Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.08 +2.52 (+0.26%)
  • HNX-Index 102.51 +0.01 (+0.01%)
  • UPCOM-Index 55.97 +0.05 (+0.09%)
CTCP Quốc Cường Gia Lai
Quoc Cuong Gia Lai Joint Stock Company
Mã CK:      QCG      4.18      +0.07 (+1.67%)      (cập nhật 10:30 09/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.quoccuonggialai.com.vn
QCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/12/2019 4,180 0.07 1.67 4,180 4,290 4,180 139,560 583,360,800
06/12/2019 4,180 0.00 ■■ 0.00 4,170 4,280 4,130 8,017 33,511,060
05/12/2019 4,170 0.00 ■■ 0.00 4,170 4,390 4,150 8,501 35,449,170
04/12/2019 4,170 -0.10 -2.40 4,250 0 0 14,869 62,003,730
03/12/2019 4,250 0.00 ■■ 0.00 4,300 4,300 4,190 20,261 86,109,250
02/12/2019 4,300 0.00 ■■ 0.00 4,350 4,390 4,250 7,984 34,331,200
29/11/2019 4,350 0.00 ■■ 0.00 4,390 4,380 4,300 10,727 46,662,450
28/11/2019 4,390 0.00 ■■ 0.00 4,390 4,430 4,300 9,245 40,585,550
27/11/2019 4,390 0.00 ■■ 0.00 4,370 4,400 4,370 11,162 49,001,180
26/11/2019 4,370 0.00 ■■ 0.00 4,370 4,470 4,160 13,430 58,689,100
25/11/2019 4,370 0.00 ■■ 0.00 4,380 4,410 4,370 8,295 36,249,150
22/11/2019 4,380 0.00 ■■ 0.00 4,400 4,490 4,380 9,986 43,738,680
21/11/2019 4,400 -0.10 -2.27 4,470 4,450 4,400 6,299 27,715,600
20/11/2019 4,470 0.00 ■■ 0.00 4,480 4,500 4,380 5,014 22,412,580
19/11/2019 4,480 0.10 2.23 4,400 4,480 4,390 5,434 24,344,320
18/11/2019 4,400 -0.10 -2.27 4,460 4,450 4,400 7,749 34,095,600
15/11/2019 4,460 0.00 ■■ 0.00 4,480 4,520 4,460 3,305 14,740,300
14/11/2019 4,480 0.00 ■■ 0.00 4,530 4,530 4,430 4,724 21,163,520
13/11/2019 4,530 0.00 ■■ 0.00 4,500 4,530 4,450 14,478 65,585,340
12/11/2019 4,500 0.00 ■■ 0.00 4,510 4,560 4,480 10,090 45,405,000
11/11/2019 4,510 0.00 ■■ 0.00 4,540 4,590 4,470 9,089 40,991,390
08/11/2019 4,540 0.00 ■■ 0.00 4,550 4,560 4,500 9,784 44,419,360
07/11/2019 4,550 0.00 ■■ 0.00 4,550 4,600 4,500 12,505 56,897,750
06/11/2019 4,550 0.00 ■■ 0.00 4,560 4,610 4,500 9,738 44,307,900
05/11/2019 4,560 0.00 ■■ 0.00 4,580 4,590 4,500 15,694 71,564,640
04/11/2019 4,580 -0.10 -2.18 4,650 4,660 4,570 8,210 37,601,800
01/11/2019 4,650 0.00 ■■ 0.00 4,670 4,670 4,570 5,124 23,826,600
31/10/2019 4,670 0.10 2.14 4,570 4,880 4,600 31,658 147,842,860
30/10/2019 4,570 0.00 ■■ 0.00 4,590 4,620 4,520 6,221 28,429,970
29/10/2019 4,590 0.00 ■■ 0.00 4,590 4,640 4,540 13,780 63,250,200
28/10/2019 4,590 0.00 ■■ 0.00 4,600 4,690 4,570 8,061 36,999,990
25/10/2019 4,600 0.00 ■■ 0.00 4,570 4,610 4,550 12,585 57,891,000
24/10/2019 4,570 0.00 ■■ 0.00 4,600 4,630 4,570 20,507 93,716,990
23/10/2019 4,600 -0.10 -2.17 4,660 4,660 4,540 4,327 19,904,200
22/10/2019 4,660 -0.10 -2.15 4,720 4,700 4,600 20,168 93,982,880
21/10/2019 4,720 0.00 ■■ 0.00 4,700 4,750 4,620 20,671 97,567,120
18/10/2019 4,700 -0.10 -2.13 4,770 4,810 4,630 25,287 118,848,900
17/10/2019 4,770 0.10 2.10 4,700 4,900 4,700 53,103 253,301,310
16/10/2019 4,700 0.00 ■■ 0.00 4,700 4,850 4,620 11,066 52,010,200
15/10/2019 4,700 0.00 ■■ 0.00 4,740 4,960 4,690 37,069 174,224,300
14/10/2019 4,740 0.00 ■■ 0.00 4,730 4,800 4,650 11,861 56,221,140
11/10/2019 4,730 0.10 2.11 4,650 4,790 4,550 10,712 50,667,760
10/10/2019 4,650 -0.10 -2.15 4,760 5,000 4,650 37,289 173,393,850
09/10/2019 4,760 0.30 6.30 4,450 4,760 4,440 62,634 298,137,840
08/10/2019 4,450 0.00 ■■ 0.00 4,450 4,500 4,420 5,187 23,082,150
07/10/2019 4,450 0.00 ■■ 0.00 4,490 4,540 4,450 13,060 58,117,000
04/10/2019 4,490 0.00 ■■ 0.00 4,490 4,550 4,480 8,429 37,846,210
03/10/2019 4,490 0.00 ■■ 0.00 4,540 4,540 4,490 11,180 50,198,200
02/10/2019 4,540 0.00 ■■ 0.00 4,500 4,580 4,500 21,173 96,125,420
01/10/2019 4,500 0.00 ■■ 0.00 4,530 4,600 4,480 12,332 55,494,000
30/09/2019 4,530 -0.10 -2.21 4,600 4,580 4,510 135,660 614,539,800
27/09/2019 4,600 0.00 ■■ 0.00 4,600 4,640 4,550 691 3,178,600
26/09/2019 4,600 0.10 2.17 4,460 4,600 4,450 7,507 34,532,200
25/09/2019 4,460 -0.10 -2.24 4,550 4,580 4,460 22,390 99,859,400
24/09/2019 4,550 0.00 ■■ 0.00 4,550 4,600 4,500 13,689 62,284,950
23/09/2019 4,550 -0.10 -2.20 4,610 4,750 4,530 14,164 64,446,200
20/09/2019 4,610 -0.10 -2.17 4,740 4,710 4,610 18,248 84,123,280
19/09/2019 4,740 0.00 ■■ 0.00 4,690 4,790 4,650 12,744 60,406,560
18/09/2019 4,690 0.10 2.13 4,600 4,700 4,540 28,748 134,828,120
17/09/2019 4,600 0.00 ■■ 0.00 4,600 4,640 4,580 11,039 50,779,400
16/09/2019 4,600 0.00 ■■ 0.00 4,600 4,640 4,580 7,706 35,447,600
13/09/2019 4,600 0.00 ■■ 0.00 4,590 4,640 4,560 3,761 17,300,600
12/09/2019 4,590 0.00 ■■ 0.00 4,620 4,620 4,580 6,837 31,381,830
11/09/2019 4,620 0.10 2.16 4,530 4,640 4,520 19,435 89,789,700
10/09/2019 4,590 -0.02 -0.44 4,610 4,650 4,530 700 3,213,000
09/09/2019 4,610 0.00 ■■ 0.00 4,650 4,700 4,600 14,316 65,996,760
06/09/2019 4,650 0.10 2.15 4,580 4,700 4,570 7,960 37,014,000
05/09/2019 4,580 0.00 ■■ 0.00 4,620 4,670 4,570 18,598 85,178,840
04/09/2019 4,620 -0.10 -2.16 4,730 4,730 4,610 14,495 66,966,900
03/09/2019 4,730 -0.10 -2.11 4,880 4,960 4,730 15,728 74,393,440
30/08/2019 4,880 0.30 6.15 4,590 4,910 4,550 53,405 260,616,400
29/08/2019 4,590 0.00 ■■ 0.00 4,640 4,640 4,570 5,307 24,359,130
28/08/2019 4,640 0.00 ■■ 0.00 4,640 4,680 4,530 5,369 24,912,160
27/08/2019 4,640 0.10 2.16 4,500 4,700 4,480 19,466 90,322,240
26/08/2019 4,500 -0.20 -4.44 4,660 4,660 4,500 10,678 48,051,000
23/08/2019 4,660 0.00 ■■ 0.00 4,610 4,660 4,580 10,893 50,761,380
22/08/2019 4,610 0.00 ■■ 0.00 4,650 4,800 4,520 25,567 117,863,870
21/08/2019 4,650 -0.10 -2.15 4,740 4,800 4,650 25,776 119,858,400
20/08/2019 4,740 0.00 ■■ 0.00 4,770 4,890 4,700 19,310 91,529,400
19/08/2019 4,770 -0.20 -4.19 4,980 4,980 4,750 20,672 98,605,440
16/08/2019 4,980 0.00 ■■ 0.00 5,020 5,100 4,790 4,134 20,587,320
15/08/2019 5,020 0.30 5.98 4,750 5,080 4,750 59,217 297,269,340
14/08/2019 4,750 0.30 6.32 4,440 4,750 4,440 44,981 213,659,750
13/08/2019 4,440 0.00 ■■ 0.00 4,450 4,470 4,420 7,845 34,831,800
12/08/2019 4,450 0.00 ■■ 0.00 4,470 4,480 4,420 5,201 23,144,450
09/08/2019 4,470 0.00 ■■ 0.00 4,470 4,490 4,420 10,413 46,546,110
08/08/2019 4,470 0.00 ■■ 0.00 4,470 4,480 4,410 10,806 48,302,820
07/08/2019 4,470 0.00 ■■ 0.00 4,450 4,490 4,380 17,665 78,962,550
06/08/2019 4,450 -0.10 -2.25 4,540 4,450 4,350 15,867 70,608,150
05/08/2019 4,540 0.00 ■■ 0.00 4,560 4,560 4,450 13,485 61,221,900
02/08/2019 4,560 0.00 ■■ 0.00 4,560 4,600 4,500 6,711 30,602,160
01/08/2019 4,560 0.10 2.19 4,500 4,690 4,540 31,072 141,688,320
31/07/2019 4,500 0.10 2.22 4,400 4,500 4,320 19,192 86,364,000
30/07/2019 4,400 0.00 ■■ 0.00 4,390 4,490 4,400 7,678 33,783,200
29/07/2019 4,390 0.10 2.28 4,320 4,440 4,320 5,076 22,283,640
26/07/2019 4,320 -0.10 -2.31 4,410 4,400 4,300 13,941 60,225,120
25/07/2019 4,410 -0.10 -2.27 4,470 4,500 4,400 19,177 84,570,570
24/07/2019 4,470 -0.10 -2.24 4,570 4,580 4,400 14,677 65,606,190
23/07/2019 4,570 0.00 ■■ 0.00 4,560 4,580 4,480 18,619 85,088,830
22/07/2019 4,560 0.00 ■■ 0.00 4,510 4,580 4,480 11,514 52,503,840
19/07/2019 4,510 -0.10 -2.22 4,620 4,600 4,510 7,223 32,575,730
18/07/2019 4,620 0.00 ■■ 0.00 4,590 4,620 4,520 20,129 92,995,980
17/07/2019 4,590 0.00 ■■ 0.00 4,600 4,680 4,550 10,009 45,941,310
16/07/2019 4,600 0.20 4.35 4,400 4,630 4,350 26,317 121,058,200
15/07/2019 4,400 0.00 ■■ 0.00 4,360 4,400 4,340 10,566 46,490,400
12/07/2019 4,360 0.00 ■■ 0.00 4,400 4,440 4,360 9,229 40,238,440
11/07/2019 4,400 0.00 ■■ 0.00 4,400 4,410 4,370 7,966 35,050,400
10/07/2019 4,400 0.00 ■■ 0.00 4,380 4,420 4,370 10,666 46,930,400
09/07/2019 4,380 0.00 ■■ 0.00 4,380 4,450 4,360 15,709 68,805,420
08/07/2019 4,380 0.00 ■■ 0.00 4,360 4,400 4,320 11,953 52,354,140
05/07/2019 4,360 -0.10 -2.29 4,480 4,490 4,340 32,357 141,076,520
04/07/2019 4,480 0.10 2.23 4,390 4,510 4,400 16,606 74,394,880
03/07/2019 4,390 -0.10 -2.28 4,490 4,500 4,320 26,017 114,214,630
02/07/2019 4,490 -0.10 -2.23 4,570 4,640 4,490 21,224 95,295,760
01/07/2019 4,570 0.00 ■■ 0.00 4,530 4,770 4,560 3,831 17,507,670
28/06/2019 4,530 -0.10 -2.21 4,600 4,840 4,500 15,314 69,372,420
27/06/2019 4,600 -0.10 -2.17 4,700 4,700 4,600 29,951 137,774,600
26/06/2019 4,700 -0.10 -2.13 4,760 4,830 4,700 22,672 106,558,400
25/06/2019 4,760 0.00 ■■ 0.00 4,790 4,900 4,750 13,497 64,245,720
24/06/2019 4,790 0.00 ■■ 0.00 4,840 4,840 4,790 27,318 130,853,220
21/06/2019 4,840 0.00 ■■ 0.00 4,880 4,970 4,840 14,078 68,137,520
20/06/2019 4,880 0.00 ■■ 0.00 4,850 4,950 4,850 6,945 33,891,600
19/06/2019 4,850 0.00 ■■ 0.00 4,850 5,000 4,850 11,330 54,950,500
18/06/2019 4,850 0.00 ■■ 0.00 4,860 4,900 4,840 14,726 71,421,100
17/06/2019 4,860 0.00 ■■ 0.00 4,900 4,900 4,860 23,410 113,772,600
16/06/2019 4,900 -0.10 -2.04 4,980 5,100 4,900 16,815 82,393,500
14/06/2019 4,900 -0.10 -2.04 4,980 5,100 4,900 16,815 82,393,500
13/06/2019 4,980 -0.10 -2.01 5,050 5,150 4,980 12,432 61,911,360
11/06/2019 4,990 -0.10 -2.00 5,070 5,070 4,900 31,732 158,342,680
10/06/2019 5,070 0.00 ■■ 0.00 5,050 5,120 4,950 72,694 368,558,580
09/06/2019 5,050 0.10 1.98 4,900 5,050 4,700 83,978 424,088,900
07/06/2019 5,050 0.10 1.98 4,900 5,050 4,700 83,978 424,088,900
06/06/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,810 24,970 122,353,000
05/06/2019 4,900 -0.10 -2.04 4,960 4,960 4,810 72,471 355,107,900
04/06/2019 4,960 -0.20 -4.03 5,130 5,130 4,950 47,989 238,025,440
03/06/2019 5,130 0.00 ■■ 0.00 5,150 5,150 4,900 44,002 225,730,260
02/06/2019 5,150 0.00 ■■ 0.00 5,150 5,200 5,070 36,416 187,542,400
31/05/2019 5,150 0.00 ■■ 0.00 5,150 5,200 5,070 36,416 187,542,400
30/05/2019 5,150 0.00 ■■ 0.00 5,140 5,150 5,070 57,934 298,360,100
29/05/2019 5,140 0.00 ■■ 0.00 5,140 5,160 5,060 54,590 280,592,600
28/05/2019 5,140 0.00 ■■ 0.00 5,140 5,140 5,060 41,238 211,963,320
27/05/2019 5,140 0.00 ■■ 0.00 5,150 5,200 5,050 43,705 224,643,700
26/05/2019 5,150 0.10 1.94 5,090 5,150 5,000 65,933 339,554,950
24/05/2019 5,150 0.10 1.94 5,090 5,150 5,000 65,933 339,554,950
23/05/2019 5,090 -0.10 -1.96 5,220 5,230 5,090 108,997 554,794,730
22/05/2019 5,220 -0.10 -1.92 5,300 5,330 5,210 71,515 373,308,300
21/05/2019 5,300 0.00 ■■ 0.00 5,350 5,350 5,200 49,593 262,842,900
20/05/2019 5,350 0.00 ■■ 0.00 5,370 5,420 5,150 148,547 794,726,450
19/05/2019 5,370 0.00 ■■ 0.00 5,400 5,500 5,200 109,668 588,917,160
17/05/2019 5,370 0.00 ■■ 0.00 5,400 5,500 5,200 109,668 588,917,160
16/05/2019 5,400 0.10 1.85 5,300 5,550 5,300 74,669 403,212,600
15/05/2019 5,300 0.30 5.66 4,960 5,300 4,800 185,159 981,342,700
14/05/2019 4,960 0.00 ■■ 0.00 4,960 4,960 4,850 44,444 220,442,240
13/05/2019 4,960 0.00 ■■ 0.00 4,940 4,990 4,850 55,365 274,610,400
12/05/2019 4,940 0.00 ■■ 0.00 4,950 5,050 4,850 58,864 290,788,160
10/05/2019 4,940 0.00 ■■ 0.00 4,950 5,050 4,850 58,864 290,788,160
09/05/2019 4,950 -0.10 -2.02 5,100 5,150 4,950 52,416 259,459,200
08/05/2019 5,100 -0.10 -1.96 5,190 5,170 5,030 25,906 132,120,600
07/05/2019 5,190 0.10 1.93 5,100 5,200 5,070 39,432 204,652,080
06/05/2019 5,100 -0.20 -3.92 5,250 5,200 5,000 37,943 193,509,300
05/05/2019 5,250 0.00 ■■ 0.00 5,300 5,280 5,130 57,134 299,953,500
03/05/2019 5,250 0.00 ■■ 0.00 5,300 5,280 5,130 57,134 299,953,500
02/05/2019 5,300 0.10 1.89 5,240 5,350 5,170 67,556 358,046,800
01/05/2019 5,240 -0.10 -1.91 5,350 5,390 5,210 83,341 436,706,840
30/04/2019 5,240 -0.10 -1.91 5,350 5,390 5,210 83,341 436,706,840
29/04/2019 5,240 -0.10 -1.91 5,350 5,390 5,210 83,341 436,706,840
28/04/2019 5,240 -0.10 -1.91 5,350 5,390 5,210 83,341 436,706,840
26/04/2019 5,240 -0.10 -1.91 5,350 5,390 5,210 83,341 436,706,840
25/04/2019 5,350 -0.10 -1.87 5,400 5,460 5,310 78,407 419,477,450
24/04/2019 5,400 0.00 ■■ 0.00 5,450 5,490 5,300 69,290 374,166,000
23/04/2019 5,450 0.20 3.67 5,270 5,550 5,300 42,625 232,306,250
22/04/2019 5,270 -0.20 -3.80 5,500 5,400 5,250 62,736 330,618,720
21/04/2019 5,500 0.20 3.64 5,290 5,620 5,290 77,412 425,766,000
19/04/2019 5,500 0.20 3.64 5,290 5,620 5,290 77,412 425,766,000
18/04/2019 5,290 -0.30 -5.67 5,550 5,500 5,290 87,045 460,468,050
17/04/2019 5,550 -0.40 -7.21 5,960 5,800 5,550 160,564 891,130,200
16/04/2019 5,960 -0.40 -6.71 6,400 6,160 5,960 140,717 838,673,320
15/04/2019 6,400 0.00 ■■ 0.00 6,360 6,750 6,370 192,417 1,231,468,800
12/04/2019 6,400 0.00 ■■ 0.00 6,360 6,750 6,370 192,417 1,231,468,800
11/04/2019 6,360 0.40 6.29 5,950 6,360 6,000 260,904 1,659,349,440
10/04/2019 5,950 0.00 ■■ 0.00 6,000 6,050 5,810 120,784 718,664,800
09/04/2019 6,000 0.20 3.33 5,760 6,160 5,800 243,034 1,458,204,000
08/04/2019 5,760 0.40 6.94 5,390 5,760 5,390 84,400 486,144,000
05/04/2019 5,390 0.00 ■■ 0.00 5,390 5,470 5,300 16,869 90,923,910
04/04/2019 5,390 0.10 1.86 5,300 5,420 5,270 34,181 184,235,590
03/04/2019 5,300 -0.20 -3.77 5,480 5,400 5,290 44,468 235,680,400
02/04/2019 5,480 0.00 ■■ 0.00 5,510 5,600 5,480 24,233 132,796,840
01/04/2019 5,510 0.10 1.81 5,390 5,520 5,450 56,428 310,918,280
30/03/2019 5,290 0.08 1.51 5,210 5,300 5,100 2,194,160 11,607,106,400
29/03/2019 5,390 0.10 1.86 5,250 5,550 5,110 153,433 827,003,870
28/03/2019 5,250 0.00 ■■ 0.00 5,220 5,270 5,120 60,913 319,793,250
27/03/2019 5,220 0.00 ■■ 0.00 5,230 5,250 5,110 76,343 398,510,460
26/03/2019 5,230 0.00 ■■ 0.00 5,210 5,290 5,110 78,621 411,187,830
