78 12,800 12,800 12,650 570,580 7,246,366,000
22/03/2017 12,800 -0.10 -0.78 12,850 12,850 12,650 1,132,230 14,492,544,000
21/03/2017 12,900 -0.15 -1.15 13,100 13,100 12,850 875,690 11,296,401,000
20/03/2017 13,050 0.05 0.38 13,350 13,400 13,000 942,710 12,302,365,500
17/03/2017 13,000 -0.25 -1.89 13,300 13,350 13,000 4,782,370 62,170,810,000
16/03/2017 13,250 0.30 2.32 12,950 13,250 12,950 1,367,930 18,125,072,500
15/03/2017 12,950 0.10 0.78 12,750 12,950 12,750 277,160 3,589,222,000
14/03/2017 12,850 0.05 0.39 12,800 12,950 12,650 271,390 3,487,361,500
13/03/2017 12,800 0.10 0.79 12,500 12,800 12,500 458,060 5,863,168,000
10/03/2017 12,700 -0.25 -1.93 12,800 12,900 12,550 743,820 9,446,514,000
09/03/2017 12,950 -0.05 -0.38 12,950 13,000 12,850 302,890 3,922,425,500
08/03/2017 13,000 0.05 0.39 12,900 13,200 12,850 490,160 6,372,080,000
07/03/2017 12,950 0.15 1.17 12,900 13,100 12,800 862,290 11,166,655,500
06/03/2017 12,800 -0.15 -1.16 12,800 13,000 12,750 503,780 6,448,384,000
03/03/2017 12,950 0.40 3.19 12,450 13,100 12,450 647,220 8,381,499,000
02/03/2017 12,550 0.25 2.03 12,500 12,550 12,300 545,370 6,844,393,500
01/03/2017 12,300 0.00 ■■ 0.00 12,500 12,500 12,300 511,860 6,295,878,000
28/02/2017 12,300 -0.40 -3.15 12,700 12,700 12,300 587,810 7,230,063,000
27/02/2017 12,700 -0.20 -1.55 12,850 12,900 12,500 624,680 7,933,436,000
24/02/2017 12,900 -0.30 -2.27 13,050 13,200 12,900 386,700 4,988,430,000
23/02/2017 13,200 -0.20 -1.49 13,300 13,300 13,000 801,770 10,583,364,000
22/02/2017 13,400 0.10 0.75 13,400 13,500 13,250 800,020 10,720,268,000
21/02/2017 13,300 -0.10 -0.75 13,450 13,550 13,300 668,250 8,887,725,000
20/02/2017 13,400 0.05 0.37 13,250 13,450 13,200 554,150 7,425,610,000
17/02/2017 13,350 0.15 1.14 13,250 13,350 13,100 426,760 5,697,246,000
16/02/2017 13,200 -0.25 -1.86 13,550 13,550 13,150 684,830 9,039,756,000
15/02/2017 13,450 0.20 1.51 13,250 13,450 13,100 674,620 9,073,639,000
14/02/2017 13,250 -0.15 -1.12 13,300 13,350 13,000 812,680 10,768,010,000
13/02/2017 13,400 0.50 3.88 13,000 13,400 12,900 1,130,150 15,144,010,000
10/02/2017 12,900 -0.10 -0.77 13,000 13,050 12,900 487,130 6,283,977,000
09/02/2017 13,000 0.40 3.17 12,700 13,000 12,600 764,890 9,943,570,000
08/02/2017 12,600 0.10 0.80 12,500 12,800 12,500 661,840 8,339,184,000
07/02/2017 12,500 0.05 0.40 12,450 12,500 12,350 541,450 6,768,125,000
06/02/2017 12,450 -0.05 -0.40 12,500 12,600 12,400 755,880 9,410,706,000
03/02/2017 12,500 0.10 0.81 12,500 12,500 12,200 427,910 5,348,875,000
02/02/2017 12,400 0.30 2.48 12,100 12,500 12,100 451,030 5,592,772,000
25/01/2017 12,100 0.00 ■■ 0.00 12,100 12,150 11,950 149,460 1,808,466,000
24/01/2017 12,100 0.25 2.11 11,800 12,150 11,800 215,180 2,603,678,000
23/01/2017 11,850 -0.05 -0.42 11,900 12,000 11,850 175,740 2,082,519,000
20/01/2017 11,900 0.05 0.42 11,950 12,000 11,850 123,540 1,470,126,000
19/01/2017 11,850 -0.20 -1.66 12,050 12,050 11,850 169,140 2,004,309,000
18/01/2017 12,050 -0.05 -0.41 12,000 12,100 11,900 205,860 2,480,613,000
17/01/2017 12,100 0.05 0.41 11,950 12,100 11,950 259,800 3,143,580,000
16/01/2017 12,050 0.05 0.42 12,050 12,100 11,900 379,140 4,568,637,000
13/01/2017 12,000 0.00 ■■ 0.00 11,900 12,100 11,850 321,070 3,852,840,000
12/01/2017 12,000 0.20 1.69 11,900 12,000 11,800 208,740 2,504,880,000
11/01/2017 11,800 0.05 0.43 11,750 11,950 11,650 300,330 3,543,894,000
10/01/2017 11,750 -0.15 -1.26 11,900 12,000 11,750 250,490 2,943,257,500
09/01/2017 11,900 0.05 0.42 11,800 12,000 11,800 194,080 2,309,552,000
06/01/2017 11,850 -0.05 -0.42 12,000 12,100 11,850 255,850 3,031,822,500
05/01/2017 11,900 -0.10 -0.83 12,150 12,150 11,900 133,330 1,586,627,000
04/01/2017 12,000 -0.10 -0.83 11,800 12,250 11,800 276,790 3,321,480,000
03/01/2017 12,100 0.50 4.31 11,700 12,100 11,600 404,180 4,890,578,000
30/12/2016 11,600 -0.20 -1.69 11,800 11,800 11,600 136,720 1,585,952,000
29/12/2016 11,800 0.00 ■■ 0.00 11,700 11,850 11,650 141,130 1,665,334,000
28/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,650 189,770 2,239,286,000
27/12/2016 11,800 -0.05 -0.42 11,700 11,850 11,650 160,130 1,889,534,000
26/12/2016 11,850 -0.05 -0.42 11,900 11,900 11,600 364,210 4,315,888,500
23/12/2016 11,900 0.00 ■■ 0.00 11,850 11,900 11,750 199,990 2,379,881,000
22/12/2016 11,900 -0.10 -0.83 12,000 12,000 11,750 226,230 2,692,137,000
21/12/2016 12,000 0.05 0.42 12,000 12,000 11,750 296,970 3,563,640,000
20/12/2016 11,950 -0.05 -0.42 11,850 12,000 11,750 388,960 4,648,072,000
19/12/2016 12,000 0.15 1.27 11,900 12,300 11,850 266,070 3,192,840,000
16/12/2016 11,850 0.60 5.33 11,300 11,850 11,250 401,950 4,763,107,500
15/12/2016 11,250 -0.25 -2.17 11,500 11,500 11,200 490,930 5,522,962,500
14/12/2016 11,500 0.00 ■■ 0.00 11,600 11,600 11,400 428,740 4,930,510,000
13/12/2016 11,500 -0.25 -2.13 11,750 11,850 11,500 376,930 4,334,695,000
12/12/2016 11,750 -0.15 -1.26 12,000 12,050 11,700 236,330 2,776,877,500
09/12/2016 11,900 -0.05 -0.42 12,000 12,000 11,650 306,900 3,652,110,000
08/12/2016 11,950 -0.05 -0.42 12,000 12,000 11,750 609,120 7,278,984,000
07/12/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 389,680 4,676,160,000
06/12/2016 12,000 -0.10 -0.83 12,000 12,050 11,800 596,380 7,156,560,000
05/12/2016 12,100 -0.20 -1.63 12,200 12,400 12,100 277,900 3,362,590,000
02/12/2016 12,300 -0.10 -0.81 12,500 12,500 12,300 344,670 4,239,441,000
01/12/2016 12,400 0.35 2.90 12,450 12,800 12,400 1,056,850 13,104,940,000
30/11/2016 12,050 0.05 0.42 12,000 12,100 11,700 427,790 5,154,869,500
29/11/2016 12,000 -0.30 -2.44 12,350 12,400 11,900 534,290 6,411,480,000
28/11/2016 12,300 0.00 ■■ 0.00 12,100 12,300 12,000 376,280 4,628,244,000
25/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 645,070 7,934,361,000
24/11/2016 12,300 -0.15 -1.20 12,400 12,500 12,300 312,930 3,849,039,000
23/11/2016 12,450 -0.25 -1.97 12,700 12,750 12,450 274,330 3,415,408,500
22/11/2016 12,700 0.40 3.25 12,400 12,700 12,350 567,230 7,203,821,000
21/11/2016 12,300 0.15 1.23 12,300 12,350 12,150 322,950 3,972,285,000
18/11/2016 12,150 -0.20 -1.62 12,350 12,400 12,100 326,100 3,962,115,000
17/11/2016 12,350 -0.10 -0.80 12,450 12,500 12,350 185,790 2,294,506,500
16/11/2016 12,450 0.05 0.40 12,450 12,550 12,350 436,470 5,434,051,500
15/11/2016 12,400 0.10 0.81 12,300 12,450 12,300 305,100 3,783,240,000
14/11/2016 12,300 -0.40 -3.15 12,550 12,550 12,300 315,470 3,880,281,000
11/11/2016 12,700 0.20 1.60 12,600 12,750 12,450 236,250 3,000,375,000
10/11/2016 12,500 0.20 1.63 12,600 12,850 12,400 763,330 9,541,625,000
09/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 11,750 903,690 11,115,387,000
08/11/2016 12,300 -0.20 -1.60 12,500 12,500 12,300 485,460 5,971,158,000
07/11/2016 12,500 0.25 2.04 12,400 12,500 12,150 368,780 4,609,750,000
04/11/2016 12,250 0.05 0.41 12,250 12,500 12,150 503,890 6,172,652,500
03/11/2016 12,200 -0.10 -0.81 12,200 12,200 11,750 1,196,520 14,597,544,000
02/11/2016 12,300 -0.45 -3.53 12,500 12,800 12,300 393,690 4,842,387,000
01/11/2016 12,750 -0.35 -2.67 12,900 12,900 12,200 631,190 8,047,672,500
31/10/2016 13,100 -0.30 -2.24 13,400 13,400 12,900 283,320 3,711,492,000
28/10/2016 13,400 0.10 0.75 13,400 13,500 13,300 196,270 2,630,018,000
