Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Thủy Sản Số 4
Seafood Joint Stock Company No4
Mã CK:      TS4      3.50      -0.30 (-8.57%)      (cập nhật 21:30 27/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://seafoodno4.com
TS4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/10/2020 3,500 -0.30 -8.57 3,750 3,500 3,490 2,170 7,595,000
26/10/2020 3,750 0.20 5.33 3,580 3,750 3,600 4 15,000
25/10/2020 3,580 0.10 2.79 3,500 3,730 3,580 2,887 10,335,460
23/10/2020 3,580 0.10 2.79 3,500 3,730 3,580 2,887 10,335,460
22/10/2020 3,500 0.10 2.86 3,420 3,610 3,500 2,788 9,758,000
21/10/2020 3,420 -0.10 -2.92 3,500 3,600 3,350 340 1,162,800
20/10/2020 3,500 0.00 ■■ 0.00 3,500 3,700 3,350 1,053 3,685,500
19/10/2020 3,500 0.20 5.71 3,280 3,500 3,280 4,174 14,609,000
16/10/2020 3,280 -0.10 -3.05 3,400 3,470 3,280 3,836 12,582,080
15/10/2020 3,400 -0.02 -0.59 3,420 3,420 3,400 510 1,734,000
14/10/2020 3,420 0.00 ■■ 0.00 3,420 3,640 3,420 727 2,486,340
13/10/2020 3,420 -0.10 -2.92 3,500 3,730 3,370 422 1,443,240
12/10/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 51 178,500
09/10/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5 17,500
08/10/2020 3,500 0.00 ■■ 0.00 3,510 3,510 3,500 685 2,397,500
07/10/2020 3,510 0.00 ■■ 0.00 3,510 3,730 3,400 616 2,162,160
06/10/2020 3,510 0.00 ■■ 0.00 3,510 3,510 3,500 2,000 7,020,000
05/10/2020 3,510 -0.20 -5.70 3,750 3,700 3,510 1,317 4,622,670
02/10/2020 3,750 -0.30 -8.00 4,030 3,840 3,750 3,420 12,825,000
01/10/2020 4,030 -0.10 -2.48 4,110 4,110 3,870 350 1,410,500
30/09/2020 4,110 -0.20 -4.87 4,300 4,290 4,100 41 168,510
29/09/2020 4,300 0.20 4.65 4,130 4,300 4,100 7,126 30,641,800
28/09/2020 4,130 0.00 ■■ 0.00 4,080 4,150 4,070 2,055 8,487,150
25/09/2020 4,080 0.10 2.45 3,950 4,080 3,900 5,145 20,991,600
24/09/2020 3,950 0.10 2.53 3,870 3,990 3,850 1,472 5,814,400
23/09/2020 3,870 0.10 2.58 3,800 3,990 3,800 1,588 6,145,560
22/09/2020 3,800 0.10 2.63 3,690 3,800 3,470 5,142 19,539,600
21/09/2020 3,690 0.10 2.71 3,610 3,690 3,650 755 2,785,950
18/09/2020 3,610 0.00 ■■ 0.00 3,610 3,650 3,610 590 2,129,900
17/09/2020 3,610 0.00 ■■ 0.00 3,610 0 0 322 1,162,420
16/09/2020 3,610 0.10 2.77 3,500 3,610 3,500 1,737 6,270,570
15/09/2020 3,500 0.10 2.86 3,430 3,500 3,400 332 1,162,000
14/09/2020 3,430 0.10 2.92 3,300 3,450 3,390 1,223 4,194,890
11/09/2020 3,300 0.00 ■■ 0.00 3,330 3,300 3,120 915 3,019,500
10/09/2020 3,330 0.00 ■■ 0.00 3,330 3,330 3,330 2,408 8,018,640
09/09/2020 3,330 -0.03 -0.90 3,330 3,330 3,120 2,070 6,893,100
08/09/2020 3,330 0.00 ■■ 0.00 3,340 3,330 3,170 1,354 4,508,820
04/09/2020 3,340 0.10 2.99 3,200 3,340 3,340 2 6,680
03/09/2020 3,200 -0.10 -3.13 3,280 3,200 3,200 200 640,000