25/03/2019 5,210 -0.10 -1.92 5,290 5,290 5,110 109,239 569,135,190
22/03/2019 5,290 0.00 ■■ 0.00 5,290 5,300 5,110 62,401 330,101,290
21/03/2019 5,290 0.00 ■■ 0.00 5,300 5,400 5,150 80,084 423,644,360
20/03/2019 5,300 0.00 ■■ 0.00 5,310 5,400 5,110 85,373 452,476,900
19/03/2019 5,310 -0.30 -5.65 5,600 5,700 5,280 102,613 544,875,030
18/03/2019 5,600 -0.30 -5.36 5,910 5,900 5,600 97,224 544,454,400
15/03/2019 5,910 -0.20 -3.38 6,070 6,100 5,900 110,250 651,577,500
14/03/2019 6,070 0.00 ■■ 0.00 6,090 6,150 5,930 147,396 894,693,720
13/03/2019 6,090 0.00 ■■ 0.00 6,090 6,090 5,800 137,002 834,342,180
12/03/2019 6,090 0.10 1.64 5,990 6,100 5,800 120,412 733,309,080
11/03/2019 5,990 0.30 5.01 5,650 6,040 5,400 317,760 1,903,382,400
08/03/2019 5,650 0.30 5.31 5,370 5,740 5,440 293,106 1,656,048,900
07/03/2019 5,370 0.40 7.45 5,020 5,370 5,200 73,685 395,688,450
06/03/2019 5,020 0.30 5.98 4,700 5,020 4,640 242,619 1,217,947,380
05/03/2019 4,700 -0.10 -2.13 4,790 4,750 4,620 103,646 487,136,200
04/03/2019 4,790 0.00 ■■ 0.00 4,800 4,790 4,600 120,456 576,984,240
01/03/2019 4,800 0.00 ■■ 0.00 4,770 4,800 4,600 109,219 524,251,200
28/02/2019 4,770 0.00 ■■ 0.00 4,800 4,800 4,660 58,787 280,413,990
27/02/2019 4,800 0.00 ■■ 0.00 4,810 4,830 4,700 88,573 425,150,400
26/02/2019 4,810 0.00 ■■ 0.00 4,810 4,900 4,660 175,830 845,742,300
25/02/2019 4,810 0.00 ■■ 0.00 4,810 4,950 4,810 51,192 246,233,520
22/02/2019 4,810 0.10 2.08 4,690 4,900 4,610 104,381 502,072,610
21/02/2019 4,690 0.20 4.26 4,500 4,690 4,400 208,637 978,507,530
20/02/2019 4,500 0.00 ■■ 0.00 4,500 4,520 4,410 61,113 275,008,500
19/02/2019 4,500 0.00 ■■ 0.00 4,520 4,520 4,400 79,593 358,168,500
18/02/2019 4,520 0.00 ■■ 0.00 4,480 4,520 4,390 178,241 805,649,320
15/02/2019 4,480 0.00 ■■ 0.00 4,490 4,480 4,370 67,722 303,394,560
14/02/2019 4,490 0.00 ■■ 0.00 4,500 4,540 4,400 70,450 316,320,500
13/02/2019 4,500 0.10 2.22 4,430 4,500 4,300 111,311 500,899,500
12/02/2019 4,430 0.00 ■■ 0.00 4,450 4,450 4,340 57,235 253,551,050
11/02/2019 4,450 -0.10 -2.25 4,590 4,540 4,390 68,329 304,064,050
01/02/2019 4,590 0.00 ■■ 0.00 4,600 4,600 4,430 47,867 219,709,530
31/01/2019 4,600 0.10 2.17 4,480 4,600 4,400 102,789 472,829,400
30/01/2019 4,480 -0.10 -2.23 4,600 4,600 4,480 41,865 187,555,200
29/01/2019 4,600 -0.10 -2.17 4,650 4,600 4,450 42,521 195,596,600
28/01/2019 4,650 0.10 2.15 4,550 4,650 4,400 114,938 534,461,700
25/01/2019 4,550 0.00 ■■ 0.00 4,500 4,550 4,380 80,129 364,586,950
24/01/2019 4,500 0.00 ■■ 0.00 4,480 4,550 4,410 53,226,000 239,517,000,000
23/01/2019 4,480 -0.30 -6.70 4,790 4,780 4,480 63,930,000 286,406,400,000
22/01/2019 4,790 -0.10 -2.09 4,900 4,810 4,700 139,726,000 669,287,540,000
21/01/2019 4,900 -0.03 -0.61 4,930 4,970 4,770 1,456,760 7,138,124,000
19/01/2019 5,270 0.00 ■■ 0.00 4,900 5,000 4,770 112,100 590,767,000
18/01/2019 4,930 0.03 0.61 4,900 5,000 4,770 1,375,220 6,779,834,600
17/01/2019 4,900 0.10 2.04 4,800 5,050 4,790 3,494,290 17,122,021,000
16/01/2019 4,800 0.06 1.25 4,740 4,850 4,710 947,890 4,549,872,000
15/01/2019 4,740 0.02 0.42 4,740 4,880 4,650 1,440,780 6,829,297,200
14/01/2019 4,740 -0.05 -1.05 4,790 4,800 4,700 2,089,820 9,905,746,800
11/01/2019 4,790 -0.02 -0.42 4,810 4,830 4,700 1,107,630 5,305,547,700
10/01/2019 4,810 0.01 0.21 4,800 4,880 4,610 1,635,120 7,864,927,200
09/01/2019 4,800 0.02 0.42 4,780 4,890 4,510 3,785,540 18,170,592,000
08/01/2019 4,780 0.29 6.07 4,490 4,790 4,400 1,167,590 5,581,080,200
07/01/2019 4,490 0.29 6.46 4,200 4,490 4,200 1,638,610 7,357,358,900
04/01/2019 4,200 0.21 5.00 3,990 4,200 3,720 5,355,810 22,494,402,000
03/01/2019 3,990 -0.29 -7.27 4,280 4,280 3,990 894,440 3,568,815,600
02/01/2019 4,280 -0.32 -7.48 4,600 4,630 4,280 394,690 1,689,273,200
29/12/2018 4,600 -0.20 -4.35 4,800 4,800 4,550 1,325,190 6,095,874,000
28/12/2018 4,600 -0.20 -4.35 4,800 4,800 4,550 1,325,190 6,095,874,000
27/12/2018 4,800 0.07 1.46 4,730 4,850 4,400 3,614,980 17,351,904,000
26/12/2018 4,730 -0.35 -7.40 5,080 5,150 4,730 2,754,350 13,028,075,500
25/12/2018 5,080 -0.38 -7.48 5,460 5,310 5,080 839,870 4,266,539,600
24/12/2018 5,460 -0.04 -0.73 5,500 5,600 5,300 2,661,380 14,531,134,800
22/12/2018 5,500 -0.02 -0.36 5,500 5,500 5,300 1,827,050 10,048,775,000
21/12/2018 5,500 -0.02 -0.36 5,500 5,500 5,300 1,827,050 10,048,775,000
20/12/2018 5,500 0.02 0.36 5,480 5,500 5,300 915,920 5,037,560,000
19/12/2018 5,480 0.03 0.55 5,450 5,500 5,260 2,013,820 11,035,733,600
18/12/2018 5,450 0.15 2.75 5,300 5,570 5,180 2,816,010 15,347,254,500
17/12/2018 5,300 -0.10 -1.89 5,400 5,390 5,220 589,560 3,124,668,000
14/12/2018 5,400 -0.33 -6.11 5,730 5,660 5,400 754,630 4,075,002,000
13/12/2018 5,730 0.06 1.05 5,670 6,010 5,700 697,450 3,996,388,500
12/12/2018 5,670 0.37 6.53 5,300 5,670 5,150 3,768,040 21,364,786,800
11/12/2018 5,300 -0.04 -0.75 5,340 5,300 5,220 939,260 4,978,078,000
10/12/2018 5,340 -0.04 -0.75 5,380 5,380 5,300 1,077,410 5,753,369,400
09/12/2018 5,380 0.13 2.42 5,250 5,400 5,150 2,443,200 13,144,416,000
07/12/2018 5,380 0.13 2.42 5,250 5,400 5,150 2,443,200 13,144,416,000
06/12/2018 5,250 0.03 0.57 5,250 5,280 5,110 1,831,550 9,615,637,500
05/12/2018 5,250 -0.07 -1.33 5,320 5,260 5,100 1,758,430 9,231,757,500
04/12/2018 5,320 -0.03 -0.56 5,350 5,350 5,200 1,175,640 6,254,404,800
03/12/2018 5,350 0.06 1.12 5,290 5,380 5,100 2,967,560 15,876,446,000
30/11/2018 5,290 0.08 1.51 5,210 5,300 5,100 2,194,160 11,607,106,400
29/11/2018 5,210 -0.24 -4.61 5,450 5,490 5,200 1,281,880 6,678,594,800
28/11/2018 5,450 0.24 4.40 5,210 5,450 5,140 1,856,810 10,119,614,500
27/11/2018 5,210 -0.39 -7.49 5,600 5,600 5,210 2,932,230 15,276,918,300
26/11/2018 5,600 -0.17 -3.04 5,770 5,650 5,370 1,627,130 9,111,928,000
25/11/2018 5,770 -0.43 -7.45 6,200 6,010 5,770 1,153,070 6,653,213,900
23/11/2018 5,770 -0.43 -7.45 6,200 6,010 5,770 1,153,070 6,653,213,900
22/11/2018 6,200 0.14 2.26 6,060 6,350 5,640 4,705,810 29,176,022,000
21/11/2018 6,060 -0.45 -7.43 6,510 6,510 6,060 3,403,130 20,622,967,800
20/11/2018 6,510 -0.29 -4.45 6,800 6,700 6,460 2,146,250 13,972,087,500
19/11/2018 6,800 -0.24 -3.53 7,040 7,040 6,680 2,402,380 16,336,184,000
18/11/2018 7,040 0.16 2.27 6,880 7,040 6,700 2,586,050 18,205,792,000
16/11/2018 7,040 0.16 2.27 6,880 7,040 6,700 2,586,050 18,205,792,000
15/11/2018 6,880 -0.02 -0.29 6,900 6,950 6,710 1,142,830 7,862,670,400
14/11/2018 6,900 -0.11 -1.59 7,010 7,100 6,800 938,890 6,478,341,000
13/11/2018 7,010 -0.18 -2.57 7,190 7,350 6,900 2,894,560 20,290,865,600
12/11/2018 7,190 -0.01 -0.14 7,200 7,190 7,010 1,146,090 8,240,387,100
09/11/2018 7,200 -0.22 -3.06 7,420 7,400 7,110 966,350 6,957,720,000
08/11/2018 7,420 0.22 2.96 7,200 7,600 7,000 5,140,770 38,144,513,400
07/11/2018 7,200 -0.05 -0.69 7,250 7,200 7,000 1,089,600 7,845,120,000
06/11/2018 7,250 -0.15 -2.07 7,400 7,410 7,100 1,794,730 13,011,792,500
05/11/2018 7,400 0.34 4.59 7,060 7,400 6,800 2,680,890 19,838,586,000
04/11/2018 7,060 0.46 6.52 6,600 7,060 6,400 2,263,460 15,980,027,600
02/11/2018 7,060 0.46 6.52 6,600 7,060 6,400 2,263,460 15,980,027,600
01/11/2018 6,600 -0.40 -6.06 7,000 6,890 6,560 1,527,080 10,078,728,000
31/10/2018 7,000 -0.29 -4.14 7,290 7,490 6,950 3,835,030 26,845,210,000
30/10/2018 7,290 -0.04 -0.55 7,330 7,300 7,100 1,396,490 10,180,412,100
29/10/2018 7,330 -0.16 -2.18 7,490 7,490 7,290 1,238,660 9,079,377,800
27/10/2018 7,490 0.09 1.20 7,400 7,500 7,200 2,104,350 15,761,581,500
26/10/2018 7,490 0.09 1.20 7,400 7,500 7,200 2,104,350 15,761,581,500
25/10/2018 7,400 -0.35 -4.73 7,750 7,500 7,210 2,369,460 17,534,004,000
24/10/2018 7,750 -0.24 -3.10 7,990 8,000 7,750 1,336,130 10,355,007,500
23/10/2018 7,990 -0.21 -2.63 8,200 8,200 7,630 3,406,680 27,219,373,200
22/10/2018 8,200 -0.42 -5.12 8,620 8,600 8,200 1,932,050 15,842,810,000
20/10/2018 8,620 -0.02 -0.23 8,620 8,700 8,400 2,476,700 21,349,154,000
19/10/2018 8,620 -0.02 -0.23 8,620 8,700 8,400 2,476,700 21,349,154,000
18/10/2018 8,620 0.02 0.23 8,600 8,620 8,400 1,783,560 15,374,287,200
17/10/2018 8,600 0.01 0.12 8,600 8,800 8,600 1,731,140 14,887,804,000
16/10/2018 8,600 0.05 0.58 8,550 8,700 8,400 2,431,810 20,913,566,000
15/10/2018 8,550 -0.09 -1.05 8,640 8,640 8,410 1,796,690 15,361,699,500
14/10/2018 8,640 0.05 0.58 8,590 8,640 8,310 2,009,330 17,360,611,200
12/10/2018 8,640 0.05 0.58 8,590 8,640 8,310 2,009,330 17,360,611,200
11/10/2018 8,590 -0.61 -7.10 9,200 9,000 8,560 5,022,750 43,145,422,500
10/10/2018 9,200 0.20 2.17 9,000 9,300 8,950 2,534,730 23,319,516,000
09/10/2018 9,000 0.04 0.44 8,960 9,070 8,900 2,639,550 23,755,950,000
08/10/2018 8,960 0.01 0.11 8,950 9,060 8,810 2,169,070 19,434,867,200
07/10/2018 8,950 -0.06 -0.67 9,010 9,000 8,750 2,095,720 18,756,694,000
05/10/2018 8,950 -0.06 -0.67 9,010 9,000 8,750 2,095,720 18,756,694,000
04/10/2018 9,010 -0.20 -2.22 9,210 9,210 8,900 1,532,890 13,811,338,900
03/10/2018 9,210 0.16 1.74 9,050 9,450 9,000 2,722,800 25,076,988,000
02/10/2018 9,050 0.55 6.08 8,500 9,050 8,400 5,284,290 47,822,824,500
01/10/2018 8,500 -0.06 -0.71 8,560 8,600 8,400 1,562,790 13,283,715,000
30/09/2018 8,560 0.02 0.23 8,540 8,600 8,400 1,642,910 14,063,309,600
28/09/2018 8,560 0.02 0.23 8,540 8,600 8,400 1,642,910 14,063,309,600
27/09/2018 8,540 -0.14 -1.64 8,540 8,560 8,360 1,637,610 13,985,189,400
26/09/2018 8,540 0.19 2.22 8,350 8,600 8,300 2,218,320 18,944,452,800
25/09/2018 8,350 -0.21 -2.51 8,560 8,580 8,350 1,921,950 16,048,282,500
24/09/2018 8,560 -0.04 -0.47 8,600 8,700 8,400 2,427,170 20,776,575,200
21/09/2018 8,600 -0.15 -1.74 8,750 8,800 8,550 1,516,100 13,038,460,000
20/09/2018 8,750 0.15 1.71 8,600 8,800 8,410 2,523,450 22,080,187,500
19/09/2018 8,600 0.44 5.12 8,160 8,680 8,100 3,144,490 27,042,614,000
18/09/2018 8,160 -0.11 -1.35 8,270 8,300 8,150 1,008,160 8,226,585,600
17/09/2018 8,270 -0.10 -1.21 8,370 8,380 8,270 737,020 6,095,155,400
14/09/2018 8,370 -0.15 -1.79 8,520 8,590 8,330 1,034,360 8,657,593,200
13/09/2018 8,520 -0.08 -0.94 8,600 8,600 8,520 975,520 8,311,430,400
12/09/2018 8,600 -0.15 -1.74 8,750 8,850 8,500 1,371,460 11,794,556,000
11/09/2018 8,750 0.30 3.43 8,450 8,800 8,200 1,981,690 17,339,787,500
10/09/2018 8,450 0.15 1.78 8,300 8,450 8,100 1,913,850 16,172,032,500
07/09/2018 8,300 0.28 3.37 8,020 8,300 7,900 690,000 5,727,000,000
06/09/2018 8,020 -0.13 -1.62 8,150 8,300 8,020 739,780 5,933,035,600
05/09/2018 8,150 -0.35 -4.29 8,500 8,500 8,150 1,005,900 8,198,085,000
04/09/2018 8,500 -0.10 -1.18 8,600 8,600 8,450 797,770 6,781,045,000
03/09/2018 8,600 -0.10 -1.16 8,600 8,640 8,460 708,840 6,096,024,000
31/08/2018 8,600 -0.10 -1.16 8,600 8,640 8,460 708,840 6,096,024,000
30/08/2018 8,600 0.05 0.58 8,600 8,690 8,450 898,770 7,729,422,000
29/08/2018 8,600 0.01 0.12 8,590 8,600 8,440 884,730 7,608,678,000
28/08/2018 8,590 -0.06 -0.70 8,650 8,650 8,500 802,430 6,892,873,700
27/08/2018 8,650 -0.05 -0.58 8,700 8,700 8,550 813,540 7,037,121,000
26/08/2018 8,700 0.27 3.10 8,430 8,720 8,360 1,352,590 11,767,533,000
24/08/2018 8,700 0.27 3.10 8,430 8,720 8,360 1,352,590 11,767,533,000
23/08/2018 8,430 -0.02 -0.24 8,450 8,580 8,380 1,049,370 8,846,189,100
22/08/2018 8,450 -0.03 -0.36 8,480 8,600 8,400 1,136,690 9,605,030,500
21/08/2018 8,480 -0.12 -1.42 8,600 8,680 8,460 1,287,630 10,919,102,400
20/08/2018 8,600 0.05 0.58 8,600 8,700 8,500 1,038,290 8,929,294,000
19/08/2018 8,600 -0.10 -1.16 8,700 8,790 8,600 1,171,830 10,077,738,000
17/08/2018 8,600 -0.10 -1.16 8,700 8,790 8,600 1,171,830 10,077,738,000
16/08/2018 8,700 0.05 0.57 8,650 8,770 8,500 1,170,770 10,185,699,000
15/08/2018 8,650 -0.24 -2.77 8,890 8,890 8,600 1,192,930 10,318,844,500
14/08/2018 8,890 -0.10 -1.12 8,990 8,970 8,700 1,049,660 9,331,477,400
13/08/2018 8,990 0.49 5.45 8,500 9,000 8,400 1,613,840 14,508,421,600
10/08/2018 8,500 -0.39 -4.59 8,890 8,900 8,500 887,120 7,540,520,000
09/08/2018 8,890 0.29 3.26 8,600 8,930 8,610 1,185,790 10,541,673,100
08/08/2018 8,600 0.14 1.63 8,460 8,670 8,310 1,193,320 10,262,552,000
07/08/2018 8,460 -0.10 -1.18 8,560 8,750 8,260 1,012,810 8,568,372,600
06/08/2018 8,560 -0.64 -7.48 9,200 9,190 8,560 1,525,330 13,056,824,800
03/08/2018 9,200 -0.40 -4.35 9,600 9,600 9,200 2,077,470 19,112,724,000
02/08/2018 9,600 -0.10 -1.04 9,600 9,800 9,500 1,243,350 11,936,160,000
01/08/2018 9,600 -0.40 -4.17 10,000 10,000 9,500 1,134,950 10,895,520,000
31/07/2018 10,000 0.40 4.00 9,600 10,250 9,300 4,070,210 40,702,100,000
30/07/2018 9,600 -0.20 -2.08 9,800 9,800 9,400 1,412,930 13,564,128,000
29/07/2018 9,800 -0.26 -2.65 9,800 9,900 9,310 2,382,780 23,351,244,000
27/07/2018 9,800 -0.26 -2.65 9,800 9,900 9,310 2,382,780 23,351,244,000
26/07/2018 9,800 0.26 2.65 9,540 10,150 9,000 3,233,160 31,684,968,000
25/07/2018 9,540 0.62 6.50 8,920 9,540 9,100 1,547,360 14,761,814,400
24/07/2018 8,920 0.58 6.50 8,340 8,920 8,350 2,940,860 26,232,471,200
23/07/2018 8,340 0.54 6.47 7,800 8,340 7,600 2,998,080 25,003,987,200
20/07/2018 7,800 -0.10 -1.28 7,900 7,900 7,750 300,750 2,345,850,000
19/07/2018 7,900 -0.19 -2.41 8,090 8,090 7,850 802,450 6,339,355,000
18/07/2018 8,090 0.39 4.82 7,700 8,200 7,520 720,870 5,831,838,300