27/10/2016 13,300 -0.20 -1.48 13,500 13,550 13,000 755,910 10,053,603,000
26/10/2016 13,500 -0.20 -1.46 13,550 13,750 13,300 299,780 4,047,030,000
25/10/2016 13,700 -0.10 -0.72 13,800 13,800 13,550 345,360 4,731,432,000
24/10/2016 13,800 -0.10 -0.72 14,000 14,000 13,650 271,070 3,740,766,000
21/10/2016 13,900 -0.10 -0.71 14,000 14,000 13,800 173,870 2,416,793,000
20/10/2016 14,000 -0.10 -0.71 14,100 14,100 13,850 336,920 4,716,880,000
19/10/2016 14,100 0.30 2.17 13,800 14,100 13,800 484,770 6,835,257,000
18/10/2016 13,800 0.00 ■■ 0.00 13,750 13,900 13,700 459,820 6,345,516,000
17/10/2016 13,800 -0.25 -1.78 14,050 14,050 13,800 339,850 4,689,930,000
14/10/2016 14,050 -0.10 -0.71 14,050 14,150 13,900 551,800 7,752,790,000
13/10/2016 14,150 0.25 1.80 14,000 14,150 13,600 626,950 8,871,342,500
12/10/2016 13,900 -0.05 -0.36 13,900 13,950 13,700 580,830 8,073,537,000
11/10/2016 13,950 -0.15 -1.06 14,200 14,200 13,600 929,010 12,959,689,500
10/10/2016 14,100 -0.20 -1.40 14,300 14,300 14,050 261,220 3,683,202,000
07/10/2016 14,300 0.25 1.78 14,250 14,350 14,050 567,520 8,115,536,000
06/10/2016 14,050 0.10 0.72 13,950 14,300 13,900 609,130 8,558,276,500
05/10/2016 13,950 -0.05 -0.36 14,150 14,300 13,850 786,900 10,977,255,000
04/10/2016 14,000 -0.30 -2.10 14,250 14,300 13,950 1,270,340 17,784,760,000
03/10/2016 14,300 -0.15 -1.04 14,450 14,450 14,300 754,890 10,794,927,000
30/09/2016 14,450 -0.20 -1.37 14,650 14,650 14,350 1,381,350 19,960,507,500
29/09/2016 14,650 0.30 2.09 14,800 14,900 14,500 2,337,060 34,237,929,000
28/09/2016 14,350 0.10 0.70 14,250 14,400 14,150 769,530 11,042,755,500
27/09/2016 14,250 0.25 1.79 14,000 14,300 13,950 1,403,720 20,003,010,000
26/09/2016 14,000 -0.40 -2.78 14,300 14,400 13,850 1,576,630 22,072,820,000
23/09/2016 14,400 -0.05 -0.35 14,400 14,550 14,250 700,400 10,085,760,000
22/09/2016 14,450 -0.25 -1.70 14,800 14,800 14,450 974,080 14,075,456,000
21/09/2016 14,700 0.05 0.34 14,300 14,700 14,200 2,809,250 41,295,975,000
20/09/2016 14,650 0.35 2.45 14,650 14,850 14,300 1,254,340 18,376,081,000
19/09/2016 14,300 0.90 6.72 13,800 14,300 13,700 780,660 11,163,438,000
16/09/2016 13,400 0.10 0.75 13,200 13,500 13,150 10,449,660 140,025,444,000
15/09/2016 13,300 -0.30 -2.21 13,400 13,700 13,300 1,289,730 17,153,409,000
14/09/2016 13,600 0.10 0.74 13,100 13,600 13,100 329,700 4,483,920,000
13/09/2016 13,500 0.00 ■■ 0.00 13,500 13,700 12,800 829,960 11,204,460,000
12/09/2016 13,500 -1.00 -6.90 13,600 14,000 13,500 864,150 11,666,025,000
09/09/2016 14,500 -0.30 -2.03 14,800 14,800 14,500 316,500 4,589,250,000
08/09/2016 14,800 0.30 2.07 14,600 14,800 14,400 627,640 9,289,072,000
07/09/2016 14,500 0.20 1.40 14,300 14,500 14,300 686,940 9,960,630,000
06/09/2016 14,300 0.00 ■■ 0.00 14,400 14,500 14,200 247,690 3,541,967,000
05/09/2016 14,300 -0.30 -2.05 14,700 14,700 14,300 610,140 8,725,002,000
01/09/2016 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 435,370 6,356,402,000
31/08/2016 14,600 0.10 0.69 14,500 14,800 14,500 462,820 6,757,172,000
30/08/2016 14,500 0.10 0.69 14,200 14,600 14,200 554,540 8,040,830,000
29/08/2016 14,400 -0.40 -2.70 14,700 14,800 14,400 535,040 7,704,576,000
26/08/2016 14,800 -0.10 -0.67 15,000 15,100 14,700 396,510 5,868,348,000
25/08/2016 14,900 0.90 6.43 14,200 14,900 14,200 843,120 12,562,488,000
24/08/2016 16,200 -0.20 -1.22 16,300 16,400 16,200 683,760 11,076,912,000
23/08/2016 16,400 0.10 0.61 16,200 16,400 16,100 522,630 8,571,132,000
22/08/2016 16,300 -0.20 -1.21 16,500 16,500 16,200 475,980 7,758,474,000
19/08/2016 16,500 0.10 0.61 16,500 16,500 16,200 758,370 12,513,105,000
18/08/2016 16,400 -0.40 -2.38 17,000 17,000 16,400 1,077,310 17,667,884,000
17/08/2016 16,800 0.30 1.82 16,700 17,000 16,400 1,228,820 20,644,176,000
16/08/2016 16,500 0.40 2.48 16,200 16,600 16,200 1,580,680 26,081,220,000
15/08/2016 16,100 0.20 1.26 15,900 16,200 15,900 605,440 9,747,584,000
12/08/2016 15,900 0.20 1.27 15,800 15,900 15,700 774,390 12,312,801,000
11/08/2016 15,700 0.20 1.29 15,500 15,800 15,500 433,070 6,799,199,000
10/08/2016 15,500 0.30 1.97 15,200 15,900 15,100 1,856,720 28,779,160,000
09/08/2016 15,200 0.20 1.33 15,000 15,300 15,000 901,720 13,706,144,000
08/08/2016 15,000 0.10 0.67 15,000 15,100 14,800 589,230 8,838,450,000
05/08/2016 14,900 -0.10 -0.67 14,600 15,000 14,600 700,150 10,432,235,000
04/08/2016 15,000 0.00 ■■ 0.00 15,100 15,300 14,800 731,280 10,969,200,000
03/08/2016 15,000 0.50 3.45 14,400 15,000 14,200 1,113,380 16,700,700,000
02/08/2016 14,500 -0.90 -5.84 15,200 15,300 14,400 1,671,030 24,229,935,000
01/08/2016 15,400 0.10 0.65 15,500 15,500 14,800 721,100 11,104,940,000
29/07/2016 15,300 -0.20 -1.29 15,500 15,500 15,300 625,950 9,577,035,000
28/07/2016 15,500 0.30 1.97 15,200 15,600 15,000 840,040 13,020,620,000
27/07/2016 15,200 0.00 ■■ 0.00 15,100 15,400 15,100 901,560 13,703,712,000
26/07/2016 15,200 0.60 4.11 14,400 15,200 14,400 1,428,410 21,711,832,000
25/07/2016 14,600 0.20 1.39 14,300 14,600 14,100 710,550 10,374,030,000
22/07/2016 14,400 -0.10 -0.69 14,500 14,500 13,900 1,278,630 18,412,272,000
21/07/2016 14,500 0.10 0.69 14,300 14,600 14,200 678,970 9,845,065,000
20/07/2016 14,400 -0.20 -1.37 14,500 14,500 14,200 682,560 9,828,864,000
19/07/2016 14,600 0.10 0.69 14,600 14,600 14,300 1,463,760 21,370,896,000
18/07/2016 14,500 0.30 2.11 14,300 14,500 14,200 844,550 12,245,975,000
15/07/2016 14,200 0.00 ■■ 0.00 14,300 14,300 13,900 1,061,890 15,078,838,000
14/07/2016 14,200 -0.20 -1.39 14,400 14,500 14,100 582,490 8,271,358,000
13/07/2016 14,400 -0.10 -0.69 14,600 14,900 14,300 735,400 10,589,760,000
12/07/2016 14,500 0.50 3.57 13,900 14,500 13,900 885,180 12,835,110,000
11/07/2016 14,000 -0.70 -4.76 14,600 14,700 14,000 973,150 13,624,100,000
08/07/2016 14,700 -0.20 -1.34 14,900 14,900 14,500 1,486,110 21,845,817,000
07/07/2016 14,900 0.70 4.93 14,600 15,000 14,600 1,983,830 29,559,067,000
06/07/2016 14,200 0.40 2.90 13,800 14,500 13,500 1,200,890 17,052,638,000
05/07/2016 13,800 -0.20 -1.43 13,900 14,200 13,800 1,916,770 26,451,426,000
04/07/2016 14,000 -0.20 -1.41 14,200 14,300 14,000 1,280,700 17,929,800,000
01/07/2016 14,200 0.40 2.90 13,800 14,300 13,800 1,723,080 24,467,736,000
30/06/2016 13,800 0.00 ■■ 0.00 14,100 14,500 13,800 1,168,690 16,127,922,000
29/06/2016 13,800 0.90 6.98 12,900 13,800 12,900 2,509,280 34,628,064,000
28/06/2016 12,900 0.00 ■■ 0.00 12,700 13,000 12,700 732,280 9,446,412,000
27/06/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,500 719,970 9,287,613,000
24/06/2016 12,900 -0.10 -0.77 13,000 13,100 12,100 1,634,090 21,079,761,000
23/06/2016 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 958,900 12,465,700,000
22/06/2016 13,000 0.00 ■■ 0.00 12,900 13,200 12,800 624,260 8,115,380,000
21/06/2016 13,000 -0.20 -1.52 13,000 13,200 13,000 385,610 5,012,930,000
20/06/2016 13,200 0.80 6.45 12,800 13,200 12,600 1,025,750 13,539,900,000
17/06/2016 12,400 -0.50 -3.88 12,900 13,000 12,400 3,034,300 37,625,320,000
16/06/2016 12,900 -0.10 -0.77 12,600 13,100 12,600 1,017,910 13,131,039,000
15/06/2016 13,000 0.10 0.78 12,800 13,100 12,700 1,042,750 13,555,750,000
14/06/2016 12,900 -0.10 -0.77 12,800 13,000 12,800 1,000,460 12,905,934,000
13/06/2016 13,000 -0.10 -0.76 12,900 13,100 12,900 1,600,930 20,812,090,000
10/06/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 1,124,480 14,730,688,000
09/06/2016 13,100 -0.10 -0.76 13,200 13,300 13,100 792,150 10,377,165,000
08/06/2016 13,200 0.20 1.54 13,300 13,400 13,000 1,535,470 20,268,204,000
07/06/2016 13,000 0.10 0.78 13,000 13,300 12,900 1,427,630 18,559,190,000
06/06/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,700 598,030 7,714,587,000
03/06/2016 12,900 -0.30 -2.27 13,100 13,200 12,900 836,760 10,794,204,000
02/06/2016 13,200 0.30 2.33 12,900 13,200 12,800 1,102,700 14,555,640,000
01/06/2016 12,900 -0.10 -0.77 13,000 13,300 12,800 992,010 12,796,929,000
31/05/2016 13,000 0.60 4.84 12,500 13,000 12,400 2,683,180 34,881,340,000
30/05/2016 12,400 0.20 1.64 12,100 12,500 12,100 1,222,310 15,156,644,000
27/05/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 481,440 5,873,568,000
26/05/2016 12,200 -0.20 -1.61 12,300 12,400 12,100 820,520 10,010,344,000
25/05/2016 12,400 0.10 0.81 12,300 12,500 12,100 1,009,770 12,521,148,000
24/05/2016 12,300 0.50 4.24 11,800 12,400 11,800 1,293,870 15,914,601,000
23/05/2016 11,800 -0.10 -0.84 11,900 12,000 11,700 690,770 8,151,086,000
20/05/2016 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 778,180 9,260,342,000
19/05/2016 11,900 -0.20 -1.65 11,900 12,200 11,900 1,196,460 14,237,874,000
18/05/2016 12,100 -0.10 -0.82 12,200 12,300 11,800 1,956,290 23,671,109,000
17/05/2016 12,200 0.60 5.17 11,700 12,200 11,600 3,487,530 42,547,866,000
16/05/2016 11,600 0.20 1.75 11,500 11,700 11,400 1,391,800 16,144,880,000
13/05/2016 11,400 -0.20 -1.72 11,600 11,700 11,400 1,483,010 16,906,314,000
12/05/2016 11,600 -0.10 -0.85 11,700 11,800 11,500 558,130 6,474,308,000
11/05/2016 11,700 0.20 1.74 11,500 11,700 11,400 1,483,370 17,355,429,000
10/05/2016 11,500 0.30 2.68 11,000 11,600 11,000 1,992,800 22,917,200,000
09/05/2016 11,200 0.10 0.90 11,200 11,300 11,000 1,031,170 11,549,104,000
06/05/2016 11,100 -0.30 -2.63 11,400 11,400 11,100 1,092,970 12,131,967,000
05/05/2016 11,400 0.00 ■■ 0.00 11,500 11,600 11,300 1,045,330 11,916,762,000
04/05/2016 11,400 0.00 ■■ 0.00 11,300 11,500 11,200 1,619,190 18,458,766,000
29/04/2016 11,400 0.40 3.64 11,000 11,600 11,000 2,855,790 32,556,006,000
28/04/2016 11,000 -0.10 -0.90 11,200 11,300 11,000 973,440 10,707,840,000
27/04/2016 11,100 0.00 ■■ 0.00 11,200 11,400 10,900 2,054,220 22,801,842,000
26/04/2016 11,100 0.40 3.74 10,700 11,100 10,600 2,667,620 29,610,582,000
25/04/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 841,650 9,005,655,000
22/04/2016 10,800 0.20 1.89 10,700 10,800 10,600 1,087,740 11,747,592,000
21/04/2016 10,600 0.10 0.95 10,600 10,800 10,500 1,534,560 16,266,336,000
20/04/2016 10,500 0.10 0.96 10,500 10,700 10,400 1,335,440 14,022,120,000
19/04/2016 10,400 -0.20 -1.89 10,500 10,600 10,300 951,010 9,890,504,000
15/04/2016 10,600 -0.10 -0.93 10,700 10,800 10,600 885,300 9,384,180,000
14/04/2016 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 743,490 7,955,343,000
13/04/2016 10,700 0.00 ■■ 0.00 10,900 11,000 10,700 1,702,020 18,211,614,000
12/04/2016 10,700 0.20 1.90 10,500 11,000 10,400 3,735,170 39,966,319,000
11/04/2016 10,500 0.20 1.94 10,400 10,600 10,300 1,431,620 15,032,010,000
08/04/2016 10,300 -0.10 -0.96 10,400 10,400 10,200 807,540 8,317,662,000
07/04/2016 10,400 0.00 ■■ 0.00 10,600 10,600 10,300 901,270 9,373,208,000
06/04/2016 10,400 0.10 0.97 10,300 10,500 10,200 711,000 7,394,400,000
05/04/2016 10,300 0.20 1.98 10,000 10,300 10,000 660,540 6,803,562,000
04/04/2016 10,100 -0.10 -0.98 10,100 10,300 10,000 1,114,770 11,259,177,000
01/04/2016 10,200 -0.10 -0.97 10,300 10,400 10,200 820,940 8,373,588,000
31/03/2016 10,300 -0.20 -1.90 10,500 10,500 10,300 1,932,110 19,900,733,000
30/03/2016 10,500 0.10 0.96 10,400 10,600 10,300 1,427,030 14,983,815,000
29/03/2016 10,400 -0.30 -2.80 10,700 10,700 10,400 1,301,130 13,531,752,000
28/03/2016 10,700 0.20 1.90 10,600 10,800 10,400 1,303,930 13,952,051,000
25/03/2016 10,500 0.10 0.96 10,400 10,500 10,300 949,800 9,972,900,000
24/03/2016 10,400 -0.20 -1.89 10,600 10,700 10,400 864,960 8,995,584,000
23/03/2016 10,600 0.10 0.95 10,500 10,700 10,500 735,400 7,795,240,000
22/03/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 1,040,520 10,925,460,000
21/03/2016 10,500 -0.30 -2.78 10,700 10,800 10,500 943,630 9,908,115,000
18/03/2016 10,800 -0.10 -0.92 11,000 11,000 10,700 819,600 8,851,680,000
17/03/2016 10,900 0.20 1.87 11,000 11,100 10,900 1,673,410 18,240,169,000
16/03/2016 10,700 0.10 0.94 10,600 10,800 10,600 1,359,130 14,542,691,000
15/03/2016 10,600 -0.30 -2.75 10,800 10,900 10,500 1,077,470 11,421,182,000
14/03/2016 10,900 0.50 4.81 10,500 11,100 10,400 3,526,530 38,439,177,000
11/03/2016 10,400 0.10 0.97 10,400 10,600 10,300 1,934,050 20,114,120,000
10/03/2016 10,300 0.10 0.98 10,400 10,500 10,300 1,596,780 16,446,834,000
09/03/2016 10,200 -0.20 -1.92 10,200 10,400 10,200 487,470 4,972,194,000
08/03/2016 10,400 0.00 ■■ 0.00 10,600 10,700 10,300 1,405,690 14,619,176,000
07/03/2016 10,400 0.20 1.96 10,400 10,800 10,300 2,490,550 25,901,720,000
04/03/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 884,030 9,017,106,000
03/03/2016 10,200 -0.10 -0.97 10,300 10,400 10,200 739,850 7,546,470,000
02/03/2016 10,300 0.10 0.98 10,200 10,400 10,100 1,227,260 12,640,778,000
01/03/2016 10,200 0.10 0.99 10,100 10,300 10,000 998,870 10,188,474,000
29/02/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 562,020 5,676,402,000
26/02/2016 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 338,490 3,418,749,000
25/02/2016 10,100 0.00 ■■ 0.00 10,100 10,500 9,900 1,577,220 15,929,922,000
24/02/2016 10,100 0.10 1.00 9,900 10,100 9,800 1,071,840 10,825,584,000
23/02/2016 10,000 -0.30 -2.91 10,400 10,400 9,900 1,631,720 16,317,200,000
22/02/2016 10,300 0.50 5.10 9,800 10,400 9,800 2,773,370 28,565,711,000
19/02/2016 9,800 -0.10 -1.01 9,800 10,000 9,800 629,630 6,170,374,000
18/02/2016 9,900 0.30 3.12 9,800 10,000 9,700 1,277,270 12,644,973,000
17/02/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 841,690 8,080,224,000
16/02/2016 9,800 0.20 2.08 9,800 9,900 9,600 633,400 6,207,320,000
15/02/2016 9,600 -0.20 -2.04 9,600 9,700 9,500 463,330 4,447,968,000
05/02/2016 9,800 0.20 2.08 9,600 9,800 9,600 248,600 2,436,280,000
04/02/2016 9,600 0.10 1.05 9,800 9,800 9,600 469,560 4,507,776,000
03/02/2016 9,500 -0.20 -2.06 9,400 9,700 9,200 1,524,570 14,483,415,000
02/02/2016 9,700 -0.30 -3.00 9,700 9,900 9,600 784,560 7,610,232,000
01/02/2016 10,000 -0.20 -1.96 10,200 10,300 9,900 869,790 8,697,900,000
29/01/2016 10,200 0.50 5.15 10,000 10,300 9,900 1,954,940 19,940,388,000
28/01/2016 9,700 0.00 ■■ 0.00 9,900 10,100 9,700 1,727,250 16,754,325,000
27/01/2016 9,700 0.40 4.30 9,600 9,900 9,400 1,668,210 16,181,637,000
26/01/2016 9,300 -0.30 -3.12 9,400 9,700 9,200 1,019,640 9,482,652,000
25/01/2016 9,600 0.60 6.67 9,300 9,600 9,300 948,690 9,107,424,000
22/01/2016 9,000 0.50 5.88 8,800 9,000 8,500 1,981,730 17,835,570,000
21/01/2016 8,500 -0.20 -2.30 8,700 8,800 8,500 727,970 6,187,745,000
20/01/2016 8,700 -0.40 -4.40 9,000 9,100 8,700 1,059,580 9,218,346,000
19/01/2016 9,100 0.30 3.41 9,000 9,100 8,800 811,030 7,380,373,000