17/07/2018 7,700 -0.03 -0.39 7,700 7,760 7,510 577,640 4,447,828,000
16/07/2018 7,700 -0.10 -1.30 7,700 7,800 7,600 516,160 3,974,432,000
13/07/2018 7,700 0.03 0.39 7,670 7,800 7,520 406,130 3,127,201,000
12/07/2018 7,670 0.02 0.26 7,650 7,670 7,500 442,880 3,396,889,600
11/07/2018 7,650 -0.15 -1.96 7,800 7,800 7,600 431,660 3,302,199,000
10/07/2018 7,800 -0.20 -2.56 8,000 7,980 7,710 715,270 5,579,106,000
09/07/2018 8,000 -0.10 -1.25 8,100 8,000 7,710 634,510 5,076,080,000
07/07/2018 8,100 0.10 1.23 8,000 8,190 7,600 1,097,060 8,886,186,000
06/07/2018 8,100 0.10 1.23 8,000 8,190 7,600 1,097,060 8,886,186,000
05/07/2018 8,000 0.10 1.25 7,900 8,000 7,500 1,208,630 9,669,040,000
04/07/2018 7,900 -0.10 -1.27 8,000 8,000 7,500 979,860 7,740,894,000
03/07/2018 8,000 -0.51 -6.38 8,510 8,600 8,000 932,800 7,462,400,000
02/07/2018 8,510 -0.49 -5.76 9,000 8,900 8,420 892,830 7,597,983,300
01/07/2018 9,000 -0.10 -1.11 9,100 0 0 906,620 8,159,580,000
29/06/2018 9,000 -0.10 -1.11 9,100 9,100 8,730 906,620 8,159,580,000
28/06/2018 9,100 0.20 2.20 8,900 9,100 8,710 786,170 7,154,147,000
27/06/2018 8,900 -0.10 -1.12 9,000 9,200 8,800 934,600 8,317,940,000
26/06/2018 9,000 -0.01 -0.11 9,000 9,000 8,710 1,021,020 9,189,180,000
25/06/2018 9,000 -0.30 -3.33 9,300 9,200 8,900 1,327,630 11,948,670,000
22/06/2018 9,300 0.21 2.26 9,090 9,590 8,900 1,056,110 9,821,823,000
21/06/2018 9,090 -0.11 -1.21 9,200 9,200 8,800 1,233,090 11,208,788,100
20/06/2018 9,200 0.10 1.09 9,100 9,200 8,800 1,142,330 10,509,436,000
19/06/2018 9,100 -0.11 -1.21 9,100 9,100 8,680 1,962,990 17,863,209,000
18/06/2018 9,100 -0.60 -6.59 9,700 9,700 9,100 841,580 7,658,378,000
17/06/2018 9,700 -0.20 -2.06 9,900 9,800 9,500 1,168,340 11,332,898,000
15/06/2018 9,700 -0.20 -2.06 9,900 9,800 9,500 1,168,340 11,332,898,000
14/06/2018 9,900 0.38 3.84 9,520 9,900 9,200 1,362,640 13,490,136,000
13/06/2018 9,520 0.62 6.51 8,900 9,520 8,600 1,376,110 13,100,567,200
12/06/2018 8,900 -0.40 -4.49 9,300 9,200 8,800 804,250 7,157,825,000
11/06/2018 9,300 -0.40 -4.30 9,700 9,600 9,300 1,032,880 9,605,784,000
09/06/2018 9,700 -0.29 -2.99 9,990 9,990 9,600 747,950 7,255,115,000
08/06/2018 9,700 -0.29 -2.99 9,990 9,990 9,600 747,950 7,255,115,000
07/06/2018 9,990 0.38 3.80 9,610 10,000 9,610 1,271,810 12,705,381,900
06/06/2018 9,610 0.62 6.45 8,990 9,610 8,710 1,764,070 16,952,712,700
05/06/2018 8,990 -0.10 -1.11 9,090 9,080 8,650 906,380 8,148,356,200
04/06/2018 9,090 -0.11 -1.21 9,200 9,100 8,800 932,570 8,477,061,300
02/06/2018 9,200 0.30 3.26 8,900 9,200 8,700 1,141,980 10,506,216,000
01/06/2018 9,200 0.30 3.26 8,900 9,200 8,700 1,141,980 10,506,216,000
31/05/2018 8,900 0.05 0.56 8,850 8,900 8,600 868,070 7,725,823,000
30/05/2018 8,850 -0.15 -1.69 9,000 9,000 8,700 868,620 7,687,287,000
29/05/2018 9,000 0.07 0.78 8,930 9,000 8,400 896,570 8,069,130,000
28/05/2018 8,930 -0.67 -7.50 9,600 9,500 8,930 323,100 2,885,283,000
27/05/2018 9,600 0.20 2.08 9,400 9,600 9,350 584,840 5,614,464,000
25/05/2018 9,600 0.20 2.08 9,400 9,600 9,350 584,840 5,614,464,000
24/05/2018 10,000 -0.05 -0.50 10,050 10,200 9,890 413,750 4,137,500,000
23/05/2018 10,050 -0.05 -0.50 10,100 10,100 9,770 1,018,400 10,234,920,000
22/05/2018 10,100 -0.30 -2.97 10,400 10,400 9,800 1,513,440 15,285,744,000
21/05/2018 10,400 -0.10 -0.96 10,400 10,450 10,200 705,250 7,334,600,000
18/05/2018 10,400 -0.10 -0.96 10,500 10,500 10,250 914,750 9,513,400,000
17/05/2018 10,500 -0.20 -1.90 10,500 10,500 10,200 710,270 7,457,835,000
16/05/2018 10,500 0.10 0.95 10,400 10,650 10,200 1,353,150 14,208,075,000
15/05/2018 10,400 0.05 0.48 10,350 10,450 10,050 1,024,060 10,650,224,000
14/05/2018 10,350 -0.25 -2.42 10,600 10,500 10,100 1,091,920 11,301,372,000
11/05/2018 10,600 -0.10 -0.94 10,600 10,600 10,100 1,201,560 12,736,536,000
10/05/2018 10,600 0.50 4.72 10,100 10,650 10,250 2,082,050 22,069,730,000
09/05/2018 10,100 0.62 6.14 9,480 10,100 9,400 1,898,910 19,178,991,000
08/05/2018 9,480 0.18 1.90 9,300 9,500 9,020 1,459,160 13,832,836,800
07/05/2018 9,300 -0.13 -1.40 9,300 9,300 8,890 1,081,470 10,057,671,000
04/05/2018 9,300 -0.28 -3.01 9,580 9,500 9,150 912,100 8,482,530,000
03/05/2018 9,580 0.08 0.84 9,500 9,590 9,000 1,148,690 11,004,450,200
02/05/2018 9,500 -0.10 -1.05 9,600 9,700 9,100 1,061,720 10,086,340,000
27/04/2018 9,600 -0.37 -3.85 9,600 9,600 8,930 1,849,450 17,754,720,000
26/04/2018 9,600 0.20 2.08 9,400 9,900 8,750 2,374,760 22,797,696,000
25/04/2018 9,400 -0.70 -7.45 10,100 9,800 9,400 888,850 8,355,190,000
24/04/2018 9,400 -0.70 -7.45 10,100 9,800 9,400 888,850 8,355,190,000
23/04/2018 10,100 -0.75 -7.43 10,850 10,850 10,100 4,557,040 46,026,104,000
20/04/2018 10,850 -0.80 -7.37 11,650 10,850 10,850 216,480 2,348,808,000
19/04/2018 11,650 0.00 ■■ 0.00 12,500 11,650 11,650 174,400 2,031,760,000
18/04/2018 12,500 -0.90 -7.20 13,400 13,200 12,500 1,874,000 23,425,000,000
13/04/2018 13,500 0.30 2.22 13,200 13,500 13,100 1,161,640 15,682,140,000
12/04/2018 13,200 -0.10 -0.76 13,300 13,400 13,000 979,200 12,925,440,000
11/04/2018 13,300 -0.40 -3.01 13,700 13,700 13,100 1,398,350 18,598,055,000
10/04/2018 13,700 -0.50 -3.65 14,200 14,200 13,500 1,232,670 16,887,579,000
09/04/2018 14,200 0.90 6.34 13,300 14,200 13,250 3,029,520 43,019,184,000
08/04/2018 13,300 0.30 2.26 13,000 13,700 12,900 1,667,150 22,173,095,000
06/04/2018 13,300 0.30 2.26 13,000 13,700 12,900 1,667,150 22,173,095,000
05/04/2018 13,000 -0.40 -3.08 13,400 13,400 12,900 1,812,660 23,564,580,000
04/04/2018 13,400 -0.10 -0.75 13,500 13,700 13,200 1,004,320 13,457,888,000
03/04/2018 13,500 0.30 2.22 13,200 13,500 13,000 1,173,630 15,844,005,000
02/04/2018 13,200 -0.30 -2.27 13,500 13,800 13,200 1,068,170 14,099,844,000
30/03/2018 13,500 0.05 0.37 13,450 13,500 13,250 973,950 13,148,325,000
29/03/2018 13,450 -0.15 -1.12 13,450 13,500 13,250 693,400 9,326,230,000
28/03/2018 13,450 -0.05 -0.37 13,450 13,500 13,250 879,940 11,835,193,000
27/03/2018 13,450 0.05 0.37 13,400 13,800 13,200 1,010,960 13,597,412,000
26/03/2018 13,400 -0.30 -2.24 13,700 13,800 13,300 646,150 8,658,410,000
23/03/2018 13,700 -0.10 -0.73 13,800 13,700 13,100 1,635,960 22,412,652,000
22/03/2018 13,800 -0.30 -2.17 14,100 14,100 13,500 1,756,810 24,243,978,000
21/03/2018 14,100 0.05 0.35 14,050 14,200 13,850 1,545,200 21,787,320,000
20/03/2018 14,050 -0.30 -2.14 14,350 14,450 13,850 1,465,250 20,586,762,500
19/03/2018 14,350 0.25 1.74 14,100 14,500 13,850 1,717,360 24,644,116,000
16/03/2018 14,100 -0.75 -5.32 14,850 14,900 14,100 1,385,620 19,537,242,000
15/03/2018 14,850 0.65 4.38 14,200 14,850 14,250 2,001,460 29,721,681,000
14/03/2018 14,200 0.90 6.34 13,300 14,200 13,500 2,842,480 40,363,216,000
13/03/2018 13,300 -0.10 -0.75 13,300 13,300 13,000 935,430 12,441,219,000
12/03/2018 13,300 -0.40 -3.01 13,700 13,800 13,500 1,463,510 19,464,683,000
09/03/2018 13,500 -0.20 -1.48 13,700 13,800 13,500 820,560 11,077,560,000
08/03/2018 13,700 0.20 1.46 13,500 13,700 13,350 1,152,050 15,783,085,000
07/03/2018 13,500 0.10 0.74 13,400 13,800 13,200 1,092,180 14,744,430,000
06/03/2018 13,400 0.20 1.49 13,200 13,500 13,000 621,850 8,332,790,000
05/03/2018 13,200 -0.30 -2.27 13,500 13,900 13,200 1,517,190 20,026,908,000
02/03/2018 13,500 -0.20 -1.48 13,700 13,900 13,350 1,113,670 15,034,545,000
01/03/2018 13,700 -0.30 -2.19 14,000 14,000 13,500 956,750 13,107,475,000
28/02/2018 14,000 0.20 1.43 13,800 14,400 13,800 1,355,350 18,974,900,000
27/02/2018 13,800 0.90 6.52 12,900 13,800 12,600 2,030,450 28,020,210,000
26/02/2018 12,900 -0.30 -2.33 13,200 13,100 12,600 1,492,030 19,247,187,000
23/02/2018 13,200 -0.10 -0.76 13,300 13,400 13,000 1,236,730 16,324,836,000
22/02/2018 13,300 -0.50 -3.76 13,300 13,300 12,700 1,029,360 13,690,488,000
21/02/2018 13,300 0.20 1.50 13,100 13,400 13,000 810,430 10,778,719,000
13/02/2018 13,100 0.60 4.58 12,500 13,100 12,500 845,720 11,078,932,000
12/02/2018 12,500 0.45 3.60 12,050 12,500 11,900 1,087,650 13,595,625,000
09/02/2018 12,050 -0.90 -7.47 12,950 12,300 12,050 1,181,620 14,238,521,000
08/02/2018 12,950 -0.15 -1.16 13,100 13,300 12,750 1,103,830 14,294,598,500
07/02/2018 13,100 -0.55 -4.20 13,650 13,550 12,700 1,895,910 24,836,421,000
06/02/2018 12,700 -0.95 -7.48 13,650 13,100 12,700 754,540 9,582,658,000
05/02/2018 13,650 -1.00 -7.33 14,650 14,300 13,650 1,958,580 26,734,617,000
02/02/2018 14,650 0.05 0.34 14,600 14,800 14,200 1,066,040 15,617,486,000
01/02/2018 14,600 -0.20 -1.37 14,800 15,000 14,400 1,745,880 25,489,848,000
31/01/2018 14,800 -0.60 -4.05 15,400 16,250 14,800 2,780,090 41,145,332,000
30/01/2018 15,400 1.00 6.49 14,400 15,400 14,000 2,249,300 34,639,220,000
29/01/2018 14,400 -0.40 -2.78 14,800 14,800 14,000 1,964,820 28,293,408,000
28/01/2018 14,800 -0.10 -0.68 14,900 14,900 14,100 1,846,590 27,329,532,000
26/01/2018 14,800 -0.10 -0.68 14,900 14,900 14,100 1,846,590 27,329,532,000
25/01/2018 14,900 -0.90 -6.04 14,900 15,300 14,000 3,177,060 47,338,194,000
24/01/2018 13,450 -2.35 -17.47 15,800 15,800 14,900 921,500 12,394,175,000
22/01/2018 15,800 -0.90 -5.70 15,800 15,800 14,900 1,316,950 20,807,810,000
21/01/2018 15,800 -0.20 -1.27 16,000 16,400 15,800 1,188,260 18,774,508,000
19/01/2018 15,800 -0.20 -1.27 16,000 16,400 15,800 1,188,260 18,774,508,000
18/01/2018 16,000 -0.10 -0.63 16,000 16,000 15,300 1,782,500 28,520,000,000
17/01/2018 16,000 -0.60 -3.75 16,600 16,900 15,900 1,819,180 29,106,880,000
16/01/2018 16,600 0.50 3.01 16,100 16,700 15,750 2,005,220 33,286,652,000
15/01/2018 16,100 0.10 0.62 16,000 16,600 15,400 1,294,460 20,840,806,000
12/01/2018 16,000 -0.40 -2.50 16,400 16,450 15,750 1,565,230 25,043,680,000
11/01/2018 16,400 0.10 0.61 16,300 16,600 15,500 2,415,670 39,616,988,000
10/01/2018 16,300 -1.20 -7.36 17,500 17,500 16,300 1,736,760 28,309,188,000
09/01/2018 17,500 0.50 2.86 17,000 17,600 16,400 1,621,230 28,371,525,000
08/01/2018 17,000 0.50 2.94 16,500 17,100 16,300 1,449,080 24,634,360,000
05/01/2018 16,500 0.35 2.12 16,150 17,250 16,300 2,146,280 35,413,620,000
04/01/2018 16,150 1.05 6.50 15,100 16,150 15,200 1,986,340 32,079,391,000
03/01/2018 15,100 -0.10 -0.66 15,100 15,300 14,800 1,443,790 21,801,229,000
02/01/2018 15,100 0.20 1.32 14,900 15,300 14,750 1,321,940 19,961,294,000
29/12/2017 14,900 0.90 6.04 14,000 14,900 13,950 1,822,790 27,159,571,000
28/12/2017 14,000 0.40 2.86 13,600 14,300 13,600 900,080 12,601,120,000
27/12/2017 13,600 -0.50 -3.68 14,100 14,200 13,600 444,040 6,038,944,000
26/12/2017 14,100 -0.35 -2.48 14,450 14,450 13,850 409,890 5,779,449,000
25/12/2017 14,450 -0.25 -1.73 14,450 14,500 14,000 520,200 7,516,890,000
23/12/2017 14,450 -0.40 -2.77 14,850 14,850 14,400 408,790 5,907,015,500
22/12/2017 14,450 -0.40 -2.77 14,850 14,850 14,400 408,790 5,907,015,500
21/12/2017 14,850 0.75 5.05 14,100 15,050 14,200 821,190 12,194,671,500
20/12/2017 14,100 0.50 3.55 13,600 14,350 13,450 1,055,090 14,876,769,000
19/12/2017 13,800 0.30 2.17 13,500 14,000 13,600 144,400 1,992,720,000
18/12/2017 13,950 0.45 3.23 13,500 14,000 13,900 34,000 474,300,000
17/12/2017 13,500 -0.15 -1.11 13,650 13,650 13,450 132,100 1,783,350,000
15/12/2017 13,650 -0.15 -1.10 13,800 13,800 13,400 86,900 1,186,185,000
14/12/2017 13,800 0.30 2.17 13,500 13,900 13,500 253,600 3,499,680,000
13/12/2017 13,500 -0.10 -0.74 13,600 13,800 13,200 434,780 5,869,530,000
12/12/2017 13,600 -0.40 -2.94 14,000 13,900 13,550 205,660 2,796,976,000
11/12/2017 13,900 -0.10 -0.72 14,000 13,900 13,600 19,930 277,027,000
10/12/2017 14,000 -0.30 -2.14 14,300 14,650 14,000 362,060 5,068,840,000
08/12/2017 14,300 0.50 3.50 13,800 14,450 13,800 814,910 11,653,213,000
07/12/2017 14,300 0.55 3.85 13,800 14,450 13,800 713,590 10,204,337,000
05/12/2017 13,300 0.10 0.76 13,500 13,550 13,250 347,270 4,618,691,000
04/12/2017 13,200 0.00 ■■ 0.00 13,450 13,800 13,100 736,500 9,721,800,000
01/12/2017 13,200 0.00 ■■ 0.00 13,050 13,600 13,000 414,990 5,477,868,000
30/11/2017 13,200 -0.25 -1.86 13,450 13,850 13,150 393,610 5,195,652,000
29/11/2017 13,450 -0.45 -3.24 13,400 13,900 13,400 239,660 3,223,427,000
28/11/2017 13,900 -0.45 -3.14 14,000 14,400 13,600 429,710 5,972,969,000
27/11/2017 14,350 0.90 6.69 14,350 14,350 14,000 564,320 8,097,992,000
24/11/2017 13,450 0.85 6.75 12,200 13,450 12,000 921,500 12,394,175,000
23/11/2017 12,600 -0.75 -5.62 13,150 13,500 12,500 397,020 5,002,452,000
22/11/2017 13,350 -0.35 -2.55 13,900 13,900 13,350 182,910 2,441,848,500
21/11/2017 13,700 -0.25 -1.79 13,650 13,950 13,650 135,920 1,862,104,000
20/11/2017 13,950 0.35 2.57 14,000 14,200 13,700 230,620 3,217,149,000
17/11/2017 13,600 -0.45 -3.20 13,850 14,000 13,500 434,510 5,909,336,000
16/11/2017 14,050 -0.25 -1.75 14,050 14,300 13,950 332,220 4,667,691,000
15/11/2017 14,300 -0.20 -1.38 14,200 14,300 14,000 398,510 5,698,693,000
14/11/2017 14,500 0.50 3.57 14,300 14,700 13,900 363,530 5,271,185,000
13/11/2017 14,000 0.40 2.94 13,600 14,250 13,600 481,860 6,746,040,000
10/11/2017 13,600 -0.40 -2.86 13,700 14,200 13,050 797,930 10,851,848,000
09/11/2017 14,000 -1.05 -6.98 14,700 15,050 14,000 449,980 6,299,720,000
08/11/2017 15,050 -0.30 -1.95 16,400 16,400 14,700 1,071,710 16,129,235,500