18/01/2016 8,800 -0.60 -6.38 9,000 9,000 8,800 1,784,240 15,701,312,000
15/01/2016 9,400 -0.30 -3.09 9,700 9,800 9,300 757,240 7,118,056,000
14/01/2016 9,700 -0.10 -1.02 9,800 9,800 9,600 492,110 4,773,467,000
13/01/2016 9,800 -0.10 -1.01 9,900 10,200 9,800 739,140 7,243,572,000
12/01/2016 9,900 0.20 2.06 9,600 9,900 9,600 666,770 6,601,023,000
11/01/2016 9,700 -0.20 -2.02 9,700 9,900 9,700 459,820 4,460,254,000
08/01/2016 9,900 -0.10 -1.00 10,000 10,000 9,800 523,200 5,179,680,000
07/01/2016 10,000 -0.40 -3.85 10,100 10,200 9,900 1,177,290 11,772,900,000
06/01/2016 10,400 0.30 2.97 10,100 10,500 10,000 982,820 10,221,328,000
05/01/2016 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 696,520 7,034,852,000
04/01/2016 10,100 -0.10 -0.98 10,300 10,400 9,900 970,490 9,801,949,000
31/12/2015 10,200 -0.30 -2.86 10,600 10,700 10,200 855,170 8,722,734,000
30/12/2015 10,500 0.00 ■■ 0.00 10,700 10,800 10,400 1,031,370 10,829,385,000
29/12/2015 10,500 0.60 6.06 9,900 10,500 9,800 2,533,950 26,606,475,000
28/12/2015 9,900 -0.10 -1.00 10,200 10,200 9,900 1,011,950 10,018,305,000
25/12/2015 10,000 0.50 5.26 9,500 10,000 9,400 2,206,000 22,060,000,000
24/12/2015 9,500 0.10 1.06 9,500 9,600 9,300 509,730 4,842,435,000
23/12/2015 9,400 -0.20 -2.08 9,500 9,600 9,400 1,085,840 10,206,896,000
22/12/2015 9,600 0.10 1.05 9,500 9,800 9,400 878,690 8,435,424,000
21/12/2015 9,500 0.50 5.56 9,000 9,500 9,000 2,058,020 19,551,190,000
18/12/2015 9,000 -0.60 -6.25 9,600 9,600 9,000 3,395,490 30,559,410,000
17/12/2015 9,600 0.10 1.05 9,500 9,600 9,500 377,190 3,621,024,000
16/12/2015 9,500 -0.10 -1.04 9,700 9,700 9,500 480,360 4,563,420,000
15/12/2015 9,600 0.30 3.23 9,400 9,700 9,400 677,970 6,508,512,000
14/12/2015 9,300 -0.40 -4.12 9,600 9,700 9,300 570,860 5,308,998,000
11/12/2015 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 405,000 3,928,500,000
10/12/2015 9,700 -0.10 -1.02 9,800 9,900 9,700 337,830 3,276,951,000
09/12/2015 9,800 -0.30 -2.97 10,200 10,200 9,800 711,950 6,977,110,000
08/12/2015 10,100 0.10 1.00 9,900 10,200 9,800 355,440 3,589,944,000
07/12/2015 10,000 -0.10 -0.99 10,100 10,200 9,900 516,090 5,160,900,000
04/12/2015 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 473,440 4,781,744,000
03/12/2015 10,100 -0.10 -0.98 10,200 10,300 10,100 398,290 4,022,729,000
02/12/2015 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 438,750 4,475,250,000
01/12/2015 10,200 -0.10 -0.97 10,300 10,400 10,200 450,220 4,592,244,000
30/11/2015 10,300 -0.30 -2.83 10,600 10,600 10,300 684,900 7,054,470,000
27/11/2015 10,600 -0.10 -0.93 10,800 10,900 10,600 404,420 4,286,852,000
26/11/2015 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 854,700 9,145,290,000
25/11/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 659,070 7,052,049,000
24/11/2015 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 474,340 5,075,438,000
23/11/2015 10,700 0.00 ■■ 0.00 10,800 10,900 10,700 873,660 9,348,162,000
20/11/2015 10,700 0.10 0.94 10,700 10,800 10,500 1,296,920 13,877,044,000
19/11/2015 10,600 -0.10 -0.93 10,800 10,800 10,600 283,640 3,006,584,000
18/11/2015 10,700 -0.10 -0.93 10,900 10,900 10,700 440,210 4,710,247,000
17/11/2015 10,800 0.10 0.93 10,900 11,000 10,800 605,100 6,535,080,000
16/11/2015 10,700 -0.20 -1.83 10,900 10,900 10,700 224,880 2,406,216,000
13/11/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 153,140 1,669,226,000
12/11/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 578,410 6,304,669,000
11/11/2015 10,900 -0.10 -0.91 11,000 11,100 10,900 321,280 3,501,952,000
10/11/2015 11,000 0.00 ■■ 0.00 11,200 11,200 10,900 289,600 3,185,600,000
09/11/2015 11,000 -0.10 -0.90 11,100 11,200 10,900 583,730 6,421,030,000
06/11/2015 11,100 -0.20 -1.77 11,400 11,400 11,100 575,170 6,384,387,000
05/11/2015 11,300 -0.10 -0.88 11,300 11,400 11,300 282,030 3,186,939,000
04/11/2015 11,400 0.10 0.88 11,500 11,600 11,400 519,420 5,921,388,000
03/11/2015 11,300 0.10 0.89 11,200 11,400 11,200 525,800 5,941,540,000
02/11/2015 11,200 -0.10 -0.88 11,400 11,600 11,200 923,950 10,348,240,000
30/10/2015 11,300 -0.10 -0.88 11,400 11,500 11,200 513,760 5,805,488,000
29/10/2015 11,400 0.10 0.88 11,600 11,600 11,400 1,038,690 11,841,066,000
28/10/2015 11,300 -0.10 -0.88 11,300 11,400 11,300 401,510 4,537,063,000
27/10/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 543,170 6,192,138,000
26/10/2015 11,400 -0.10 -0.87 11,500 11,600 11,400 475,260 5,417,964,000
23/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 786,280 9,042,220,000
22/10/2015 11,500 0.40 3.60 11,100 11,500 11,000 1,001,640 11,518,860,000
21/10/2015 11,100 -0.10 -0.89 11,300 11,300 11,100 1,018,710 11,307,681,000
20/10/2015 11,200 -0.30 -2.61 11,400 11,500 11,100 1,241,640 13,906,368,000
19/10/2015 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 284,980 3,277,270,000
16/10/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,500 709,490 8,159,135,000
15/10/2015 11,500 -0.20 -1.71 11,600 11,700 11,500 823,230 9,467,145,000
14/10/2015 11,700 0.20 1.74 11,400 11,700 11,300 661,920 7,744,464,000
13/10/2015 11,500 -0.30 -2.54 11,600 11,700 11,500 860,840 9,899,660,000
12/10/2015 11,800 0.10 0.85 11,800 11,900 11,600 677,000 7,988,600,000
09/10/2015 11,700 0.10 0.86 11,800 12,100 11,600 1,659,670 19,418,139,000
08/10/2015 11,600 0.20 1.75 11,300 11,800 11,300 1,263,410 14,655,556,000
07/10/2015 11,400 0.10 0.88 11,600 11,800 11,400 1,952,900 22,263,060,000
06/10/2015 11,300 0.70 6.60 10,900 11,300 10,900 2,391,020 27,018,526,000
05/10/2015 10,600 0.30 2.91 10,300 10,600 10,300 863,130 9,149,178,000
02/10/2015 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 297,830 3,067,649,000
01/10/2015 10,300 -0.10 -0.96 10,400 10,500 10,300 303,790 3,129,037,000
30/09/2015 10,400 0.20 1.96 10,300 10,400 10,100 1,012,010 10,524,904,000
29/09/2015 10,200 -0.10 -0.97 10,200 10,300 10,100 587,050 5,987,910,000
28/09/2015 10,300 -0.10 -0.96 10,500 10,500 10,300 281,110 2,895,433,000
25/09/2015 10,400 -0.10 -0.95 10,500 10,600 10,400 200,440 2,084,576,000
24/09/2015 10,500 -0.10 -0.94 10,600 10,700 10,500 234,400 2,461,200,000
23/09/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 392,250 4,157,850,000
22/09/2015 10,600 -0.10 -0.93 10,700 10,900 10,600 466,900 4,949,140,000
21/09/2015 10,700 0.30 2.88 10,400 10,900 10,400 849,640 9,091,148,000
18/09/2015 10,400 0.10 0.97 10,400 10,600 10,300 970,890 10,097,256,000
17/09/2015 10,300 0.20 1.98 10,300 10,500 10,200 335,780 3,458,534,000
16/09/2015 10,100 0.00 ■■ 0.00 10,100 10,400 10,100 323,020 3,262,502,000
15/09/2015 10,100 -0.10 -0.98 10,200 10,300 10,100 510,060 5,151,606,000
14/09/2015 10,200 -0.30 -2.86 10,400 10,400 10,100 467,860 4,772,172,000
11/09/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 268,010 2,814,105,000
10/09/2015 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 261,850 2,749,425,000
09/09/2015 10,500 0.10 0.96 10,500 10,700 10,500 332,640 3,492,720,000
08/09/2015 10,400 0.20 1.96 10,200 10,600 10,100 482,600 5,019,040,000
07/09/2015 10,200 -0.10 -0.97 10,300 10,400 10,200 489,010 4,987,902,000
04/09/2015 10,300 -0.10 -0.96 10,500 10,600 10,300 431,250 4,441,875,000