07/11/2017 15,350 1.00 6.97 15,350 15,350 15,350 270,640 4,154,324,000
06/11/2017 14,350 0.90 6.69 14,300 14,350 14,000 274,400 3,937,640,000
03/11/2017 13,450 0.85 6.75 13,400 13,450 13,300 248,280 3,339,366,000
02/11/2017 12,600 0.80 6.78 11,600 12,600 11,600 700,290 8,823,654,000
01/11/2017 11,800 -0.85 -6.72 11,800 12,600 11,800 1,504,920 17,758,056,000
31/10/2017 12,650 -0.95 -6.99 12,650 12,650 12,650 112,840 1,427,426,000
30/10/2017 13,600 -1.00 -6.85 13,850 14,000 13,600 369,410 5,023,976,000
27/10/2017 14,600 -1.05 -6.71 15,150 15,800 14,600 620,400 9,057,840,000
26/10/2017 15,650 -0.85 -5.15 16,500 16,500 15,350 494,310 7,735,951,500
25/10/2017 16,500 -0.10 -0.60 16,600 16,750 16,000 299,980 4,949,670,000
24/10/2017 16,600 0.15 0.91 16,400 16,750 16,100 222,740 3,697,484,000
23/10/2017 16,450 0.00 ■■ 0.00 16,450 16,900 16,200 352,130 5,792,538,500
20/10/2017 16,450 -0.55 -3.24 17,000 17,000 16,300 354,830 5,836,953,500
19/10/2017 17,000 -0.40 -2.30 17,400 17,400 17,000 127,640 2,169,880,000
18/10/2017 17,400 0.20 1.16 17,100 17,500 17,000 253,640 4,413,336,000
17/10/2017 17,200 -0.10 -0.58 17,300 17,700 17,000 151,860 2,611,992,000
16/10/2017 17,300 -0.80 -4.42 18,200 18,200 17,300 291,840 5,048,832,000
13/10/2017 18,100 -0.10 -0.55 18,350 18,350 17,700 249,200 4,510,520,000
12/10/2017 18,200 0.70 4.00 17,650 18,350 17,350 514,640 9,366,448,000
11/10/2017 17,500 0.25 1.45 17,300 18,000 17,000 401,240 7,021,700,000
10/10/2017 17,250 0.15 0.88 17,100 17,300 16,900 390,110 6,729,397,500
09/10/2017 17,100 -0.40 -2.29 17,750 17,750 16,950 630,640 10,783,944,000
06/10/2017 17,500 -0.20 -1.13 17,950 17,950 17,300 107,380 1,879,150,000
05/10/2017 17,700 0.70 4.12 17,000 17,700 16,800 247,770 4,385,529,000
04/10/2017 17,000 0.10 0.59 16,800 17,100 16,800 129,110 2,194,870,000
03/10/2017 16,900 0.40 2.42 16,900 17,100 16,500 274,110 4,632,459,000
02/10/2017 16,500 0.00 ■■ 0.00 16,950 17,150 16,500 190,840 3,148,860,000
29/09/2017 16,500 -0.30 -1.79 16,900 17,200 16,200 520,590 8,589,735,000
28/09/2017 16,800 -1.10 -6.15 17,800 17,800 16,650 1,080,060 18,145,008,000
27/09/2017 17,900 -0.50 -2.72 18,300 18,500 17,900 229,340 4,105,186,000
26/09/2017 18,400 0.10 0.55 18,100 18,450 17,850 278,280 5,120,352,000
25/09/2017 18,300 -0.70 -3.68 18,600 18,800 18,300 168,610 3,085,563,000
22/09/2017 19,000 0.00 ■■ 0.00 19,000 19,100 18,200 578,720 10,995,680,000
21/09/2017 19,000 0.05 0.26 18,800 19,000 18,000 584,390 11,103,410,000
20/09/2017 18,950 -0.50 -2.57 19,300 19,550 18,900 408,610 7,743,159,500
19/09/2017 19,450 0.45 2.37 19,000 19,900 18,900 880,610 17,127,864,500
18/09/2017 19,000 -0.60 -3.06 19,600 20,000 18,800 627,450 11,921,550,000
15/09/2017 19,600 -0.70 -3.45 20,300 20,300 19,300 381,530 7,477,988,000
14/09/2017 20,300 0.60 3.05 19,700 20,500 19,550 137,210 2,785,363,000
13/09/2017 19,700 -0.80 -3.90 20,600 20,600 19,500 656,260 12,928,322,000
12/09/2017 20,500 0.20 0.99 20,100 20,500 19,350 536,560 10,999,480,000
11/09/2017 20,300 -0.95 -4.47 21,000 21,300 20,300 539,090 10,943,527,000
08/09/2017 21,250 1.35 6.78 20,500 21,250 20,300 1,142,600 24,280,250,000
07/09/2017 19,900 1.30 6.99 18,900 19,900 18,600 932,950 18,565,705,000
06/09/2017 18,600 0.90 5.08 17,950 18,750 17,900 457,140 8,502,804,000
05/09/2017 17,700 0.60 3.51 17,400 17,950 17,300 305,140 5,400,978,000
01/09/2017 17,100 0.10 0.59 16,700 17,400 16,450 178,480 3,052,008,000
31/08/2017 17,000 0.00 ■■ 0.00 17,100 17,100 16,400 198,030 3,366,510,000
30/08/2017 17,000 0.20 1.19 16,300 17,750 16,300 217,580 3,698,860,000
29/08/2017 16,800 0.40 2.44 16,150 17,500 16,150 174,760 2,935,968,000
28/08/2017 16,400 -0.60 -3.53 16,800 16,800 16,200 220,080 3,609,312,000
25/08/2017 17,000 -0.40 -2.30 17,000 17,400 16,400 131,220 2,230,740,000
24/08/2017 17,400 -1.10 -5.95 19,000 19,000 17,250 463,890 8,071,686,000
23/08/2017 18,500 1.20 6.94 17,950 18,500 17,500 658,850 12,188,725,000
22/08/2017 17,300 1.10 6.79 16,200 17,300 16,000 464,210 8,030,833,000
21/08/2017 16,200 -0.30 -1.82 16,100 17,500 15,900 115,240 1,866,888,000
18/08/2017 16,500 0.00 ■■ 0.00 16,450 16,500 15,600 140,180 2,312,970,000
17/08/2017 16,500 -0.60 -3.51 16,400 16,900 16,300 114,500 1,889,250,000
16/08/2017 17,100 -0.10 -0.58 17,200 17,500 16,450 99,090 1,694,439,000
15/08/2017 17,200 -0.95 -5.23 18,200 18,200 16,900 608,130 10,459,836,000
14/08/2017 18,150 0.30 1.68 17,000 18,500 17,000 218,600 3,967,590,000
11/08/2017 17,850 -1.30 -6.79 18,500 19,000 17,850 1,061,940 18,955,629,000
10/08/2017 19,150 -1.40 -6.81 19,300 20,500 19,150 493,480 9,450,142,000
09/08/2017 20,550 -1.50 -6.80 21,900 22,050 20,550 429,400 8,824,170,000
08/08/2017 22,050 -0.30 -1.34 22,300 22,850 22,050 134,510 2,965,945,500
07/08/2017 22,350 0.05 0.22 22,200 22,950 22,000 344,130 7,691,305,500
04/08/2017 22,300 0.20 0.90 22,100 23,500 21,900 172,220 3,840,506,000
03/08/2017 22,100 -0.70 -3.07 22,500 22,850 22,100 476,810 10,537,501,000
02/08/2017 22,800 -0.65 -2.77 23,300 23,450 22,600 161,580 3,684,024,000
01/08/2017 23,450 0.70 3.08 22,450 24,300 22,400 707,810 16,598,144,500
31/07/2017 22,750 -1.70 -6.95 23,500 24,000 22,750 670,610 15,256,377,500
28/07/2017 24,450 -0.20 -0.81 24,650 25,500 24,000 540,910 13,225,249,500
27/07/2017 24,650 0.00 ■■ 0.00 24,350 24,650 24,100 168,130 4,144,404,500
26/07/2017 24,650 1.40 6.02 23,250 24,700 23,100 376,920 9,291,078,000
25/07/2017 23,250 -0.25 -1.06 23,500 23,600 23,200 73,760 1,714,920,000
24/07/2017 23,500 -0.30 -1.26 24,200 24,200 23,300 182,170 4,280,995,000
21/07/2017 23,800 1.55 6.97 22,350 23,800 22,000 663,900 15,800,820,000
20/07/2017 22,250 -0.05 -0.22 22,600 22,600 21,900 202,720 4,510,520,000
19/07/2017 22,300 0.00 ■■ 0.00 21,200 22,700 21,200 204,700 4,564,810,000
18/07/2017 22,300 -1.20 -5.11 23,500 23,500 22,000 320,640 7,150,272,000
17/07/2017 23,500 -1.40 -5.62 24,500 25,000 23,500 273,820 6,434,770,000
14/07/2017 24,900 0.50 2.05 24,700 25,500 24,400 383,620 9,552,138,000
13/07/2017 24,400 0.20 0.83 24,500 24,800 23,700 269,670 6,579,948,000
12/07/2017 24,200 1.40 6.14 22,800 24,200 22,800 723,030 17,497,326,000
11/07/2017 22,800 0.60 2.70 22,200 22,800 21,100 341,710 7,790,988,000
10/07/2017 22,200 -1.30 -5.53 23,200 23,200 21,900 932,740 20,706,828,000
07/07/2017 23,500 -0.40 -1.67 24,000 24,500 23,500 283,970 6,673,295,000
06/07/2017 23,900 0.00 ■■ 0.00 23,500 25,000 23,000 401,250 9,589,875,000
05/07/2017 23,900 0.50 2.14 21,800 24,900 21,800 3,374,760 80,656,764,000
04/07/2017 23,400 -1.75 -6.96 23,400 23,400 23,400 121,450 2,841,930,000
03/07/2017 25,150 -1.85 -6.85 25,150 25,150 25,150 1,002,410 25,210,611,500
30/06/2017 27,000 -2.00 -6.90 29,000 29,000 27,000 938,520 25,340,040,000
29/06/2017 29,000 0.00 ■■ 0.00 31,000 31,000 27,000 2,388,650 69,270,850,000
28/06/2017 29,000 0.20 0.69 28,800 29,200 28,500 410,100 11,892,900,000
27/06/2017 28,800 0.20 0.70 28,100 29,500 28,100 363,350 10,464,480,000
26/06/2017 28,600 -0.70 -2.39 29,200 29,200 27,900 1,309,250 37,444,550,000
23/06/2017 29,300 0.00 ■■ 0.00 29,300 30,200 29,100 481,370 14,104,141,000
22/06/2017 29,300 0.70 2.45 30,100 30,300 28,600 594,360 17,414,748,000
21/06/2017 28,600 1.85 6.92 26,000 28,600 26,000 1,630,600 46,635,160,000
20/06/2017 26,750 1.75 7.00 26,750 26,750 26,700 602,830 16,125,702,500
19/06/2017 25,000 1.60 6.84 25,000 25,000 25,000 330,740 8,268,500,000
16/06/2017 23,400 1.50 6.85 22,500 23,400 22,000 542,930 12,704,562,000
15/06/2017 21,900 0.30 1.39 22,600 22,700 21,900 805,950 17,650,305,000
14/06/2017 21,600 1.40 6.93 20,200 21,600 20,200 570,090 12,313,944,000
13/06/2017 20,200 -0.40 -1.94 20,500 21,000 20,200 274,760 5,550,152,000
12/06/2017 20,600 -0.60 -2.83 21,200 21,300 20,600 240,350 4,951,210,000
09/06/2017 21,200 0.00 ■■ 0.00 21,600 21,600 21,000 670,450 14,213,540,000
08/06/2017 21,200 -0.30 -1.40 21,700 21,700 21,000 267,500 5,671,000,000
07/06/2017 21,500 -0.50 -2.27 21,500 22,000 21,400 372,450 8,007,675,000
06/06/2017 22,000 0.50 2.33 21,600 22,000 21,150 532,900 11,723,800,000
05/06/2017 21,500 0.25 1.18 21,800 21,800 20,650 493,980 10,620,570,000
02/06/2017 21,250 -0.05 -0.23 20,600 21,900 20,300 1,184,800 25,177,000,000
01/06/2017 21,300 -0.60 -2.74 21,250 22,400 21,100 1,012,590 21,568,167,000
31/05/2017 21,900 0.00 ■■ 0.00 23,000 23,200 21,900 599,700 13,133,430,000
30/05/2017 21,900 1.40 6.83 19,800 21,900 19,800 2,789,970 61,100,343,000
29/05/2017 20,500 -1.50 -6.82 21,400 21,900 20,500 1,462,210 29,975,305,000
26/05/2017 22,000 -0.80 -3.51 22,800 22,850 22,000 354,350 7,795,700,000
25/05/2017 22,800 0.60 2.70 22,800 22,800 21,100 1,115,120 25,424,736,000
24/05/2017 22,200 0.80 3.74 22,000 22,600 21,000 547,970 12,164,934,000
23/05/2017 21,400 1.40 7.00 19,900 21,400 19,000 1,632,150 34,928,010,000
22/05/2017 20,000 0.25 1.27 19,750 20,500 18,400 1,992,270 39,845,400,000
19/05/2017 19,750 1.25 6.76 19,750 19,750 19,000 1,882,000 37,169,500,000
18/05/2017 18,500 1.20 6.94 18,500 18,500 17,000 3,359,410 62,149,085,000
17/05/2017 17,300 1.10 6.79 17,300 17,300 17,300 206,220 3,567,606,000
16/05/2017 16,200 1.05 6.93 16,200 16,200 16,200 488,170 7,908,354,000
15/05/2017 15,150 0.95 6.69 15,150 15,150 15,150 388,990 5,893,198,500
09/05/2017 11,650 0.75 6.88 11,650 11,650 11,650 43,260 503,979,000
08/05/2017 10,900 0.70 6.86 10,900 10,900 10,900 243,610 2,655,349,000
05/05/2017 10,200 0.63 6.58 10,200 10,200 10,200 223,360 2,278,272,000
04/05/2017 9,570 0.62 6.93 9,570 9,570 9,570 108,700 1,040,259,000
03/05/2017 8,950 0.58 6.93 8,950 8,950 8,950 341,190 3,053,650,500
28/04/2017 8,370 0.54 6.90 8,370 8,370 8,370 227,730 1,906,100,100
27/04/2017 7,830 0.51 6.97 7,830 7,830 7,830 11,870 92,942,100
26/04/2017 7,320 0.47 6.86 7,200 7,320 7,000 916,180 6,706,437,600
25/04/2017 6,850 -0.30 -4.20 7,350 7,350 6,650 838,210 5,741,738,500
24/04/2017 7,150 0.46 6.88 7,150 7,150 7,150 700,050 5,005,357,500
21/04/2017 6,690 0.31 4.86 6,260 6,750 6,260 78,940 528,108,600
20/04/2017 6,380 -0.37 -5.48 6,610 6,750 6,340 171,400 1,093,532,000
19/04/2017 6,750 -0.14 -2.03 6,660 6,890 6,600 236,910 1,599,142,500
18/04/2017 6,890 -0.20 -2.82 7,090 7,090 6,600 234,740 1,617,358,600
17/04/2017 7,090 0.46 6.94 7,090 7,090 7,000 699,560 4,959,880,400
14/04/2017 6,630 0.43 6.94 6,630 6,630 6,600 813,080 5,390,720,400
13/04/2017 6,200 0.40 6.90 5,810 6,200 5,810 141,950 880,090,000
12/04/2017 5,800 -0.38 -6.15 6,180 6,390 5,750 304,670 1,767,086,000
11/04/2017 6,180 -0.30 -4.63 6,220 6,600 6,150 370,600 2,290,308,000
10/04/2017 6,480 -0.02 -0.31 6,780 6,780 6,110 243,000 1,574,640,000
07/04/2017 6,500 -0.48 -6.88 6,760 6,900 6,500 324,830 2,111,395,000
05/04/2017 6,980 -0.02 -0.29 6,550 7,000 6,550 252,190 1,760,286,200
04/04/2017 7,000 0.16 2.34 7,080 7,290 6,810 197,340 1,381,380,000
03/04/2017 6,840 0.44 6.88 6,100 6,840 6,100 672,940 4,602,909,600
31/03/2017 6,400 -0.48 -6.98 7,100 7,300 6,400 1,349,010 8,633,664,000
30/03/2017 6,880 0.45 7.00 6,880 6,880 6,880 482,600 3,320,288,000
29/03/2017 6,430 0.42 6.99 6,010 6,430 6,010 156,920 1,008,995,600
28/03/2017 6,010 0.39 6.94 5,600 6,010 5,500 804,420 4,834,564,200
27/03/2017 5,620 0.36 6.84 5,600 5,620 5,300 877,960 4,934,135,200
24/03/2017 5,260 0.34 6.91 5,260 5,260 5,250 409,510 2,154,022,600
23/03/2017 4,920 0.32 6.96 4,790 4,920 4,700 1,485,530 7,308,807,600
22/03/2017 4,600 0.29 6.73 4,310 4,610 4,310 700,040 3,220,184,000
21/03/2017 4,310 -0.01 -0.23 4,320 4,350 4,200 49,560 213,603,600
20/03/2017 4,320 -0.02 -0.46 4,400 4,400 4,220 5,900 25,488,000
17/03/2017 4,340 0.13 3.09 4,050 4,390 3,920 25,040 108,673,600
16/03/2017 4,210 -0.29 -6.44 4,500 4,500 4,190 199,980 841,915,800
15/03/2017 4,500 0.15 3.45 4,310 4,500 4,310 29,250 131,625,000
14/03/2017 4,350 0.01 0.23 4,550 4,550 4,350 8,150 35,452,500
13/03/2017 4,340 -0.11 -2.47 4,450 4,500 4,340 40,310 174,945,400
10/03/2017 4,450 -0.13 -2.84 4,600 4,600 4,450 10,590 47,125,500
09/03/2017 4,580 0.01 0.22 4,570 4,600 4,500 33,870 155,124,600
08/03/2017 4,570 0.03 0.66 4,600 4,600 4,520 112,010 511,885,700
07/03/2017 4,540 -0.01 -0.22 4,510 4,550 4,510 88,930 403,742,200
06/03/2017 4,550 0.05 1.11 4,450 4,650 4,450 167,950 764,172,500
03/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 25,850 116,325,000
02/03/2017 4,500 0.20 4.65 4,300 4,520 4,300 59,370 267,165,000
01/03/2017 4,300 -0.24 -5.29 4,500 4,560 4,300 103,040 443,072,000
28/02/2017 4,540 -0.01 -0.22 4,580 4,580 4,460 149,190 677,322,600
27/02/2017 4,550 -0.01 -0.22 4,560 4,650 4,500 75,500 343,525,000
24/02/2017 4,560 -0.03 -0.65 4,600 4,690 4,400 66,880 304,972,800
23/02/2017 4,590 0.01 0.22 4,590 4,700 4,580 276,040 1,267,023,600
22/02/2017 4,580 -0.12 -2.55 4,520 4,700 4,440 138,570 634,650,600
21/02/2017 4,700 -0.05 -1.05 4,550 4,800 4,420 544,920 2,561,124,000
20/02/2017 4,750 -0.06 -1.25 4,810 4,810 4,510 311,020 1,477,345,000
17/02/2017 4,810 0.02 0.42 4,800 5,020 4,800 354,420 1,704,760,200
16/02/2017 4,790 0.23 5.04 4,860 4,870 4,700 1,807,600 8,658,404,000
15/02/2017 4,560 0.29 6.79 4,300 4,560 4,270 471,790 2,151,362,400
14/02/2017 4,270 0.07 1.67 4,390 4,390 4,200 10,340 44,151,800