03/09/2015 10,400 -0.40 -3.70 10,700 10,700 10,200 1,150,290 11,963,016,000
01/09/2015 10,800 0.00 ■■ 0.00 10,900 11,100 10,700 612,600 6,616,080,000
31/08/2015 10,800 -0.40 -3.57 11,200 11,200 10,800 910,060 9,828,648,000
28/08/2015 11,200 0.20 1.82 11,200 11,300 10,900 1,246,800 13,964,160,000
27/08/2015 11,000 0.60 5.77 10,800 11,000 10,700 1,863,110 20,494,210,000
26/08/2015 10,400 0.60 6.12 9,800 10,400 9,800 1,547,910 16,098,264,000
25/08/2015 9,800 -0.30 -2.97 9,400 10,200 9,400 2,177,830 21,342,734,000
24/08/2015 10,100 -0.70 -6.48 10,600 10,600 10,100 1,200,990 12,129,999,000
21/08/2015 10,800 -0.50 -4.42 11,100 11,100 10,600 1,820,070 19,656,756,000
20/08/2015 11,300 -0.40 -3.42 11,700 11,700 11,100 606,910 6,858,083,000
19/08/2015 11,700 -0.20 -1.68 11,800 11,900 11,600 641,940 7,510,698,000
18/08/2015 11,900 0.20 1.71 11,700 12,000 11,600 755,320 8,988,308,000
17/08/2015 11,700 -0.10 -0.85 11,800 12,000 11,600 578,160 6,764,472,000
14/08/2015 11,800 -0.20 -1.67 11,900 12,200 11,700 948,690 11,194,542,000
13/08/2015 12,000 -0.50 -4.00 12,400 12,400 11,800 1,852,490 22,229,880,000
12/08/2015 12,500 -0.10 -0.79 12,600 12,700 12,400 545,810 6,822,625,000
11/08/2015 12,600 -0.10 -0.79 12,800 12,900 12,600 732,360 9,227,736,000
10/08/2015 12,700 0.10 0.79 12,800 13,000 12,600 524,180 6,657,086,000
07/08/2015 12,600 -0.10 -0.79 12,800 12,800 12,600 420,300 5,295,780,000
06/08/2015 12,700 -0.20 -1.55 12,800 12,900 12,600 417,900 5,307,330,000
05/08/2015 12,900 0.40 3.20 12,500 12,900 12,500 593,500 7,656,150,000
04/08/2015 12,500 0.00 ■■ 0.00 12,400 12,700 12,400 806,960 10,087,000,000
03/08/2015 12,500 -0.40 -3.10 12,700 12,800 12,300 1,034,070 12,925,875,000
31/07/2015 12,900 0.00 ■■ 0.00 12,900 13,200 12,800 797,410 10,286,589,000
30/07/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 491,810 6,344,349,000
29/07/2015 12,900 -0.20 -1.53 13,200 13,200 12,900 1,010,620 13,036,998,000
28/07/2015 13,100 -0.20 -1.50 13,200 13,300 13,000 1,395,010 18,274,631,000
27/07/2015 13,300 0.10 0.76 13,200 13,400 13,000 1,233,890 16,410,737,000
24/07/2015 13,200 0.60 4.76 12,600 13,400 12,600 2,404,360 31,737,552,000
23/07/2015 12,600 -0.30 -2.33 12,800 12,900 12,600 947,860 11,943,036,000
22/07/2015 12,900 0.30 2.38 12,500 12,900 12,400 675,610 8,715,369,000
21/07/2015 12,600 0.10 0.80 12,500 12,700 12,300 1,014,700 12,785,220,000
20/07/2015 12,500 -0.50 -3.85 12,800 12,800 12,300 1,569,410 19,617,625,000
17/07/2015 13,000 0.10 0.78 13,000 13,200 12,900 767,230 9,973,990,000
16/07/2015 12,900 0.00 ■■ 0.00 12,900 13,100 12,800 997,290 12,865,041,000
15/07/2015 12,900 -0.20 -1.53 13,200 13,200 12,900 1,025,670 13,231,143,000
14/07/2015 13,100 -0.20 -1.50 13,300 13,500 13,000 1,110,820 14,551,742,000
13/07/2015 13,300 -0.30 -2.21 13,600 13,600 13,300 1,017,900 13,538,070,000
10/07/2015 13,600 0.30 2.26 13,500 13,900 13,400 2,253,180 30,643,248,000
09/07/2015 13,300 0.10 0.76 13,000 13,400 12,900 1,399,120 18,608,296,000
08/07/2015 13,200 -0.50 -3.65 13,500 13,600 13,000 1,983,620 26,183,784,000
07/07/2015 13,700 0.20 1.48 13,600 14,000 13,500 2,202,820 30,178,634,000
06/07/2015 13,500 0.80 6.30 13,100 13,500 13,100 4,785,430 64,603,305,000
03/07/2015 12,700 0.50 4.10 12,200 12,800 12,200 3,021,490 38,372,923,000
02/07/2015 12,200 0.30 2.52 11,900 12,200 11,900 626,890 7,648,058,000
01/07/2015 11,900 -0.10 -0.83 12,000 12,100 11,800 952,750 11,337,725,000
30/06/2015 12,000 -0.30 -2.44 12,100 12,300 12,000 875,860 10,510,320,000
29/06/2015 12,300 0.30 2.50 12,100 12,300 12,000 822,950 10,122,285,000
26/06/2015 12,000 -0.20 -1.64 12,100 12,300 12,000 1,011,510 12,138,120,000
25/06/2015 12,200 -0.10 -0.81 12,400 12,400 12,200 445,230 5,431,806,000
24/06/2015 12,300 0.10 0.82 12,300 12,400 12,200 749,580 9,219,834,000
23/06/2015 12,200 -0.10 -0.81 12,400 12,500 12,200 840,280 10,251,416,000
22/06/2015 12,300 0.20 1.65 12,200 12,400 12,100 539,660 6,637,818,000
19/06/2015 12,100 -0.30 -2.42 12,500 12,600 12,100 1,939,460 23,467,466,000
18/06/2015 12,400 0.40 3.33 12,000 12,400 12,000 787,310 9,762,644,000
17/06/2015 12,000 -0.20 -1.64 12,100 12,300 12,000 1,173,720 14,084,640,000
16/06/2015 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 1,145,870 13,979,614,000
15/06/2015 12,200 -0.10 -0.81 12,400 12,400 12,100 820,150 10,005,830,000
12/06/2015 12,300 -0.10 -0.81 12,500 12,600 12,200 1,148,870 14,131,101,000
11/06/2015 12,400 0.10 0.81 12,500 12,700 12,200 1,798,090 22,296,316,000
10/06/2015 12,300 0.10 0.82 12,300 12,400 12,000 2,073,380 25,502,574,000
09/06/2015 12,200 -0.40 -3.17 12,400 12,700 12,200 1,159,380 14,144,436,000
08/06/2015 12,600 0.30 2.44 12,500 13,000 12,300 2,544,100 32,055,660,000
05/06/2015 12,300 0.80 6.96 11,400 12,300 11,400 4,198,170 51,637,491,000
04/06/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 787,310 9,054,065,000
03/06/2015 11,500 0.20 1.77 11,400 11,600 11,400 1,151,590 13,243,285,000
02/06/2015 11,300 -0.30 -2.59 11,600 11,700 11,300 834,750 9,432,675,000
01/06/2015 11,600 0.10 0.87 11,500 11,700 11,500 454,010 5,266,516,000
29/05/2015 11,500 -0.20 -1.71 11,600 11,800 11,500 846,960 9,740,040,000
28/05/2015 11,700 0.00 ■■ 0.00 11,500 11,900 11,500 961,000 11,243,700,000
27/05/2015 11,700 0.10 0.86 11,600 11,900 11,400 1,120,340 13,107,978,000
26/05/2015 11,600 0.20 1.75 11,400 12,000 11,400 1,704,530 19,772,548,000
25/05/2015 11,400 -0.10 -0.87 11,500 11,600 11,300 756,080 8,619,312,000
22/05/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 1,068,910 12,292,465,000
21/05/2015 11,500 0.30 2.68 11,300 11,500 11,000 777,610 8,942,515,000
20/05/2015 11,200 0.70 6.67 10,500 11,200 10,500 1,172,920 13,136,704,000
19/05/2015 10,500 0.20 1.94 10,300 10,500 10,300 691,320 7,258,860,000
18/05/2015 10,300 -0.40 -3.74 10,700 10,800 10,300 693,960 7,147,788,000
15/05/2015 10,700 -0.30 -2.73 11,000 11,100 10,700 914,310 9,783,117,000
14/05/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 323,000 3,553,000,000
13/05/2015 11,000 -0.20 -1.79 11,400 11,400 10,900 784,800 8,632,800,000
12/05/2015 11,200 -0.40 -3.45 11,600 11,600 11,200 1,296,100 14,516,320,000
11/05/2015 11,600 -0.10 -0.85 11,900 11,900 11,500 513,810 5,960,196,000
08/05/2015 11,700 -0.10 -0.85 11,800 12,000 11,700 364,680 4,266,756,000
07/05/2015 11,800 0.10 0.85 11,700 12,000 11,600 652,210 7,696,078,000
06/05/2015 11,700 -0.40 -3.31 12,100 12,200 11,700 575,270 6,730,659,000
05/05/2015 12,100 0.30 2.54 11,600 12,200 11,400 868,790 10,512,359,000
04/05/2015 11,800 -0.80 -6.35 12,600 12,600 11,800 1,691,080 19,954,744,000
27/04/2015 12,600 -0.10 -0.79 12,700 12,700 12,400 547,890 6,903,414,000
24/04/2015 12,700 0.00 ■■ 0.00 12,800 12,900 12,600 493,260 6,264,402,000
23/04/2015 12,700 -0.10 -0.78 12,900 13,000 12,500 659,850 8,380,095,000
22/04/2015 12,800 0.10 0.79 12,800 12,900 12,700 593,650 7,598,720,000
21/04/2015 12,700 -0.20 -1.55 12,800 13,000 12,700 603,390 7,663,053,000
20/04/2015 12,900 -0.10 -0.77 13,000 13,100 12,800 638,910 8,241,939,000
17/04/2015 13,000 -0.20 -1.52 13,100 13,200 13,000 967,660 12,579,580,000
16/04/2015 13,200 0.10 0.76 13,400 13,500 13,200 1,046,860 13,818,552,000
15/04/2015 13,100 0.40 3.15 12,900 13,300 12,800 1,630,920 21,365,052,000