13/02/2017 4,200 -0.05 -1.18 4,290 4,290 4,200 27,340 114,828,000
10/02/2017 4,250 0.15 3.66 4,300 4,350 4,200 88,990 378,207,500
09/02/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
08/02/2017 4,100 0.10 2.50 4,100 4,100 3,800 10,280 42,148,000
07/02/2017 4,000 -0.25 -5.88 4,370 4,370 4,000 40,660 162,640,000
06/02/2017 4,250 0.20 4.94 4,100 4,330 4,000 69,850 296,862,500
03/02/2017 4,050 -0.05 -1.22 4,200 4,200 3,900 9,630 39,001,500
02/02/2017 4,100 0.00 ■■ 0.00 3,910 4,100 3,840 19,970 81,877,000
25/01/2017 4,100 0.25 6.49 3,840 4,100 3,830 48,940 200,654,000
24/01/2017 3,850 0.00 ■■ 0.00 3,600 3,860 3,600 1,430 5,505,500
23/01/2017 3,850 0.15 4.05 3,510 3,860 3,460 64,580 248,633,000
20/01/2017 3,700 0.19 5.41 3,700 3,700 3,510 930 3,441,000
19/01/2017 3,510 0.01 0.29 3,740 3,740 3,510 2,560 8,985,600
18/01/2017 3,500 -0.13 -3.58 3,630 3,630 3,500 1,140 3,990,000
17/01/2017 3,630 0.23 6.76 3,500 3,630 3,300 36,890 133,910,700
16/01/2017 3,400 -0.20 -5.56 3,600 3,600 3,400 3,350 11,390,000
13/01/2017 3,600 0.10 2.86 3,600 3,600 3,600 10 36,000
12/01/2017 3,500 0.08 2.34 3,420 3,500 3,420 7,320 25,620,000
11/01/2017 3,420 -0.06 -1.72 3,500 3,500 3,410 3,920 13,406,400
10/01/2017 3,480 0.00 ■■ 0.00 3,480 3,480 3,480 260 904,800
09/01/2017 3,480 0.06 1.75 3,500 3,500 3,480 42,230 146,960,400
06/01/2017 3,420 -0.22 -6.04 3,500 3,600 3,420 15,800 54,036,000
05/01/2017 3,640 0.04 1.11 3,640 3,650 3,460 2,940 10,701,600
04/01/2017 3,600 0.06 1.69 3,600 3,600 3,520 6,200 22,320,000
03/01/2017 3,540 -0.26 -6.84 3,550 3,550 3,540 19,600 69,384,000
30/12/2016 3,800 -0.20 -5.00 3,720 3,800 3,720 35,020 133,076,000
29/12/2016 4,000 0.26 6.95 3,740 4,000 3,480 62,790 251,160,000
28/12/2016 3,740 0.24 6.86 3,270 3,740 3,270 20,580 76,969,200
27/12/2016 3,500 0.05 1.45 3,350 3,500 3,220 97,790 342,265,000
26/12/2016 3,450 -0.08 -2.27 3,470 3,480 3,300 48,780 168,291,000
23/12/2016 3,530 0.04 1.15 3,250 3,530 3,250 7,450 26,298,500
22/12/2016 3,490 -0.06 -1.69 3,430 3,490 3,420 19,360 67,566,400
21/12/2016 3,550 0.10 2.90 3,400 3,550 3,400 48,740 173,027,000
20/12/2016 3,450 -0.13 -3.63 3,450 3,450 3,450 35,070 120,991,500
19/12/2016 3,580 0.16 4.68 3,220 3,580 3,220 15,600 55,848,000
16/12/2016 3,420 0.03 0.88 3,300 3,420 3,300 34,800 119,016,000
15/12/2016 3,390 -0.01 -0.29 3,290 3,400 3,170 61,270 207,705,300
14/12/2016 3,400 -0.10 -2.86 3,700 3,700 3,340 11,910 40,494,000
13/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 39,030 136,605,000
12/12/2016 3,500 -0.20 -5.41 3,800 3,800 3,500 44,250 154,875,000
09/12/2016 3,700 -0.10 -2.63 3,680 3,840 3,680 8,470 31,339,000
08/12/2016 3,800 0.01 0.26 3,820 3,820 3,700 5,770 21,926,000
07/12/2016 3,790 0.00 ■■ 0.00 3,790 3,790 3,700 7,020 26,605,800
06/12/2016 3,790 -0.01 -0.26 3,720 3,790 3,600 4,610 17,471,900
05/12/2016 3,800 -0.04 -1.04 3,700 3,800 3,700 7,470 28,386,000
02/12/2016 3,840 0.00 ■■ 0.00 3,830 3,840 3,720 43,270 166,156,800
01/12/2016 3,840 0.00 ■■ 0.00 3,590 3,900 3,590 87,520 336,076,800
30/11/2016 3,840 0.04 1.05 3,910 3,910 3,750 13,500 51,840,000
29/11/2016 3,800 0.08 2.15 3,850 3,880 3,750 16,450 62,510,000
28/11/2016 3,720 -0.18 -4.62 3,860 3,900 3,720 17,950 66,774,000
25/11/2016 3,900 0.00 ■■ 0.00 3,940 3,940 3,860 9,060 35,334,000
24/11/2016 3,900 -0.05 -1.27 3,880 3,950 3,870 31,010 120,939,000
23/11/2016 3,950 0.05 1.28 3,950 3,950 3,950 250 987,500
22/11/2016 3,900 -0.07 -1.76 3,990 3,990 3,850 15,940 62,166,000
21/11/2016 3,970 -0.03 -0.75 3,900 3,970 3,850 34,630 137,481,100
18/11/2016 4,000 0.05 1.27 3,850 4,040 3,850 21,010 84,040,000
17/11/2016 3,950 0.00 ■■ 0.00 4,050 4,050 3,950 14,360 56,722,000
16/11/2016 3,950 0.09 2.33 3,850 3,960 3,850 22,280 88,006,000
15/11/2016 3,860 0.01 0.26 3,860 3,880 3,700 13,430 51,839,800
14/11/2016 3,850 -0.01 -0.26 3,610 3,880 3,610 10,050 38,692,500
11/11/2016 3,860 0.04 1.05 3,890 3,890 3,800 8,080 31,188,800
10/11/2016 3,820 -0.06 -1.55 3,880 3,880 3,820 7,070 27,007,400
09/11/2016 3,880 0.03 0.78 3,600 3,880 3,600 1,610 6,246,800
08/11/2016 3,850 -0.05 -1.28 3,820 3,860 3,780 31,130 119,850,500
07/11/2016 3,900 -0.14 -3.47 3,900 3,980 3,760 73,110 285,129,000
04/11/2016 4,040 0.05 1.25 4,040 4,040 4,040 50 202,000
03/11/2016 3,990 -0.06 -1.48 4,050 4,050 3,930 10,700 42,693,000
02/11/2016 4,050 -0.02 -0.49 4,050 4,050 3,940 540 2,187,000
01/11/2016 4,070 -0.03 -0.73 3,970 4,070 3,850 35,450 144,281,500
31/10/2016 4,100 -0.10 -2.38 4,000 4,100 3,950 30,240 123,984,000
28/10/2016 4,200 0.02 0.48 4,000 4,200 4,000 35,130 147,546,000
27/10/2016 4,180 -0.01 -0.24 3,980 4,190 3,980 34,650 144,837,000
26/10/2016 4,190 0.27 6.89 3,920 4,190 3,920 56,110 235,100,900
25/10/2016 3,920 -0.07 -1.75 3,720 4,000 3,720 47,850 187,572,000
24/10/2016 3,990 0.00 ■■ 0.00 4,030 4,030 3,990 5,810 23,181,900
21/10/2016 3,990 0.06 1.53 4,000 4,000 3,930 10,090 40,259,100
20/10/2016 3,930 -0.01 -0.25 3,940 3,940 3,930 9,050 35,566,500
19/10/2016 3,940 -0.06 -1.50 4,100 4,100 3,940 10,050 39,597,000
18/10/2016 4,000 0.00 ■■ 0.00 3,990 4,000 3,990 2,000 8,000,000
17/10/2016 4,000 -0.01 -0.25 4,020 4,020 4,000 15,100 60,400,000
14/10/2016 4,010 0.01 0.25 4,160 4,170 4,010 3,060 12,270,600
13/10/2016 4,000 0.00 ■■ 0.00 4,000 4,280 4,000 22,740 90,960,000
12/10/2016 4,000 0.10 2.56 3,910 4,000 3,890 64,480 257,920,000
11/10/2016 3,900 -0.01 -0.26 4,000 4,000 3,900 1,010 3,939,000
10/10/2016 3,910 0.01 0.26 4,000 4,000 3,910 14,100 55,131,000
07/10/2016 3,900 -0.02 -0.51 3,920 3,990 3,900 6,760 26,364,000
06/10/2016 3,920 -0.13 -3.21 3,900 4,050 3,900 11,900 46,648,000
05/10/2016 4,050 0.13 3.32 3,880 4,090 3,880 240 972,000
04/10/2016 3,920 -0.03 -0.76 4,000 4,000 3,920 23,260 91,179,200
03/10/2016 3,950 -0.25 -5.95 4,200 4,200 3,940 89,530 353,643,500
30/09/2016 4,200 0.27 6.87 3,940 4,200 3,920 59,160 248,472,000
29/09/2016 3,930 0.06 1.55 3,900 3,950 3,900 15,120 59,421,600
28/09/2016 3,870 -0.07 -1.78 3,870 3,890 3,870 28,750 111,262,500
27/09/2016 3,940 0.04 1.03 3,900 3,950 3,860 9,160 36,090,400
26/09/2016 3,900 0.03 0.78 3,900 3,900 3,870 23,980 93,522,000
23/09/2016 3,870 -0.21 -5.15 4,090 4,090 3,850 33,980 131,502,600
22/09/2016 4,080 0.24 6.25 3,840 4,080 3,840 5,260 21,460,800
21/09/2016 3,840 -0.15 -3.76 4,090 4,090 3,840 204,050 783,552,000
20/09/2016 3,990 0.12 3.10 3,890 3,990 3,870 68,270 272,397,300
19/09/2016 3,870 -0.03 -0.77 3,900 3,900 3,870 41,670 161,262,900
16/09/2016 3,900 0.02 0.52 3,900 3,980 3,870 13,170 51,363,000
15/09/2016 3,880 -0.02 -0.51 3,850 3,890 3,850 13,200 51,216,000
14/09/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,850 69,020 269,178,000
13/09/2016 3,900 -0.20 -4.88 4,100 4,100 3,900 54,100 210,990,000
12/09/2016 4,100 0.00 ■■ 0.00 4,110 4,200 4,100 16,250 66,625,000
09/09/2016 4,100 -0.20 -4.65 4,300 4,300 4,100 65,200 267,320,000
08/09/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 19,620 84,366,000
07/09/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 117,650 505,895,000
06/09/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 42,080 180,944,000
05/09/2016 4,300 0.10 2.38 4,200 4,300 4,100 31,830 136,869,000
01/09/2016 4,200 -0.10 -2.33 4,200 4,300 4,200 19,760 82,992,000
31/08/2016 4,300 -0.10 -2.27 4,300 4,300 4,200 104,290 448,447,000
30/08/2016 4,400 0.10 2.33 4,300 4,400 4,200 45,690 201,036,000
29/08/2016 4,300 -0.10 -2.27 4,400 4,400 4,300 52,520 225,836,000
26/08/2016 4,400 0.10 2.33 4,300 4,400 4,300 9,040 39,776,000
25/08/2016 4,300 -0.20 -4.44 4,400 4,400 4,300 16,060 69,058,000
24/08/2016 4,500 0.10 2.27 4,400 4,500 4,300 84,670 381,015,000
23/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 15,170 66,748,000
22/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 6,150 27,060,000
19/08/2016 4,400 0.10 2.33 4,400 4,500 4,300 48,870 215,028,000
18/08/2016 4,300 -0.20 -4.44 4,500 4,500 4,300 82,020 352,686,000
17/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 94,270 424,215,000
16/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 66,610 306,406,000
15/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 34,600 155,700,000
12/08/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 65,470 294,615,000
11/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 79,050 363,630,000
10/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 37,220 167,490,000
09/08/2016 4,500 0.10 2.27 4,500 4,500 4,500 8,210 36,945,000
08/08/2016 4,400 -0.10 -2.22 4,700 4,700 4,400 66,520 292,688,000
05/08/2016 4,500 -0.10 -2.17 4,500 4,600 4,400 12,370 55,665,000
04/08/2016 4,600 0.10 2.22 4,500 4,600 4,400 89,600 412,160,000
03/08/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 114,780 516,510,000
02/08/2016 4,500 -0.20 -4.26 4,700 4,700 4,500 47,290 212,805,000
01/08/2016 4,700 0.10 2.17 4,700 4,800 4,700 200,410 941,927,000
29/07/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 18,930 87,078,000
28/07/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 41,660 191,636,000
27/07/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 14,710 67,666,000
26/07/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 21,670 99,682,000
25/07/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 42,160 193,936,000
22/07/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 60,470 278,162,000
21/07/2016 4,700 -0.10 -2.08 4,700 4,800 4,600 126,580 594,926,000
20/07/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 10,110 48,528,000
19/07/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 61,640 295,872,000
18/07/2016 4,800 0.10 2.13 4,600 4,800 4,600 73,150 351,120,000
15/07/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 47,860 224,942,000
14/07/2016 4,700 -0.10 -2.08 4,800 5,000 4,700 190,470 895,209,000
13/07/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 182,350 875,280,000
12/07/2016 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 154,510 741,648,000
11/07/2016 4,800 -0.30 -5.88 5,100 5,100 4,800 148,530 712,944,000
08/07/2016 5,100 0.10 2.00 5,000 5,100 4,900 158,860 810,186,000
07/07/2016 5,000 0.00 ■■ 0.00 5,200 5,200 4,900 168,330 841,650,000
06/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,700 163,510 817,550,000
05/07/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 272,100 1,360,500,000
04/07/2016 5,000 0.20 4.17 4,900 5,000 4,900 109,930 549,650,000
01/07/2016 4,800 0.10 2.13 4,800 5,000 4,800 221,320 1,062,336,000
30/06/2016 4,700 -0.10 -2.08 4,800 4,900 4,700 108,700 510,890,000
29/06/2016 4,800 -0.10 -2.04 4,800 5,000 4,800 239,500 1,149,600,000
28/06/2016 4,900 -0.20 -3.92 4,900 5,000 4,800 195,080 955,892,000
27/06/2016 5,100 -0.30 -5.56 5,400 5,400 5,100 126,720 646,272,000
24/06/2016 5,400 0.20 3.85 5,400 5,500 5,100 942,970 5,092,038,000
23/06/2016 5,200 0.30 6.12 5,000 5,200 5,000 391,000 2,033,200,000
22/06/2016 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 193,530 948,297,000
21/06/2016 4,900 0.10 2.08 4,700 5,000 4,700 186,210 912,429,000
20/06/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 73,540 352,992,000
17/06/2016 4,800 0.10 2.13 4,700 4,900 4,700 70,850 340,080,000
16/06/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 27,280 128,216,000
15/06/2016 4,900 0.20 4.26 4,700 5,000 4,700 430,300 2,108,470,000
14/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 40,620 190,914,000
13/06/2016 4,700 0.10 2.17 4,600 4,700 4,600 43,790 205,813,000
10/06/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 100,030 460,138,000
09/06/2016 4,700 0.10 2.17 4,600 4,700 4,600 36,750 172,725,000
08/06/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 129,660 596,436,000
07/06/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 32,840 151,064,000
06/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 41,750 196,225,000
03/06/2016 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 26,820 126,054,000
02/06/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 36,490 171,503,000
01/06/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 15,570 73,179,000
31/05/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 11,560 54,332,000
30/05/2016 4,700 0.10 2.17 4,700 4,700 4,600 75,520 354,944,000
27/05/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 44,120 202,952,000
26/05/2016 4,600 -0.10 -2.13 4,600 4,600 4,600 91,430 420,578,000
25/05/2016 4,700 0.10 2.17 4,600 4,700 4,600 61,940 291,118,000
24/05/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 88,400 406,640,000
23/05/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30,110 138,506,000
20/05/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 8,740 40,204,000
19/05/2016 4,700 0.10 2.17 4,600 4,700 4,600 13,250 62,275,000
18/05/2016 4,600 -0.20 -4.17 4,800 4,800 4,600 16,200 74,520,000
17/05/2016 4,800 -0.10 -2.04 4,900 4,900 4,700 55,410 265,968,000
16/05/2016 4,900 0.20 4.26 4,600 4,900 4,500 69,550 340,795,000
13/05/2016 4,700 0.10 2.17 4,600 4,700 4,500 57,830 271,801,000
12/05/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 58,630 269,698,000
11/05/2016 4,700 0.10 2.17 4,600 4,700 4,600 27,570 129,579,000
10/05/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 38,060 175,076,000