14/04/2015 12,700 -0.10 -0.78 12,800 12,900 12,700 640,160 8,130,032,000
13/04/2015 12,800 -0.20 -1.54 13,000 13,100 12,800 562,780 7,203,584,000
10/04/2015 13,000 0.30 2.36 12,900 13,100 12,800 1,219,080 15,848,040,000
09/04/2015 12,700 0.20 1.60 12,600 12,800 12,500 516,070 6,554,089,000
08/04/2015 12,500 0.00 ■■ 0.00 12,600 12,700 12,400 666,990 8,337,375,000
07/04/2015 12,500 0.10 0.81 12,500 12,700 12,300 797,890 9,973,625,000
06/04/2015 12,400 -0.20 -1.59 12,600 12,700 12,400 404,560 5,016,544,000
03/04/2015 12,600 -0.20 -1.56 12,900 12,900 12,600 533,900 6,727,140,000
02/04/2015 12,800 0.60 4.92 12,300 12,900 12,100 898,260 11,497,728,000
01/04/2015 12,200 -0.50 -3.94 12,700 12,700 12,200 1,138,440 13,888,968,000
31/03/2015 12,700 0.30 2.42 12,500 12,800 12,500 994,150 12,625,705,000
30/03/2015 12,400 -0.50 -3.88 13,000 13,000 12,400 779,970 9,671,628,000
27/03/2015 12,900 -0.20 -1.53 13,200 13,400 12,900 929,380 11,989,002,000
26/03/2015 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 881,960 11,553,676,000
25/03/2015 13,100 -0.10 -0.76 13,400 13,400 13,000 702,320 9,200,392,000
24/03/2015 13,200 -0.20 -1.49 13,400 13,400 13,100 985,370 13,006,884,000
23/03/2015 13,400 -0.60 -4.29 13,700 13,900 13,400 1,241,500 16,636,100,000
20/03/2015 14,000 0.70 5.26 13,300 14,000 13,200 3,189,540 44,653,560,000
19/03/2015 13,300 -0.20 -1.48 13,700 13,700 13,300 988,600 13,148,380,000
18/03/2015 13,500 -0.20 -1.46 13,700 13,800 13,500 468,390 6,323,265,000
17/03/2015 13,700 -0.10 -0.72 13,800 13,900 13,700 488,570 6,693,409,000
16/03/2015 13,800 -0.30 -2.13 14,000 14,000 13,700 1,302,720 17,977,536,000
13/03/2015 14,100 -0.10 -0.70 14,200 14,300 14,100 594,390 8,380,899,000
12/03/2015 14,200 0.10 0.71 14,200 14,300 14,000 544,790 7,736,018,000
11/03/2015 14,100 -0.20 -1.40 14,300 14,300 14,100 1,033,830 14,577,003,000
10/03/2015 14,300 0.00 ■■ 0.00 14,200 14,400 14,200 752,280 10,757,604,000
09/03/2015 14,300 -0.10 -0.69 14,300 14,500 14,200 1,026,410 14,677,663,000
06/03/2015 14,400 -0.20 -1.37 14,700 14,700 14,400 1,321,050 19,023,120,000
05/03/2015 14,600 0.30 2.10 14,300 14,800 14,200 3,282,230 47,920,558,000
04/03/2015 14,300 0.00 ■■ 0.00 14,400 14,500 14,200 1,244,000 17,789,200,000
03/03/2015 14,300 0.30 2.14 14,000 14,300 14,000 1,137,810 16,270,683,000
02/03/2015 14,000 0.10 0.72 14,000 14,100 13,900 1,423,310 19,926,340,000
27/02/2015 13,900 0.10 0.72 13,800 13,900 13,700 903,040 12,552,256,000
26/02/2015 13,800 0.20 1.47 13,600 13,900 13,500 837,930 11,563,434,000
25/02/2015 13,600 -0.10 -0.73 13,800 14,100 13,600 1,396,350 18,990,360,000
24/02/2015 13,700 0.30 2.24 13,400 13,800 13,400 619,640 8,489,068,000
13/02/2015 13,400 0.00 ■■ 0.00 13,600 13,600 13,300 618,060 8,282,004,000
12/02/2015 13,400 0.00 ■■ 0.00 13,500 13,700 13,400 782,870 10,490,458,000
11/02/2015 13,400 0.40 3.08 13,100 13,600 13,000 1,112,800 14,911,520,000
10/02/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 978,580 12,721,540,000
09/02/2015 13,000 -0.10 -0.76 13,200 13,300 13,000 529,380 6,881,940,000
06/02/2015 13,100 0.20 1.55 13,200 13,300 13,100 934,840 12,246,404,000
05/02/2015 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 534,660 6,897,114,000
04/02/2015 12,900 0.00 ■■ 0.00 13,000 13,200 12,900 1,131,290 14,593,641,000
03/02/2015 12,900 -0.20 -1.53 13,300 13,500 12,900 1,437,220 18,540,138,000
02/02/2015 13,100 -0.40 -2.96 13,500 13,700 13,100 973,120 12,747,872,000
30/01/2015 13,500 -0.30 -2.17 13,800 13,900 13,500 1,119,190 15,109,065,000
29/01/2015 13,800 -0.10 -0.72 13,900 14,000 13,700 932,320 12,866,016,000
28/01/2015 13,900 0.10 0.72 13,800 14,100 13,800 1,304,890 18,137,971,000
27/01/2015 13,800 -0.40 -2.82 14,200 14,400 13,600 2,088,810 28,825,578,000
26/01/2015 14,200 -0.10 -0.70 14,300 14,600 14,200 1,043,880 14,823,096,000
23/01/2015 14,300 0.00 ■■ 0.00 14,400 14,600 14,300 1,503,080 21,494,044,000
22/01/2015 14,300 0.10 0.70 14,300 14,500 14,100 1,892,010 27,055,743,000
21/01/2015 14,200 0.20 1.43 14,100 14,400 14,000 1,924,920 27,333,864,000
20/01/2015 14,000 0.00 ■■ 0.00 13,900 14,200 13,800 1,562,760 21,878,640,000
19/01/2015 14,000 -0.30 -2.10 14,400 14,500 14,000 1,311,080 18,355,120,000
16/01/2015 14,300 -0.30 -2.05 14,500 14,600 14,200 1,369,440 19,582,992,000
15/01/2015 14,600 0.90 6.57 13,900 14,600 13,700 4,929,070 71,964,422,000
14/01/2015 13,700 0.00 ■■ 0.00 13,900 14,000 13,500 1,333,770 18,272,649,000
13/01/2015 13,700 0.10 0.74 13,500 13,900 13,500 1,071,540 14,680,098,000
12/01/2015 13,600 -0.40 -2.86 14,000 14,100 13,500 1,640,400 22,309,440,000
09/01/2015 14,000 0.30 2.19 13,700 14,200 13,700 1,946,550 27,251,700,000
08/01/2015 13,700 -0.20 -1.44 14,000 14,100 13,700 1,724,410 23,624,417,000
07/01/2015 13,900 -0.10 -0.71 14,000 14,400 13,900 2,079,130 28,899,907,000
06/01/2015 14,000 0.40 2.94 13,200 14,100 13,200 2,530,190 35,422,660,000
05/01/2015 13,600 -0.40 -2.86 13,800 14,000 13,600 2,574,600 35,014,560,000
31/12/2014 14,000 0.70 5.26 13,500 14,200 13,400 2,481,760 34,744,640,000
30/12/2014 13,300 0.80 6.40 12,500 13,300 12,200 3,005,180 39,968,894,000
29/12/2014 12,500 -0.80 -6.02 13,200 13,600 12,400 2,786,920 34,836,500,000
26/12/2014 13,300 -0.90 -6.34 14,000 14,200 13,300 3,154,090 41,949,397,000
25/12/2014 14,200 -0.70 -4.70 14,800 14,900 14,100 3,457,160 49,091,672,000
24/12/2014 14,900 -0.20 -1.32 15,200 15,200 14,900 1,722,620 25,667,038,000
23/12/2014 15,100 -0.30 -1.95 15,300 15,500 15,000 1,809,280 27,320,128,000
22/12/2014 15,400 0.40 2.67 15,000 15,500 14,900 3,481,770 53,619,258,000
19/12/2014 15,000 0.00 ■■ 0.00 15,200 15,400 14,800 4,083,940 61,259,100,000
18/12/2014 15,000 0.30 2.04 15,100 15,200 14,800 6,922,470 103,837,050,000
17/12/2014 14,700 -1.00 -6.37 16,000 16,000 14,700 3,008,500 44,224,950,000
16/12/2014 15,700 -0.30 -1.88 16,000 16,200 15,700 2,586,660 40,610,562,000
15/12/2014 16,000 0.40 2.56 15,800 16,200 15,800 2,219,340 35,509,440,000
12/12/2014 15,600 0.10 0.65 15,500 15,800 15,500 1,707,290 26,633,724,000
11/12/2014 15,500 -0.70 -4.32 16,000 16,200 15,500 1,286,120 19,934,860,000
10/12/2014 16,200 0.20 1.25 15,900 16,300 15,100 2,593,220 42,010,164,000
09/12/2014 16,000 -1.10 -6.43 16,900 16,900 16,000 4,552,510 72,840,160,000
08/12/2014 17,100 -0.50 -2.84 17,500 17,600 17,100 2,234,210 38,204,991,000
05/12/2014 17,600 -0.10 -0.56 17,800 17,800 17,500 1,068,020 18,797,152,000
04/12/2014 17,700 -0.20 -1.12 17,900 18,200 17,700 1,805,480 31,956,996,000
03/12/2014 17,900 0.50 2.87 17,400 18,300 17,300 7,846,130 140,445,727,000
02/12/2014 17,400 0.00 ■■ 0.00 17,500 17,600 17,300 1,416,890 24,653,886,000
01/12/2014 17,400 0.00 ■■ 0.00 17,300 17,600 17,300 1,444,050 25,126,470,000
28/11/2014 17,400 0.00 ■■ 0.00 17,400 17,700 17,100 1,311,440 22,819,056,000
27/11/2014 17,400 0.20 1.16 17,400 17,500 17,100 1,220,920 21,244,008,000
26/11/2014 17,200 -0.70 -3.91 18,000 18,000 17,200 4,659,380 80,141,336,000
25/11/2014 17,900 0.00 ■■ 0.00 18,100 18,400 17,900 1,616,050 28,927,295,000
24/11/2014 17,900 0.00 ■■ 0.00 17,700 18,200 17,600 1,775,190 31,775,901,000
21/11/2014 17,900 0.20 1.13 18,500 18,900 17,900 6,148,490 110,057,971,000
20/11/2014 17,700 0.50 2.91 17,300 17,700 17,300 902,830 15,980,091,000