09/05/2016 4,600 0.10 2.22 4,500 4,600 4,500 122,220 562,212,000
06/05/2016 4,500 -0.10 -2.17 4,700 4,700 4,500 36,980 166,410,000
05/05/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 228,200 1,049,720,000
04/05/2016 4,700 -0.10 -2.08 4,900 4,900 4,700 83,000 390,100,000
29/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 86,050 413,040,000
28/04/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 119,710 574,608,000
27/04/2016 4,800 0.10 2.13 4,700 4,800 4,700 84,740 406,752,000
26/04/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 84,200 395,740,000
25/04/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 51,260 240,922,000
22/04/2016 4,700 0.10 2.17 4,700 4,800 4,600 94,310 443,257,000
21/04/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 88,690 407,974,000
20/04/2016 4,600 -0.10 -2.13 4,800 4,800 4,600 89,340 410,964,000
19/04/2016 4,700 -0.10 -2.08 4,700 4,700 4,600 300,100 1,410,470,000
15/04/2016 4,800 -0.30 -5.88 5,100 5,100 4,800 194,900 935,520,000
14/04/2016 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 171,790 876,129,000
13/04/2016 5,100 0.30 6.25 5,000 5,100 5,000 939,450 4,791,195,000
12/04/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 35,210 169,008,000
11/04/2016 4,800 0.00 ■■ 0.00 4,900 5,000 4,700 43,510 208,848,000
08/04/2016 4,800 0.10 2.13 4,700 4,800 4,600 68,720 329,856,000
07/04/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 28,560 134,232,000
06/04/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 45,770 215,119,000
05/04/2016 4,700 0.10 2.17 4,600 4,700 4,600 88,130 414,211,000
04/04/2016 4,600 -0.10 -2.13 4,700 4,800 4,600 123,440 567,824,000
01/04/2016 4,700 -0.20 -4.08 4,900 4,900 4,700 62,560 294,032,000
31/03/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 66,260 324,674,000
30/03/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 90,220 442,078,000
29/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 153,950 754,355,000
28/03/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 75,670 370,783,000
25/03/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 99,420 487,158,000
24/03/2016 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 334,480 1,672,400,000
23/03/2016 5,000 0.10 2.04 4,900 5,000 4,900 109,880 549,400,000
22/03/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 58,110 284,739,000
21/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 111,100 555,500,000
18/03/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 55,140 275,700,000
17/03/2016 5,000 0.00 ■■ 0.00 4,900 5,200 4,900 165,500 827,500,000
16/03/2016 5,000 -0.20 -3.85 5,000 5,200 5,000 127,540 637,700,000
15/03/2016 5,200 -0.10 -1.89 5,300 5,300 5,000 141,250 734,500,000
14/03/2016 5,300 0.30 6.00 5,300 5,300 5,200 911,420 4,830,526,000
11/03/2016 5,000 0.30 6.38 4,600 5,000 4,600 799,860 3,999,300,000
10/03/2016 4,700 0.10 2.17 4,600 4,700 4,600 55,490 260,803,000
09/03/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 22,800 104,880,000
08/03/2016 4,600 -0.10 -2.13 4,600 4,700 4,600 28,730 132,158,000
07/03/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 63,190 296,993,000
04/03/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 96,680 454,396,000
03/03/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 62,790 295,113,000
02/03/2016 4,700 0.10 2.17 4,600 4,700 4,600 132,600 623,220,000
01/03/2016 4,600 0.10 2.22 4,500 4,700 4,500 111,400 512,440,000
29/02/2016 4,500 -0.10 -2.17 4,600 4,700 4,500 112,750 507,375,000
26/02/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 22,910 105,386,000
25/02/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 76,230 350,658,000
24/02/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 82,100 377,660,000
23/02/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 85,600 402,320,000
22/02/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 30,720 144,384,000
19/02/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 28,940 136,018,000
18/02/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 83,800 393,860,000
17/02/2016 4,700 -0.10 -2.08 4,700 4,800 4,700 15,050 70,735,000
16/02/2016 4,800 0.10 2.13 4,700 4,800 4,700 75,210 361,008,000
15/02/2016 4,700 -0.10 -2.08 4,800 4,900 4,600 19,190 90,193,000
05/02/2016 4,800 0.10 2.13 4,800 4,800 4,600 72,720 349,056,000
04/02/2016 4,700 -0.10 -2.08 4,600 4,900 4,600 40,610 190,867,000
03/02/2016 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 39,750 190,800,000
02/02/2016 4,800 -0.10 -2.04 4,800 4,800 4,600 103,170 495,216,000
01/02/2016 4,900 0.10 2.08 4,800 4,900 4,800 85,060 416,794,000
29/01/2016 4,800 0.10 2.13 4,800 4,800 4,700 100,020 480,096,000
28/01/2016 4,700 -0.10 -2.08 4,800 4,800 4,700 58,200 273,540,000
27/01/2016 4,800 0.30 6.67 4,600 4,800 4,500 146,030 700,944,000
26/01/2016 4,500 0.10 2.27 4,500 4,500 4,300 110,780 498,510,000
25/01/2016 4,400 0.20 4.76 4,200 4,400 4,200 60,410 265,804,000
22/01/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 51,040 214,368,000
21/01/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 32,470 136,374,000
20/01/2016 4,200 -0.20 -4.55 4,500 4,500 4,200 74,330 312,186,000
19/01/2016 4,400 0.20 4.76 4,300 4,400 4,300 15,510 68,244,000
18/01/2016 4,200 -0.30 -6.67 4,400 4,400 4,200 165,860 696,612,000
15/01/2016 4,500 -0.20 -4.26 4,600 4,600 4,500 32,960 148,320,000
14/01/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 22,490 105,703,000
13/01/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 62,330 292,951,000
12/01/2016 4,700 -0.10 -2.08 4,600 4,800 4,600 7,420 34,874,000
11/01/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 68,640 329,472,000
08/01/2016 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 22,570 108,336,000
07/01/2016 4,800 -0.20 -4.00 4,800 4,900 4,700 237,320 1,139,136,000
06/01/2016 5,000 0.10 2.04 4,900 5,000 4,900 26,100 130,500,000
05/01/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 13,750 67,375,000
04/01/2016 4,900 -0.20 -3.92 5,100 5,100 4,900 122,940 602,406,000
31/12/2015 5,100 0.10 2.00 5,000 5,100 4,900 168,720 860,472,000
30/12/2015 5,000 0.10 2.04 4,900 5,000 4,900 123,660 618,300,000
29/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 75,540 370,146,000
28/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 32,610 159,789,000
25/12/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 38,860 190,414,000
24/12/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 42,230 206,927,000
23/12/2015 4,900 -0.10 -2.00 4,900 5,000 4,800 44,270 216,923,000
22/12/2015 5,000 0.10 2.04 4,900 5,000 4,800 82,930 414,650,000
21/12/2015 4,900 -0.20 -3.92 5,000 5,100 4,800 141,030 691,047,000
18/12/2015 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 202,230 1,031,373,000
17/12/2015 5,100 -0.10 -1.92 5,200 5,200 5,100 22,740 115,974,000
16/12/2015 5,200 0.10 1.96 5,200 5,300 5,100 169,930 883,636,000
15/12/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 52,100 265,710,000
14/12/2015 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 470,000 2,397,000,000
11/12/2015 5,100 -0.10 -1.92 5,200 5,400 5,000 310,650 1,584,315,000
10/12/2015 5,200 -0.20 -3.70 5,400 5,400 5,200 9,850 51,220,000
09/12/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 45,660 246,564,000
08/12/2015 5,400 -0.10 -1.82 5,500 5,500 5,300 42,100 227,340,000
07/12/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 22,200 122,100,000
04/12/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 27,580 151,690,000
03/12/2015 5,500 -0.10 -1.79 5,700 5,700 5,500 36,730 202,015,000
02/12/2015 5,600 0.10 1.82 5,500 5,600 5,500 25,350 141,960,000
01/12/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 101,850 560,175,000
30/11/2015 5,500 -0.10 -1.79 5,600 5,700 5,300 122,720 674,960,000
27/11/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 57,540 322,224,000
26/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 78,820 449,274,000
25/11/2015 5,700 -0.10 -1.72 5,800 5,800 5,400 11,420 65,094,000
24/11/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 55,110 319,638,000
23/11/2015 5,800 0.10 1.75 5,800 5,900 5,700 33,430 193,894,000
20/11/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 58,010 330,657,000
19/11/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 12,860 74,588,000
18/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 48,580 281,764,000
17/11/2015 5,800 0.20 3.57 5,800 5,800 5,700 51,510 298,758,000
16/11/2015 5,600 -0.20 -3.45 5,800 5,800 5,600 23,460 131,376,000
13/11/2015 5,800 0.10 1.75 5,700 5,800 5,700 26,100 151,380,000
12/11/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 27,540 156,978,000
11/11/2015 5,700 -0.20 -3.39 5,800 5,900 5,700 55,020 313,614,000
10/11/2015 5,900 0.10 1.72 5,800 5,900 5,700 20,250 119,475,000
09/11/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 2,700 15,660,000
06/11/2015 5,900 0.10 1.72 5,900 6,000 5,700 49,180 290,162,000
05/11/2015 5,800 0.10 1.75 5,800 5,800 5,700 94,730 549,434,000
04/11/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 29,300 167,010,000
03/11/2015 5,700 -0.10 -1.72 5,800 5,800 5,700 102,050 581,685,000
02/11/2015 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 38,020 220,516,000
30/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 12,890 74,762,000
29/10/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 58,900 341,620,000
28/10/2015 5,900 0.10 1.72 5,900 5,900 5,800 44,210 260,839,000
27/10/2015 5,800 0.10 1.75 5,700 6,000 5,700 115,620 670,596,000
26/10/2015 5,700 -0.10 -1.72 5,800 6,000 5,700 68,960 393,072,000
23/10/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 38,800 225,040,000
22/10/2015 5,900 0.10 1.72 5,800 5,900 5,700 84,880 500,792,000
21/10/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 29,030 168,374,000
20/10/2015 5,800 -0.20 -3.33 5,900 6,000 5,700 117,650 682,370,000
19/10/2015 6,000 0.10 1.69 6,000 6,000 6,000 44,970 269,820,000
16/10/2015 5,900 -0.10 -1.67 6,000 6,100 5,900 66,870 394,533,000
15/10/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 56,230 337,380,000
14/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 19,200 115,200,000
13/10/2015 6,000 -0.10 -1.64 6,100 6,100 6,000 54,240 325,440,000
12/10/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 123,470 753,167,000
09/10/2015 6,100 0.10 1.67 6,100 6,300 6,100 269,130 1,641,693,000
08/10/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 109,880 659,280,000
07/10/2015 6,000 -0.10 -1.64 6,000 6,100 5,900 81,830 490,980,000
06/10/2015 6,100 0.10 1.67 6,000 6,100 5,900 205,430 1,253,123,000
05/10/2015 6,000 0.20 3.45 5,900 6,000 5,800 163,200 979,200,000
02/10/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 39,100 226,780,000
01/10/2015 5,800 -0.20 -3.33 5,900 5,900 5,700 138,640 804,112,000
30/09/2015 6,000 0.10 1.69 5,900 6,000 5,800 96,020 576,120,000
29/09/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 40,720 240,248,000
28/09/2015 5,900 -0.20 -3.28 6,000 6,100 5,900 51,640 304,676,000
25/09/2015 6,100 0.00 ■■ 0.00 6,200 6,300 6,100 72,220 440,542,000
24/09/2015 6,100 0.10 1.67 6,000 6,400 6,000 50,370 307,257,000
23/09/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 42,560 255,360,000
22/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 58,520 351,120,000
21/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 12,800 76,800,000
18/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 70,290 421,740,000
17/09/2015 6,000 0.10 1.69 5,900 6,000 5,900 62,570 375,420,000
16/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20,100 118,590,000
15/09/2015 5,900 -0.10 -1.67 6,000 6,000 5,800 25,860 152,574,000
14/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 34,200 205,200,000
11/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 21,140 126,840,000
10/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 5,020 30,120,000
09/09/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 22,450 134,700,000
08/09/2015 6,000 0.20 3.45 6,000 6,000 5,900 23,360 140,160,000
07/09/2015 5,800 -0.20 -3.33 5,900 5,900 5,700 48,380 280,604,000
04/09/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 49,390 296,340,000
03/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 75,150 450,900,000
01/09/2015 6,000 0.20 3.45 5,800 6,000 5,800 81,480 488,880,000
31/08/2015 5,800 -0.20 -3.33 5,900 5,900 5,700 33,970 197,026,000
28/08/2015 6,000 -0.10 -1.64 6,100 6,100 5,800 111,830 670,980,000
27/08/2015 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 28,430 173,423,000
26/08/2015 6,100 0.20 3.39 5,900 6,200 5,800 71,670 437,187,000
25/08/2015 5,900 0.00 ■■ 0.00 5,600 5,900 5,500 156,120 921,108,000
24/08/2015 5,900 -0.40 -6.35 6,200 6,400 5,900 57,960 341,964,000
21/08/2015 6,300 -0.30 -4.55 6,600 6,600 6,200 99,790 628,677,000
20/08/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 27,750 183,150,000
19/08/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 16,560 109,296,000
18/08/2015 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 45,930 307,731,000
17/08/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 15,690 105,123,000