19/11/2014 17,200 -0.30 -1.71 17,500 17,600 17,200 1,842,320 31,687,904,000
18/11/2014 17,500 -0.30 -1.69 17,800 18,000 17,500 2,031,430 35,550,025,000
17/11/2014 17,800 -0.20 -1.11 18,100 18,100 17,800 1,122,000 19,971,600,000
14/11/2014 18,000 -0.40 -2.17 18,400 18,400 17,700 2,094,810 37,706,580,000
13/11/2014 18,400 0.50 2.79 18,000 18,600 17,900 3,892,810 71,627,704,000
12/11/2014 17,900 0.10 0.56 17,800 17,900 17,600 1,279,370 22,900,723,000
11/11/2014 17,800 0.10 0.56 17,900 18,000 17,700 1,416,100 25,206,580,000
10/11/2014 17,700 -0.10 -0.56 17,900 18,200 17,700 2,159,050 38,215,185,000
07/11/2014 17,800 0.00 ■■ 0.00 17,900 17,900 17,600 904,800 16,105,440,000
06/11/2014 17,800 -0.10 -0.56 18,100 18,300 17,800 1,428,580 25,428,724,000
05/11/2014 17,900 0.80 4.68 17,100 18,000 17,000 5,031,880 90,070,652,000
04/11/2014 17,100 -0.10 -0.58 17,100 17,400 17,000 1,363,210 23,310,891,000
03/11/2014 17,200 0.00 ■■ 0.00 17,500 17,500 17,100 1,337,720 23,008,784,000
31/10/2014 17,200 0.40 2.38 16,900 17,200 16,800 1,120,660 19,275,352,000
30/10/2014 16,800 -0.40 -2.33 17,000 17,200 16,800 1,036,890 17,419,752,000
29/10/2014 17,200 1.00 6.17 16,400 17,300 16,300 1,590,590 27,358,148,000
28/10/2014 16,200 0.10 0.62 16,000 16,300 15,800 1,575,180 25,517,916,000
27/10/2014 16,100 -1.00 -5.85 16,900 17,100 16,100 2,124,780 34,208,958,000
24/10/2014 17,100 0.10 0.59 17,000 17,200 16,800 1,011,970 17,304,687,000
23/10/2014 17,000 -0.20 -1.16 17,200 17,500 16,900 1,552,960 26,400,320,000
22/10/2014 17,200 0.20 1.18 17,200 17,400 17,100 1,808,190 31,100,868,000
21/10/2014 17,000 -0.10 -0.58 17,000 17,300 16,900 1,216,940 20,687,980,000
20/10/2014 17,100 -0.30 -1.72 17,600 17,700 17,100 885,940 15,149,574,000
17/10/2014 17,400 0.40 2.35 17,000 17,500 16,800 2,573,630 44,781,162,000
16/10/2014 17,000 -1.10 -6.08 18,000 18,000 17,000 3,320,380 56,446,460,000
15/10/2014 18,100 0.50 2.84 17,500 18,200 17,400 1,812,780 32,811,318,000
14/10/2014 17,600 -0.40 -2.22 18,300 18,400 17,600 1,602,710 28,207,696,000
13/10/2014 18,000 0.00 ■■ 0.00 17,900 18,200 17,600 1,993,020 35,874,360,000
10/10/2014 18,000 -0.60 -3.23 18,500 18,700 18,000 2,469,750 44,455,500,000
09/10/2014 18,600 -0.40 -2.11 19,200 19,500 18,600 2,126,790 39,558,294,000
08/10/2014 19,000 0.50 2.70 18,600 19,300 18,500 4,197,320 79,749,080,000
07/10/2014 18,500 0.60 3.35 18,000 18,600 17,800 3,704,600 68,535,100,000
06/10/2014 17,900 0.10 0.56 18,000 18,300 17,800 2,034,050 36,409,495,000
03/10/2014 17,800 0.50 2.89 17,400 18,100 17,300 3,738,130 66,538,714,000
02/10/2014 17,300 -0.20 -1.14 17,500 17,600 17,300 2,016,040 34,877,492,000
01/10/2014 17,500 0.40 2.34 17,300 17,600 17,300 1,344,180 23,523,150,000
30/09/2014 17,100 0.00 ■■ 0.00 16,900 17,200 16,700 1,443,390 24,681,969,000
29/09/2014 17,100 -0.30 -1.72 17,300 17,400 16,900 1,337,950 22,878,945,000
26/09/2014 17,400 -0.20 -1.14 17,600 17,900 17,400 2,311,450 40,219,230,000
25/09/2014 17,600 1.00 6.02 16,900 17,700 16,500 2,034,050 35,799,280,000
24/09/2014 16,600 -0.40 -2.35 17,100 17,200 16,600 2,864,700 47,554,020,000
23/09/2014 17,000 -0.60 -3.41 17,100 17,800 17,000 2,540,930 43,195,810,000
22/09/2014 17,600 0.10 0.57 17,900 18,200 17,600 1,805,310 31,773,456,000
19/09/2014 17,500 0.30 1.74 17,200 17,800 16,900 3,120,270 54,604,725,000
18/09/2014 17,200 -1.20 -6.52 18,200 18,900 17,200 5,258,230 90,441,556,000
17/09/2014 18,400 -1.20 -6.12 20,200 20,900 18,400 3,375,120 62,102,208,000
16/09/2014 19,600 1.20 6.52 18,500 19,600 18,400 4,613,210 90,418,916,000
15/09/2014 18,400 1.20 6.98 17,400 18,400 17,300 6,050,820 111,335,088,000
12/09/2014 17,200 0.40 2.38 16,700 17,400 16,700 1,623,490 27,924,028,000
11/09/2014 16,800 0.10 0.60 16,900 17,100 16,700 1,269,750 21,331,800,000
10/09/2014 16,700 -0.20 -1.18 16,800 16,900 16,000 2,139,960 35,737,332,000
09/09/2014 16,900 -0.90 -5.06 17,700 17,700 16,600 3,155,740 53,332,006,000
08/09/2014 17,800 0.30 1.71 18,000 18,000 17,600 1,979,560 35,236,168,000
05/09/2014 17,500 0.80 4.79 17,000 17,500 16,800 2,884,170 50,472,975,000
04/09/2014 16,700 -0.30 -1.76 16,800 17,000 16,400 3,039,630 50,761,821,000
03/09/2014 17,000 -0.20 -1.16 17,300 17,500 17,000 1,828,750 31,088,750,000
29/08/2014 17,200 -0.40 -2.27 17,600 17,700 17,100 1,820,290 31,308,988,000
28/08/2014 17,600 0.20 1.15 17,400 17,800 17,300 1,320,510 23,240,976,000
27/08/2014 17,400 0.50 2.96 16,800 17,400 16,800 1,927,960 33,546,504,000
26/08/2014 16,900 0.00 ■■ 0.00 17,000 17,300 16,800 2,367,930 40,018,017,000
25/08/2014 16,900 0.70 4.32 16,300 17,300 16,300 2,817,170 47,610,173,000
22/08/2014 16,200 0.00 ■■ 0.00 16,200 16,500 16,100 1,851,050 29,987,010,000
21/08/2014 16,200 0.40 2.53 16,100 16,400 16,000 3,486,720 56,484,864,000
20/08/2014 15,800 0.40 2.60 15,300 15,900 15,300 1,579,320 24,953,256,000
19/08/2014 15,400 -0.20 -1.28 15,600 15,700 15,300 1,636,620 25,203,948,000
18/08/2014 15,600 0.40 2.63 15,400 15,800 15,300 2,461,170 38,394,252,000
15/08/2014 15,200 0.60 4.11 14,500 15,300 14,500 2,707,010 41,146,552,000
14/08/2014 14,600 -0.20 -1.35 14,800 14,900 14,500 1,326,130 19,361,498,000
13/08/2014 14,800 0.50 3.50 14,400 14,800 14,300 1,909,390 28,258,972,000
12/08/2014 14,300 -0.20 -1.38 14,400 14,600 14,200 1,934,750 27,666,925,000
11/08/2014 14,500 -0.20 -1.36 14,700 14,700 14,300 1,691,340 24,524,430,000
08/08/2014 14,700 0.30 2.08 14,500 15,100 14,400 3,099,770 45,566,619,000
07/08/2014 14,400 0.90 6.67 13,500 14,400 13,400 4,205,760 60,562,944,000
06/08/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 1,601,030 21,613,905,000
05/08/2014 13,500 0.40 3.05 13,200 13,600 13,100 1,922,210 25,949,835,000
04/08/2014 13,100 -0.20 -1.50 12,900 13,200 12,900 941,340 12,331,554,000
01/08/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 392,190 5,216,127,000
31/07/2014 13,300 0.10 0.76 13,000 13,400 13,000 621,260 8,262,758,000
30/07/2014 13,200 0.40 3.12 13,100 13,500 13,100 1,944,720 25,670,304,000
29/07/2014 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 985,510 12,614,528,000
28/07/2014 12,800 -0.60 -4.48 13,200 13,200 12,700 1,459,920 18,686,976,000
25/07/2014 13,400 -0.30 -2.19 13,800 13,900 13,400 1,585,040 21,239,536,000
24/07/2014 13,700 0.40 3.01 13,400 13,900 13,400 2,583,710 35,396,827,000
23/07/2014 13,300 0.00 ■■ 0.00 13,400 13,500 13,200 545,260 7,251,958,000
22/07/2014 13,300 -0.20 -1.48 13,400 13,500 13,200 727,340 9,673,622,000
21/07/2014 13,500 -0.10 -0.74 13,700 13,800 13,400 1,272,060 17,172,810,000
18/07/2014 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 1,229,970 16,727,592,000
17/07/2014 13,600 0.10 0.74 13,500 13,800 13,400 1,360,690 18,505,384,000
16/07/2014 13,500 -0.20 -1.46 13,900 14,000 13,500 1,747,860 23,596,110,000
15/07/2014 13,700 0.20 1.48 13,500 13,700 13,400 1,512,310 20,718,647,000
14/07/2014 13,500 0.50 3.85 13,200 13,500 13,000 1,091,770 14,738,895,000
11/07/2014 13,000 -0.20 -1.52 13,200 13,200 12,900 851,530 11,069,890,000
10/07/2014 13,200 -0.30 -2.22 13,500 13,500 13,000 1,226,360 16,187,952,000
09/07/2014 13,500 0.00 ■■ 0.00 13,600 13,700 13,400 749,770 10,121,895,000
08/07/2014 13,500 0.50 3.85 13,000 13,600 12,900 2,566,610 34,649,235,000