14/08/2015 6,700 -0.10 -1.47 6,500 6,700 6,500 6,470 43,349,000
13/08/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,500 51,830 352,444,000
12/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 44,440 302,192,000
11/08/2015 6,800 0.20 3.03 6,700 6,800 6,600 47,670 324,156,000
10/08/2015 6,600 -0.20 -2.94 6,700 6,800 6,600 103,850 685,410,000
07/08/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 6,500 44,200,000
06/08/2015 6,800 -0.10 -1.45 6,900 6,900 6,700 43,910 298,588,000
05/08/2015 6,900 0.20 2.99 6,800 6,900 6,600 66,080 455,952,000
04/08/2015 6,700 -0.10 -1.47 6,800 6,800 6,700 42,280 283,276,000
03/08/2015 6,800 -0.10 -1.45 6,900 6,900 6,700 71,290 484,772,000
31/07/2015 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 78,920 544,548,000
30/07/2015 6,900 0.10 1.47 6,900 6,900 6,700 21,530 148,557,000
29/07/2015 6,800 -0.10 -1.45 7,000 7,000 6,800 128,570 874,276,000
28/07/2015 6,900 -0.10 -1.43 7,000 7,000 6,800 144,490 996,981,000
27/07/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 103,380 723,660,000
24/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 29,060 203,420,000
23/07/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 141,840 992,880,000
22/07/2015 7,000 0.00 ■■ 0.00 7,200 7,200 6,900 183,680 1,285,760,000
21/07/2015 7,000 -0.20 -2.78 7,200 7,200 6,900 145,140 1,015,980,000
20/07/2015 7,200 -0.10 -1.37 7,300 7,300 7,100 126,060 907,632,000
17/07/2015 7,300 0.00 ■■ 0.00 7,600 7,600 7,300 65,520 478,296,000
16/07/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 59,950 437,635,000
15/07/2015 7,300 -0.20 -2.67 7,400 7,700 7,300 87,680 640,064,000
14/07/2015 7,500 0.10 1.35 7,500 7,600 7,300 117,630 882,225,000
13/07/2015 7,400 -0.10 -1.33 7,400 7,500 7,400 130,430 965,182,000
10/07/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 86,360 647,700,000
09/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 50,230 376,725,000
08/07/2015 7,500 -0.30 -3.85 7,700 7,700 7,500 204,860 1,536,450,000
07/07/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 359,150 2,801,370,000
06/07/2015 7,800 0.20 2.63 7,600 7,800 7,500 149,950 1,169,610,000
03/07/2015 7,600 0.30 4.11 7,400 7,700 7,400 481,200 3,657,120,000
02/07/2015 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 91,700 669,410,000
01/07/2015 7,300 -0.10 -1.35 7,500 7,500 7,300 44,160 322,368,000
30/06/2015 7,400 -0.20 -2.63 7,400 7,500 7,400 76,640 567,136,000
29/06/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 66,200 503,120,000
26/06/2015 7,700 0.10 1.32 7,700 7,700 7,600 15,620 120,274,000
25/06/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 78,780 598,728,000
24/06/2015 7,600 -0.20 -2.56 7,800 7,800 7,600 88,250 670,700,000
23/06/2015 7,800 0.10 1.30 7,700 7,800 7,700 176,610 1,377,558,000
22/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 42,560 327,712,000
19/06/2015 7,700 -0.10 -1.28 7,700 7,800 7,600 61,260 471,702,000
18/06/2015 7,800 0.10 1.30 7,600 7,800 7,600 65,880 513,864,000
17/06/2015 7,700 -0.10 -1.28 7,700 7,700 7,600 49,150 378,455,000
16/06/2015 7,800 0.10 1.30 7,700 7,900 7,700 146,610 1,143,558,000
15/06/2015 7,700 -0.30 -3.75 8,000 8,000 7,700 153,180 1,179,486,000
12/06/2015 8,000 0.10 1.27 8,000 8,100 7,800 102,030 816,240,000
11/06/2015 7,900 0.20 2.60 7,700 8,000 7,700 174,210 1,376,259,000
10/06/2015 7,700 -0.10 -1.28 7,600 7,800 7,600 144,070 1,109,339,000
09/06/2015 7,800 -0.30 -3.70 7,900 8,100 7,700 238,980 1,864,044,000
08/06/2015 8,100 0.40 5.19 8,100 8,200 8,000 700,370 5,672,997,000
05/06/2015 7,700 0.50 6.94 7,300 7,700 7,200 466,660 3,593,282,000
04/06/2015 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 144,850 1,042,920,000
03/06/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 89,900 647,280,000
02/06/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 67,240 484,128,000
01/06/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 181,280 1,305,216,000
29/05/2015 7,300 0.10 1.39 7,300 7,400 7,100 94,570 690,361,000
28/05/2015 7,200 0.00 ■■ 0.00 7,100 7,500 6,900 192,580 1,386,576,000
27/05/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 46,710 336,312,000
26/05/2015 7,300 0.30 4.29 7,000 7,400 7,000 382,380 2,791,374,000
25/05/2015 7,000 0.10 1.45 6,900 7,000 6,900 90,510 633,570,000
22/05/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 104,140 718,566,000
21/05/2015 7,000 -0.20 -2.78 7,300 7,300 6,900 107,630 753,410,000
20/05/2015 7,200 0.20 2.86 7,000 7,200 6,900 193,230 1,391,256,000
19/05/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 50,410 352,870,000
18/05/2015 7,000 -0.20 -2.78 7,100 7,100 6,900 82,390 576,730,000
15/05/2015 7,200 -0.10 -1.37 7,200 7,300 7,000 73,660 530,352,000
14/05/2015 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 21,890 159,797,000
13/05/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 37,720 275,356,000
12/05/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 8,070 58,911,000
11/05/2015 7,300 0.00 ■■ 0.00 7,500 7,500 7,100 78,370 572,101,000
08/05/2015 7,300 -0.10 -1.35 7,700 7,700 7,300 10,280 75,044,000
07/05/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 80,360 594,664,000
06/05/2015 7,400 -0.50 -6.33 7,900 7,900 7,400 201,580 1,491,692,000
05/05/2015 7,900 0.00 ■■ 0.00 7,800 8,000 7,400 171,940 1,358,326,000
04/05/2015 7,900 -0.50 -5.95 8,300 8,400 7,900 57,670 455,593,000
27/04/2015 8,400 -0.10 -1.18 8,400 8,400 8,200 35,140 295,176,000
24/04/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 13,030 110,755,000
23/04/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 29,210 248,285,000
22/04/2015 8,500 0.20 2.41 8,300 8,500 8,300 159,510 1,355,835,000
21/04/2015 8,300 -0.20 -2.35 8,600 8,600 8,300 87,350 725,005,000
20/04/2015 8,500 -0.20 -2.30 8,600 8,700 8,500 65,030 552,755,000
17/04/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 92,350 803,445,000
16/04/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 251,920 2,216,896,000
15/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 163,080 1,435,104,000
14/04/2015 8,800 -0.10 -1.12 8,700 8,800 8,700 96,590 849,992,000
13/04/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 137,220 1,221,258,000
10/04/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 252,510 2,247,339,000
09/04/2015 8,900 0.30 3.49 8,600 8,900 8,500 296,280 2,636,892,000
08/04/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 104,090 895,174,000
07/04/2015 8,700 0.10 1.16 8,600 8,700 8,500 76,830 668,421,000
06/04/2015 8,600 -0.20 -2.27 8,700 8,700 8,600 94,480 812,528,000
03/04/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 153,580 1,351,504,000
02/04/2015 8,800 0.10 1.15 8,800 8,800 8,600 536,830 4,724,104,000
01/04/2015 8,700 -0.20 -2.25 8,800 8,800 8,600 275,300 2,395,110,000
31/03/2015 8,900 0.20 2.30 8,700 8,900 8,700 379,160 3,374,524,000
30/03/2015 8,700 -0.20 -2.25 8,700 9,000 8,700 412,460 3,588,402,000
27/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 227,250 2,022,525,000
26/03/2015 8,900 0.20 2.30 8,700 8,900 8,600 333,010 2,963,789,000
25/03/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 382,040 3,323,748,000
24/03/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 438,200 3,856,160,000
23/03/2015 8,800 -0.10 -1.12 8,900 8,900 8,700 290,430 2,555,784,000
20/03/2015 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 253,860 2,259,354,000
19/03/2015 8,900 -0.10 -1.11 9,000 9,000 8,900 158,070 1,406,823,000
18/03/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 106,840 961,560,000
17/03/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 233,420 2,100,780,000
16/03/2015 9,000 -0.10 -1.10 9,000 9,100 8,900 259,240 2,333,160,000
13/03/2015 9,100 0.10 1.11 9,000 9,200 9,000 188,270 1,713,257,000
12/03/2015 9,000 -0.10 -1.10 9,100 9,200 9,000 160,810 1,447,290,000
11/03/2015 9,100 -0.20 -2.15 9,200 9,200 9,000 242,300 2,204,930,000
10/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 218,270 2,029,911,000
09/03/2015 9,300 -0.10 -1.06 9,200 9,300 9,100 222,280 2,067,204,000
06/03/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 324,760 3,052,744,000
05/03/2015 9,400 0.10 1.08 9,300 9,400 9,200 644,430 6,057,642,000
04/03/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 271,220 2,522,346,000
03/03/2015 9,300 0.10 1.09 9,100 9,300 9,100 445,480 4,142,964,000
02/03/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 176,270 1,621,684,000
27/02/2015 9,200 -0.10 -1.08 9,300 9,300 9,100 188,020 1,729,784,000
26/02/2015 9,300 0.20 2.20 9,100 9,300 9,100 245,900 2,286,870,000
25/02/2015 9,100 -0.30 -3.19 9,400 9,400 9,100 507,090 4,614,519,000
24/02/2015 9,400 -0.20 -2.08 9,600 9,700 9,300 302,370 2,842,278,000
13/02/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 223,490 2,145,504,000
12/02/2015 9,600 0.30 3.23 9,500 9,800 9,400 725,470 6,964,512,000
11/02/2015 9,300 0.20 2.20 8,800 9,300 8,800 206,960 1,924,728,000
10/02/2015 9,100 0.30 3.41 8,800 9,100 8,700 210,750 1,917,825,000
09/02/2015 8,800 -0.30 -3.30 9,100 9,100 8,700 475,270 4,182,376,000
06/02/2015 9,100 0.10 1.11 9,100 9,100 8,800 368,020 3,348,982,000
05/02/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 272,540 2,452,860,000
04/02/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 161,920 1,457,280,000
03/02/2015 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 243,270 2,189,430,000
02/02/2015 9,000 -0.10 -1.10 9,100 9,200 8,900 380,090 3,420,810,000
30/01/2015 9,100 -0.20 -2.15 9,300 9,400 9,100 329,460 2,998,086,000
29/01/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 485,950 4,519,335,000
28/01/2015 9,300 -0.20 -2.11 9,500 9,600 9,300 556,730 5,177,589,000
27/01/2015 9,500 0.10 1.06 9,600 9,800 9,300 1,224,070 11,628,665,000
26/01/2015 9,400 -0.30 -3.09 9,700 9,800 9,400 696,180 6,544,092,000
23/01/2015 9,700 0.30 3.19 9,400 10,000 9,400 1,892,680 18,358,996,000
22/01/2015 9,400 0.20 2.17 9,200 9,400 9,100 353,010 3,318,294,000
21/01/2015 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 455,360 4,189,312,000
20/01/2015 9,200 -0.10 -1.08 9,200 9,300 9,100 355,650 3,271,980,000
19/01/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 390,440 3,631,092,000
16/01/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 680,120 6,325,116,000
15/01/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 558,460 5,193,678,000
14/01/2015 9,300 0.00 ■■ 0.00 9,200 9,400 9,100 491,290 4,568,997,000
13/01/2015 9,300 0.10 1.09 9,100 9,300 9,000 324,930 3,021,849,000
12/01/2015 9,200 -0.10 -1.08 9,300 9,300 9,100 326,860 3,007,112,000
09/01/2015 9,300 -0.10 -1.06 9,300 9,500 9,000 1,241,610 11,546,973,000
08/01/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 336,480 3,162,912,000
07/01/2015 9,400 -0.10 -1.05 9,500 9,700 9,400 489,020 4,596,788,000
06/01/2015 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 537,300 5,104,350,000
05/01/2015 9,500 -0.20 -2.06 9,700 9,700 9,400 485,130 4,608,735,000
31/12/2014 9,700 0.40 4.30 9,400 9,800 9,400 575,260 5,580,022,000
30/12/2014 9,300 0.30 3.33 9,100 9,300 8,700 291,150 2,707,695,000
29/12/2014 9,000 -0.40 -4.26 9,300 9,500 8,800 656,690 5,910,210,000
26/12/2014 9,400 0.00 ■■ 0.00 9,400 9,500 8,800 714,370 6,715,078,000
25/12/2014 9,400 -0.50 -5.05 9,800 9,800 9,300 1,296,360 12,185,784,000
24/12/2014 9,900 -0.10 -1.00 10,000 10,000 9,800 533,830 5,284,917,000
23/12/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 505,340 5,053,400,000
22/12/2014 10,000 0.20 2.04 9,900 10,200 9,800 498,330 4,983,300,000
19/12/2014 9,800 -0.30 -2.97 10,100 10,100 9,700 853,860 8,367,828,000
18/12/2014 10,100 0.30 3.06 9,900 10,300 9,900 829,910 8,382,091,000
17/12/2014 9,800 -0.60 -5.77 10,500 10,500 9,700 1,480,890 14,512,722,000
16/12/2014 10,400 -0.60 -5.45 10,900 10,900 10,300 2,057,500 21,398,000,000
15/12/2014 11,000 -0.20 -1.79 11,200 11,300 10,900 748,820 8,237,020,000
12/12/2014 11,200 0.20 1.82 10,900 11,200 10,800 980,280 10,979,136,000
11/12/2014 11,000 -0.10 -0.90 10,800 11,200 10,700 1,106,930 12,176,230,000
10/12/2014 11,100 0.50 4.72 10,600 11,100 10,500 821,200 9,115,320,000
09/12/2014 10,600 -0.30 -2.75 10,900 11,200 10,400 2,020,020 21,412,212,000
08/12/2014 10,900 0.20 1.87 10,900 11,300 10,700 1,284,770 14,003,993,000
05/12/2014 10,700 0.10 0.94 10,700 11,000 10,600 965,000 10,325,500,000
04/12/2014 10,600 0.00 ■■ 0.00 10,700 10,800 10,500 632,850 6,708,210,000
03/12/2014 10,600 0.10 0.95 10,500 10,900 10,500 988,460 10,477,676,000
02/12/2014 10,500 -0.20 -1.87 10,700 10,800 10,500 1,063,070 11,162,235,000
01/12/2014 10,700 -0.20 -1.83 10,800 11,000 10,700 509,030 5,446,621,000
28/11/2014 10,900 0.50 4.81 10,400 11,100 10,400 1,872,290 20,407,961,000
27/11/2014 10,400 0.10 0.97 10,200 10,400 10,100 555,530 5,777,512,000
26/11/2014 10,300 -0.10 -0.96 10,600 10,600 10,000 936,510 9,646,053,000
25/11/2014 10,400 0.20 1.96 10,200 10,400 10,100 595,110 6,189,144,000
24/11/2014 10,200 -0.20 -1.92 10,300 10,400 10,000 396,090 4,040,118,000
21/11/2014 10,400 -0.10 -0.95 10,900 10,900 10,200 1,322,690 13,755,976,000
20/11/2014 10,500 0.60 6.06 9,900 10,500 9,800 1,326,630 13,929,615,000
19/11/2014 9,900 -0.10 -1.00 10,000 10,000 9,600 441,860 4,374,414,000