07/07/2014 13,000 -0.20 -1.52 13,300 13,300 13,000 1,703,650 22,147,450,000
04/07/2014 13,200 0.10 0.76 13,200 13,600 13,000 1,690,830 22,318,956,000
03/07/2014 13,100 0.10 0.77 13,300 13,600 13,000 1,660,850 21,757,135,000
02/07/2014 13,000 0.80 6.56 12,300 13,000 12,300 4,328,910 56,275,830,000
01/07/2014 12,200 0.10 0.83 12,100 12,300 12,000 1,184,010 14,444,922,000
30/06/2014 12,100 -0.10 -0.82 12,000 12,200 12,000 953,460 11,536,866,000
27/06/2014 12,200 -0.20 -1.61 12,400 12,400 12,100 564,690 6,889,218,000
26/06/2014 12,400 0.10 0.81 12,400 12,500 12,300 1,256,150 15,576,260,000
25/06/2014 12,300 0.50 4.24 11,700 12,400 11,700 3,283,850 40,391,355,000
24/06/2014 11,800 -0.20 -1.67 11,900 12,100 11,800 439,570 5,186,926,000
23/06/2014 12,000 0.50 4.35 11,700 12,000 11,700 419,380 5,032,560,000
20/06/2014 11,500 -0.60 -4.96 12,200 12,300 11,500 7,449,800 85,672,700,000
19/06/2014 12,100 -0.20 -1.63 12,200 12,200 11,900 982,480 11,888,008,000
18/06/2014 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 595,210 7,321,083,000
17/06/2014 12,300 0.00 ■■ 0.00 12,200 12,300 12,100 695,010 8,548,623,000
16/06/2014 12,300 -0.60 -4.65 12,100 12,500 12,100 1,255,720 15,445,356,000
13/06/2014 12,900 0.10 0.78 12,700 12,900 12,700 300,640 3,878,256,000
12/06/2014 12,800 0.60 4.92 12,600 12,900 12,600 697,850 8,932,480,000
11/06/2014 13,400 0.10 0.75 13,200 13,400 13,200 395,770 5,303,318,000
10/06/2014 13,300 0.00 ■■ 0.00 13,100 13,400 13,100 459,720 6,114,276,000
09/06/2014 13,300 0.10 0.76 13,400 13,600 13,100 700,400 9,315,320,000
06/06/2014 13,200 0.20 1.54 12,900 13,200 12,700 354,530 4,679,796,000
05/06/2014 13,000 0.10 0.78 12,900 13,000 12,700 114,180 1,484,340,000
04/06/2014 12,900 -0.20 -1.53 13,300 13,300 12,600 328,660 4,239,714,000
03/06/2014 13,100 0.10 0.77 13,000 13,200 13,000 334,760 4,385,356,000
02/06/2014 13,000 0.00 ■■ 0.00 13,100 13,300 12,800 506,490 6,584,370,000
30/05/2014 13,000 -0.20 -1.52 13,200 13,200 12,900 405,410 5,270,330,000
29/05/2014 13,200 -0.20 -1.49 13,400 13,600 13,100 515,410 6,803,412,000
28/05/2014 13,400 0.10 0.75 13,400 13,700 13,300 737,400 9,881,160,000
27/05/2014 13,300 0.50 3.91 12,800 13,300 12,700 1,087,740 14,466,942,000
26/05/2014 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 419,140 5,364,992,000
23/05/2014 12,800 0.00 ■■ 0.00 12,700 12,900 12,500 289,630 3,707,264,000
22/05/2014 12,800 -0.30 -2.29 12,900 13,200 12,700 539,200 6,901,760,000
21/05/2014 13,100 0.10 0.77 12,800 13,200 12,500 799,730 10,476,463,000
20/05/2014 13,000 0.40 3.17 12,600 13,000 12,400 567,960 7,383,480,000
19/05/2014 12,600 0.30 2.44 12,100 12,900 12,000 599,360 7,551,936,000
16/05/2014 12,300 0.70 6.03 11,500 12,400 11,500 1,098,810 13,515,363,000
15/05/2014 11,600 0.20 1.75 11,400 12,000 10,700 1,042,420 12,092,072,000
14/05/2014 11,400 0.70 6.54 10,000 11,400 10,000 1,114,220 12,702,108,000
13/05/2014 10,700 -0.70 -6.14 10,700 11,100 10,700 891,820 9,542,474,000
12/05/2014 11,400 -0.80 -6.56 11,900 12,000 11,400 400,430 4,564,902,000
09/05/2014 12,200 0.00 ■■ 0.00 11,700 12,500 11,500 570,960 6,965,712,000
08/05/2014 12,200 -0.90 -6.87 12,800 12,800 12,200 1,074,520 13,109,144,000
07/05/2014 13,100 -0.20 -1.50 13,300 13,400 13,100 295,610 3,872,491,000
06/05/2014 13,300 -0.30 -2.21 13,300 13,500 12,900 1,044,960 13,897,968,000
05/05/2014 13,600 -0.50 -3.55 14,100 14,300 13,500 467,980 6,364,528,000
29/04/2014 14,100 0.00 ■■ 0.00 14,000 14,200 13,900 207,380 2,924,058,000
28/04/2014 14,100 -0.10 -0.70 14,500 14,500 14,100 211,430 2,981,163,000
25/04/2014 14,200 -0.10 -0.70 14,300 14,400 14,200 259,810 3,689,302,000
24/04/2014 14,300 -0.10 -0.69 14,400 14,500 14,100 249,510 3,567,993,000
23/04/2014 14,400 0.00 ■■ 0.00 14,600 14,700 14,300 556,170 8,008,848,000
22/04/2014 14,400 0.60 4.35 14,000 14,400 13,700 854,760 12,308,544,000
21/04/2014 13,800 -0.40 -2.82 14,200 14,300 13,800 1,101,230 15,196,974,000
18/04/2014 14,200 -0.60 -4.05 14,500 14,800 14,200 1,027,630 14,592,346,000
17/04/2014 14,800 0.20 1.37 14,700 15,000 14,700 504,370 7,464,676,000
16/04/2014 14,600 -0.50 -3.31 15,000 15,100 14,100 1,451,460 21,191,316,000
15/04/2014 15,100 -0.50 -3.21 15,400 15,600 15,000 928,640 14,022,464,000
14/04/2014 15,600 -0.40 -2.50 15,700 15,800 15,400 1,088,370 16,978,572,000
11/04/2014 16,000 -0.20 -1.23 16,000 16,000 15,800 1,091,790 17,468,640,000
10/04/2014 16,200 0.00 ■■ 0.00 16,400 16,600 16,200 600,700 9,731,340,000
08/04/2014 16,200 0.30 1.89 16,000 16,300 15,900 1,203,700 19,499,940,000
07/04/2014 15,900 0.30 1.92 15,600 16,000 15,500 1,409,120 22,405,008,000
04/04/2014 15,600 0.20 1.30 15,400 15,800 15,400 1,043,360 16,276,416,000
03/04/2014 15,400 0.30 1.99 15,200 15,600 15,100 803,420 12,372,668,000
02/04/2014 15,100 0.10 0.67 15,000 15,400 14,500 1,307,660 19,745,666,000
01/04/2014 15,000 -0.90 -5.66 15,900 15,900 14,900 2,642,510 39,637,650,000
31/03/2014 15,900 -0.30 -1.85 16,200 16,400 15,800 756,470 12,027,873,000
28/03/2014 16,200 0.10 0.62 16,100 16,500 16,100 961,280 15,572,736,000
27/03/2014 16,100 0.00 ■■ 0.00 16,100 16,200 15,500 1,100,870 17,724,007,000
26/03/2014 16,100 -0.70 -4.17 17,000 17,000 15,900 2,422,570 39,003,377,000
25/03/2014 16,800 -0.60 -3.45 17,400 17,400 16,800 2,752,870 46,248,216,000
24/03/2014 17,400 -0.50 -2.79 17,600 17,700 17,200 2,208,780 38,432,772,000
21/03/2014 17,900 1.10 6.55 16,700 17,900 16,700 13,494,140 241,545,106,000
20/03/2014 16,800 -0.20 -1.18 17,000 17,000 16,500 2,032,180 34,140,624,000
19/03/2014 17,000 -0.10 -0.58 16,900 17,300 16,800 3,361,030 57,137,510,000
18/03/2014 17,100 1.10 6.88 17,100 17,100 16,900 6,972,710 119,233,341,000
17/03/2014 16,000 1.00 6.67 16,000 16,000 16,000 567,980 9,087,680,000
14/03/2014 15,000 0.30 2.04 14,600 15,200 14,600 3,197,970 47,969,550,000
13/03/2014 14,700 0.10 0.68 14,700 14,800 14,400 1,675,940 24,636,318,000
12/03/2014 14,600 -0.20 -1.35 14,900 14,900 14,500 2,044,500 29,849,700,000
11/03/2014 14,800 0.10 0.68 14,800 14,900 14,600 1,597,940 23,649,512,000
10/03/2014 14,700 -0.30 -2.00 15,100 15,100 14,700 1,881,620 27,659,814,000
07/03/2014 15,000 0.10 0.67 15,000 15,400 14,900 2,567,690 38,515,350,000
06/03/2014 14,900 -0.20 -1.32 15,000 15,100 14,700 2,128,820 31,719,418,000
05/03/2014 15,100 0.10 0.67 15,100 15,200 14,800 1,233,900 18,631,890,000
04/03/2014 15,000 0.50 3.45 14,400 15,200 14,200 2,700,680 40,510,200,000
03/03/2014 14,500 0.10 0.69 14,400 15,200 14,400 4,634,830 67,205,035,000
28/02/2014 14,400 -0.20 -1.37 14,700 14,900 14,200 1,914,840 27,573,696,000
27/02/2014 14,600 -0.30 -2.01 15,100 15,500 14,500 3,498,900 51,083,940,000
26/02/2014 14,900 0.90 6.43 14,000 14,900 13,800 5,802,250 86,453,525,000
25/02/2014 14,000 0.00 ■■ 0.00 14,100 14,300 13,800 2,779,190 38,908,660,000
24/02/2014 14,000 0.40 2.94 13,600 14,100 13,500 2,220,490 31,086,860,000
21/02/2014 13,600 0.20 1.49 13,600 13,900 13,200 2,376,490 32,320,264,000
20/02/2014 13,400 -1.00 -6.94 14,300 14,500 13,400 4,914,800 65,858,320,000
19/02/2014 14,400 0.60 4.35 13,900 14,600 13,600 3,515,210 50,619,024,000
18/02/2014 13,800 0.10 0.73 13,700 14,000 13,600 2,916,510 40,247,838,000
17/02/2014 13,700 -0.30 -2.14 14,000 14,000 13,600 2,900,450 39,736,165,000