18/11/2014 10,000 -0.40 -3.85 10,300 10,300 10,000 925,400 9,254,000,000
17/11/2014 10,400 -0.10 -0.95 10,400 10,700 10,400 732,350 7,616,440,000
14/11/2014 10,500 0.10 0.96 10,400 10,600 10,100 723,490 7,596,645,000
13/11/2014 10,400 0.60 6.12 9,900 10,400 9,900 1,465,810 15,244,424,000
12/11/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 319,100 3,127,180,000
11/11/2014 9,800 -0.20 -2.00 9,900 10,000 9,700 356,010 3,488,898,000
10/11/2014 10,000 0.30 3.09 9,700 10,000 9,700 643,000 6,430,000,000
07/11/2014 9,700 0.30 3.19 9,400 9,700 9,400 575,550 5,582,835,000
06/11/2014 9,400 -0.10 -1.05 9,700 9,700 9,300 588,920 5,535,848,000
05/11/2014 9,500 -0.10 -1.04 9,700 9,700 9,400 427,790 4,064,005,000
04/11/2014 9,600 -0.30 -3.03 10,000 10,000 9,600 395,670 3,798,432,000
03/11/2014 9,900 0.10 1.02 10,100 10,100 9,800 186,950 1,850,805,000
31/10/2014 9,800 0.10 1.03 9,500 10,000 9,500 395,210 3,873,058,000
30/10/2014 9,700 -0.10 -1.02 9,800 9,800 9,500 129,820 1,259,254,000
29/10/2014 9,800 0.10 1.03 9,800 9,900 9,700 145,390 1,424,822,000
28/10/2014 9,700 0.30 3.19 9,400 9,700 9,300 198,730 1,927,681,000
27/10/2014 9,400 -0.40 -4.08 9,400 9,800 9,300 480,580 4,517,452,000
24/10/2014 9,800 0.10 1.03 9,500 10,000 9,400 451,800 4,427,640,000
23/10/2014 9,700 -0.40 -3.96 9,900 10,300 9,700 495,430 4,805,671,000
22/10/2014 10,100 0.60 6.32 9,500 10,100 9,300 663,760 6,703,976,000
21/10/2014 9,500 -0.10 -1.04 9,400 9,700 9,300 598,480 5,685,560,000
20/10/2014 9,600 0.00 ■■ 0.00 9,600 10,000 9,500 282,660 2,713,536,000
17/10/2014 9,600 -0.40 -4.00 10,200 10,200 9,400 589,890 5,662,944,000
16/10/2014 10,000 -0.40 -3.85 10,300 10,400 9,800 896,750 8,967,500,000
15/10/2014 10,400 0.40 4.00 10,000 10,400 9,900 651,300 6,773,520,000
14/10/2014 10,000 0.00 ■■ 0.00 10,000 10,600 10,000 1,162,610 11,626,100,000
13/10/2014 10,000 -0.10 -0.99 10,000 10,300 10,000 554,030 5,540,300,000
10/10/2014 10,100 -0.50 -4.72 10,600 10,700 10,100 841,480 8,498,948,000
09/10/2014 10,600 0.30 2.91 10,400 11,000 10,400 1,726,360 18,299,416,000
08/10/2014 10,300 -0.30 -2.83 10,600 10,700 10,300 666,830 6,868,349,000
07/10/2014 10,600 0.10 0.95 10,700 10,800 10,500 884,530 9,376,018,000
06/10/2014 10,500 -0.30 -2.78 10,700 10,800 10,500 968,670 10,171,035,000
03/10/2014 10,800 0.30 2.86 10,500 11,100 10,500 792,840 8,562,672,000
02/10/2014 10,500 0.60 6.06 9,800 10,500 9,700 903,960 9,491,580,000
01/10/2014 9,900 0.50 5.32 9,400 9,900 9,400 737,080 7,297,092,000
30/09/2014 9,400 0.00 ■■ 0.00 9,200 9,600 9,100 185,500 1,743,700,000
29/09/2014 9,400 -0.10 -1.05 9,300 9,500 9,300 163,440 1,536,336,000
26/09/2014 9,500 -0.20 -2.06 9,700 9,700 9,400 320,190 3,041,805,000
25/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 489,520 4,748,344,000
24/09/2014 9,700 0.20 2.11 9,500 10,000 9,500 1,448,060 14,046,182,000
23/09/2014 9,500 0.60 6.74 8,900 9,500 8,900 816,690 7,758,555,000
22/09/2014 8,900 0.00 ■■ 0.00 9,000 9,300 8,900 496,730 4,420,897,000
19/09/2014 8,900 0.50 5.95 8,400 8,900 8,400 212,750 1,893,475,000
18/09/2014 8,400 -0.40 -4.55 8,900 8,900 8,400 309,270 2,597,868,000
17/09/2014 8,800 0.10 1.15 8,800 9,200 8,700 549,540 4,835,952,000
16/09/2014 8,700 -0.20 -2.25 8,900 8,900 8,500 201,640 1,754,268,000
15/09/2014 8,900 -0.40 -4.30 9,200 9,500 8,900 190,610 1,696,429,000
12/09/2014 9,300 0.20 2.20 9,300 9,400 8,900 299,750 2,787,675,000
11/09/2014 9,100 0.00 ■■ 0.00 9,300 9,300 8,800 153,270 1,394,757,000
10/09/2014 9,100 0.10 1.11 8,700 9,100 8,700 136,640 1,243,424,000
09/09/2014 9,000 -0.60 -6.25 9,500 9,500 9,000 867,400 7,806,600,000
08/09/2014 9,600 -0.50 -4.95 9,800 10,100 9,400 558,010 5,356,896,000
05/09/2014 10,100 0.50 5.21 9,500 10,200 9,300 772,490 7,802,149,000
04/09/2014 9,600 0.30 3.23 9,600 9,900 9,200 1,042,470 10,007,712,000
03/09/2014 9,300 0.60 6.90 9,000 9,300 9,000 343,550 3,195,015,000
29/08/2014 8,700 0.50 6.10 8,400 8,700 8,300 610,680 5,312,916,000
28/08/2014 8,200 -0.20 -2.38 8,400 8,400 8,200 213,010 1,746,682,000
27/08/2014 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 218,820 1,838,088,000
26/08/2014 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 220,730 1,854,132,000
25/08/2014 8,400 0.20 2.44 8,300 8,600 8,200 1,008,680 8,472,912,000
22/08/2014 8,200 0.10 1.23 8,100 8,400 8,000 187,270 1,535,614,000
21/08/2014 8,100 -0.10 -1.22 8,100 8,300 8,000 162,610 1,317,141,000
20/08/2014 8,200 -0.10 -1.20 8,200 8,300 8,000 114,190 936,358,000
19/08/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 65,310 542,073,000
18/08/2014 8,300 0.30 3.75 8,200 8,400 8,000 24,850 206,255,000
15/08/2014 8,000 -0.50 -5.88 8,400 8,400 8,000 99,240 793,920,000
14/08/2014 8,500 0.10 1.19 8,400 8,500 8,300 42,290 359,465,000
13/08/2014 8,400 0.00 ■■ 0.00 8,200 8,500 8,200 28,810 242,004,000
12/08/2014 8,400 -0.10 -1.18 8,500 8,500 8,200 34,620 290,808,000
11/08/2014 8,500 0.10 1.19 8,500 8,600 8,300 241,310 2,051,135,000
08/08/2014 8,400 0.50 6.33 8,000 8,400 7,900 167,660 1,408,344,000
07/08/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 16,110 127,269,000
06/08/2014 7,900 0.10 1.28 8,000 8,100 7,800 71,710 566,509,000
05/08/2014 7,800 -0.10 -1.27 7,900 8,000 7,700 59,700 465,660,000
04/08/2014 7,900 0.10 1.28 7,800 7,900 7,800 26,230 207,217,000
01/08/2014 7,800 0.10 1.30 7,600 7,900 7,600 42,360 330,408,000
31/07/2014 7,700 0.00 ■■ 0.00 7,900 7,900 7,600 44,800 344,960,000
30/07/2014 7,700 0.00 ■■ 0.00 7,600 7,900 7,600 9,810 75,537,000
29/07/2014 7,700 -0.10 -1.28 8,000 8,100 7,600 15,250 117,425,000
28/07/2014 7,800 -0.40 -4.88 8,200 8,200 7,700 203,100 1,584,180,000
25/07/2014 8,200 -0.20 -2.38 8,400 8,400 8,200 79,230 649,686,000
24/07/2014 8,400 -0.10 -1.18 8,400 8,600 8,400 49,330 414,372,000
23/07/2014 8,500 -0.10 -1.16 8,600 8,700 8,500 29,670 252,195,000
22/07/2014 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 40,540 348,644,000
21/07/2014 8,600 0.00 ■■ 0.00 8,700 8,900 8,600 220,600 1,897,160,000
18/07/2014 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 61,640 530,104,000
17/07/2014 8,600 -0.20 -2.27 8,800 8,800 8,600 96,600 830,760,000
16/07/2014 8,800 0.10 1.15 8,900 9,000 8,800 112,640 991,232,000
15/07/2014 8,700 -0.20 -2.25 8,800 8,900 8,700 149,520 1,300,824,000
14/07/2014 8,900 0.10 1.14 8,700 8,900 8,600 78,350 697,315,000
11/07/2014 8,800 0.10 1.15 8,800 8,900 8,600 27,130 238,744,000
10/07/2014 8,700 -0.40 -4.40 9,100 9,100 8,700 266,470 2,318,289,000
09/07/2014 9,100 0.30 3.41 8,700 9,100 8,700 163,200 1,485,120,000
08/07/2014 8,800 -0.30 -3.30 8,800 9,000 8,800 130,270 1,146,376,000
07/07/2014 9,100 0.10 1.11 9,000 9,100 8,800 78,510 714,441,000
04/07/2014 9,000 -0.10 -1.10 9,200 9,300 9,000 149,430 1,344,870,000
03/07/2014 9,100 0.50 5.81 8,600 9,200 8,600 771,080 7,016,828,000
02/07/2014 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 90,470 778,042,000
01/07/2014 8,600 0.20 2.38 8,400 8,600 8,400 40,080 344,688,000
30/06/2014 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 20,070 168,588,000
27/06/2014 8,400 -0.20 -2.33 8,500 8,500 8,300 68,100 572,040,000
26/06/2014 8,600 0.10 1.18 8,400 8,700 8,400 118,670 1,020,562,000
25/06/2014 8,500 0.00 ■■ 0.00 8,800 8,800 8,400 76,900 653,650,000
24/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 22,580 191,930,000
23/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 4,000 34,000,000
20/06/2014 8,500 -0.20 -2.30 8,800 8,800 8,500 55,060 468,010,000
19/06/2014 8,700 -0.10 -1.14 8,600 8,800 8,400 28,550 248,385,000
18/06/2014 8,800 -0.10 -1.12 9,000 9,100 8,800 77,670 683,496,000
17/06/2014 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 53,510 476,239,000
16/06/2014 8,900 0.00 ■■ 0.00 8,700 8,900 8,600 38,460 342,294,000
13/06/2014 8,900 -0.10 -1.11 9,000 9,000 8,800 40,300 358,670,000
12/06/2014 9,000 0.20 2.27 8,800 9,100 8,700 115,050 1,035,450,000
11/06/2014 8,800 0.20 2.33 8,700 8,900 8,700 62,940 553,872,000
10/06/2014 8,600 -0.20 -2.27 8,900 8,900 8,600 87,840 755,424,000
09/06/2014 8,800 0.50 6.02 8,500 8,800 8,500 107,170 943,096,000
06/06/2014 8,300 -0.20 -2.35 8,500 8,500 8,300 75,180 623,994,000
05/06/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 9,150 77,775,000
04/06/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 73,600 625,600,000
03/06/2014 8,500 -0.60 -6.59 8,500 8,900 8,500 104,040 884,340,000
02/06/2014 9,100 -0.60 -6.19 9,200 9,700 9,100 172,740 1,571,934,000
30/05/2014 9,700 -0.10 -1.02 9,900 10,000 9,700 164,720 1,597,784,000
29/05/2014 9,800 -0.20 -2.00 9,900 10,000 9,400 141,940 1,391,012,000
28/05/2014 10,000 -0.10 -0.99 9,800 10,100 9,800 153,000 1,530,000,000
27/05/2014 10,100 0.40 4.12 9,600 10,200 9,600 234,050 2,363,905,000
26/05/2014 9,700 0.00 ■■ 0.00 9,800 9,900 9,400 65,650 636,805,000
23/05/2014 9,700 0.20 2.11 9,500 9,700 9,400 73,100 709,070,000
22/05/2014 9,500 -0.50 -5.00 10,000 10,000 9,500 136,200 1,293,900,000
21/05/2014 10,000 0.60 6.38 9,800 10,000 9,600 501,100 5,011,000,000
20/05/2014 9,400 0.50 5.62 9,000 9,400 8,800 123,770 1,163,438,000
19/05/2014 8,900 0.10 1.14 8,300 9,100 8,300 200,600 1,785,340,000
16/05/2014 8,800 0.20 2.33 8,200 9,000 8,100 73,700 648,560,000
15/05/2014 8,600 -0.60 -6.52 9,600 9,600 8,600 80,300 690,580,000
14/05/2014 9,200 0.50 5.75 8,200 9,300 8,100 222,920 2,050,864,000
13/05/2014 8,700 -0.60 -6.45 9,300 9,400 8,700 90,520 787,524,000
12/05/2014 9,300 -0.60 -6.06 10,000 10,400 9,300 166,120 1,544,916,000
09/05/2014 9,900 0.10 1.02 9,500 10,400 9,500 243,620 2,411,838,000
08/05/2014 9,800 -0.70 -6.67 9,800 9,800 9,800 238,550 2,337,790,000
07/05/2014 10,500 -0.70 -6.25 11,200 11,200 10,500 524,770 5,510,085,000
06/05/2014 11,200 -0.80 -6.67 12,000 12,000 11,200 381,770 4,275,824,000
05/05/2014 12,000 -0.50 -4.00 13,000 13,000 11,800 241,600 2,899,200,000
29/04/2014 12,500 0.00 ■■ 0.00 12,300 12,600 12,200 222,930 2,786,625,000
28/04/2014 12,500 -0.40 -3.10 13,600 13,600 12,500 111,640 1,395,500,000
25/04/2014 12,900 0.00 ■■ 0.00 13,200 13,200 12,900 253,340 3,268,086,000
24/04/2014 12,900 0.10 0.78 12,600 13,100 12,600 232,270 2,996,283,000
23/04/2014 12,800 -0.20 -1.54 13,000 13,300 12,600 158,710 2,031,488,000
22/04/2014 13,000 0.60 4.84 12,500 13,000 12,300 229,370 2,981,810,000
21/04/2014 12,400 0.20 1.64 12,000 12,800 11,700 448,900 5,566,360,000
18/04/2014 12,200 -0.50 -3.94 12,400 12,700 11,900 527,430 6,434,646,000
17/04/2014 12,700 0.60 4.96 12,100 12,800 11,900 353,220 4,485,894,000
16/04/2014 12,100 -0.30 -2.42 12,000 12,300 11,700 530,470 6,418,687,000
15/04/2014 12,400 -0.70 -5.34 13,100 13,100 12,400 467,390 5,795,636,000
14/04/2014 13,100 -0.40 -2.96 14,000 14,000 13,000 277,460 3,634,726,000
11/04/2014 13,500 0.80 6.30 12,500 13,500 12,500 586,850 7,922,475,000
10/04/2014 12,700 0.80 6.72 12,300 12,700 12,000 1,177,060 14,948,662,000
08/04/2014 11,900 0.10 0.85 12,100 12,100 11,800 280,420 3,336,998,000
07/04/2014 11,800 0.30 2.61 11,500 12,100 11,300 795,210 9,383,478,000
04/04/2014 11,500 -0.40 -3.36 12,000 12,000 11,500 471,490 5,422,135,000
03/04/2014 11,900 0.60 5.31 11,700 12,000 11,400 439,190 5,226,361,000
02/04/2014 11,300 0.30 2.73 11,000 11,300 10,700 577,550 6,526,315,000
01/04/2014 11,000 -0.80 -6.78 11,700 11,700 11,000 806,670 8,873,370,000
31/03/2014 11,800 0.00 ■■ 0.00 12,000 12,100 11,700 804,650 9,494,870,000
28/03/2014 11,800 0.10 0.85 11,600 12,400 11,600 381,130 4,497,334,000
27/03/2014 11,700 -0.10 -0.85 12,300 12,300 11,100 317,640 3,716,388,000
26/03/2014 11,800 0.70 6.31 11,400 11,800 10,600 1,295,440 15,286,192,000
25/03/2014 11,100 0.70 6.73 11,100 11,100 11,000 1,491,160 16,551,876,000
24/03/2014 10,400 0.60 6.12 10,300 10,400 10,100 899,600 9,355,840,000
21/03/2014 9,800 0.20 2.08 9,600 9,800 9,600 296,140 2,902,172,000
20/03/2014 9,600 0.50 5.49 9,400 9,700 9,400 727,570 6,984,672,000
19/03/2014 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 492,320 4,480,112,000
18/03/2014 9,100 0.00 ■■ 0.00 9,200 9,400 9,000 292,230 2,659,293,000
17/03/2014 9,100 0.40 4.60 9,100 9,200 8,800 129,710 1,180,361,000
14/03/2014 8,700 0.50 6.10 8,200 8,700 8,100 1,383,110 12,033,057,000
13/03/2014 8,200 -0.10 -1.20 8,300 8,300 8,100 389,770 3,196,114,000
12/03/2014 8,300 -0.10 -1.19 8,500 8,500 8,200 494,550 4,104,765,000
11/03/2014 8,400 0.50 6.33 8,300 8,400 8,100 1,028,060 8,635,704,000
10/03/2014 7,900 0.50 6.76 7,400 7,900 7,400 317,350 2,507,065,000
07/03/2014 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 14,910 110,334,000
06/03/2014 7,400 0.00 ■■ 0.00 7,300 7,500 7,200 85,080 629,592,000
05/03/2014 7,400 0.20 2.78 7,300 7,400 7,200 62,150 459,910,000
04/03/2014 7,200 0.00 ■■ 0.00 7,100 7,300 7,000 59,440 427,968,000
03/03/2014 7,200 -0.10 -1.37 7,300 7,400 7,100 63,940 460,368,000
28/02/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 53,220 388,506,000
27/02/2014 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 81,490 594,877,000
26/02/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 21,980 160,454,000
25/02/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 47,840 349,232,000
24/02/2014 7,300 0.40