01/09/2020 3,280 -0.02 -0.61 3,300 3,280 3,250 2,660 8,724,800
31/08/2020 3,300 -0.10 -3.03 3,350 3,350 3,120 3,283 10,833,900
28/08/2020 3,350 0.10 2.99 3,300 3,350 3,300 975 3,266,250
27/08/2020 3,300 0.00 ■■ 0.00 3,300 3,310 3,300 1,297 4,280,100
26/08/2020 3,300 0.10 3.03 3,200 3,300 3,200 4,708 15,536,400
25/08/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,150 411 1,315,200
24/08/2020 3,200 0.10 3.13 3,150 3,200 3,080 1,151 3,683,200
21/08/2020 3,150 0.00 ■■ 0.00 3,130 3,150 3,060 730 2,299,500
20/08/2020 3,130 0.10 3.19 3,050 3,130 3,040 815 2,550,950
19/08/2020 3,050 -0.10 -3.28 3,100 3,230 3,050 421 1,284,050
18/08/2020 3,100 0.10 3.23 3,020 3,100 3,100 185 573,500
17/08/2020 3,020 0.00 ■■ 0.00 3,050 3,050 3,000 1,043 3,149,860
14/08/2020 3,050 0.00 ■■ 0.00 3,050 3,050 2,980 543 1,656,150
13/08/2020 3,050 -0.10 -3.28 3,190 3,190 3,000 824 2,513,200
12/08/2020 3,190 0.10 3.13 3,100 3,250 3,080 282 899,580
11/08/2020 3,100 -0.10 -3.23 3,190 3,100 3,050 422 1,308,200
10/08/2020 3,190 0.10 3.13 3,090 3,200 2,970 63 200,970
07/08/2020 3,090 0.00 ■■ 0.00 3,050 3,140 3,090 48 148,320
06/08/2020 3,100 0.20 6.45 2,920 3,100 3,050 269 833,900
05/08/2020 2,920 0.10 3.42 2,800 2,920 2,800 3,316 9,682,720
04/08/2020 2,800 0.20 7.14 2,630 2,810 2,740 1,105 3,094,000
03/08/2020 2,630 0.00 ■■ 0.00 2,580 2,730 2,600 15 39,450
02/08/2020 2,580 0.00 ■■ 0.00 2,600 2,660 2,550 932 2,404,560
31/07/2020 2,580 0.00 ■■ 0.00 2,600 2,660 2,550 932 2,404,560
30/07/2020 2,600 -0.10 -3.85 2,700 2,730 2,530 19 49,400
29/07/2020 2,700 -0.20 -7.41 2,890 2,720 2,690 7,747 20,916,900
28/07/2020 2,890 0.00 ■■ 0.00 2,860 2,990 2,670 1,614 4,664,460
27/07/2020 2,860 -0.20 -6.99 3,070 3,080 2,860 289 826,540
24/07/2020 3,070 -0.10 -3.26 3,130 3,130 3,070 161 494,270
23/07/2020 3,130 -0.20 -6.39 3,290 3,290 3,130 1,385 4,335,050
22/07/2020 3,290 0.00 ■■ 0.00 3,300 3,330 3,210 1,489 4,898,810
21/07/2020 3,300 0.20 6.06 3,120 3,300 3,120 980 3,234,000
20/07/2020 3,120 0.00 ■■ 0.00 3,170 3,170 3,120 269 839,280
17/07/2020 3,170 -0.20 -6.31 3,350 3,380 3,120 3,490 11,063,300
16/07/2020 3,350 -0.20 -5.97 3,550 3,480 3,350 819 2,743,650
15/07/2020 3,550 0.00 ■■ 0.00 3,560 3,550 3,450 340 1,207,000
14/07/2020 3,560 0.10 2.81 3,460 3,590 3,400 465 1,655,400
13/07/2020 3,460 0.00 ■■ 0.00 3,500 3,580 3,460 176 608,960
11/07/2020 3,500 0.00 ■■ 0.00 3,490 3,550 3,450 677 2,369,500
10/07/2020 3,500 0.00 ■■ 0.00 3,490 3,550 3,450 677 2,369,500
09/07/2020 3,490 0.10 2.87 3,400 3,630 3,430 2,837 9,901,130
08/07/2020 3,400 0.00 ■■ 0.00 3,420 3,440 3,350 1,301 4,423,400
07/07/2020 3,420 0.00 ■■ 0.00 3,400 3,420 3,380 1,067 3,649,140
06/07/2020 3,400 0.00 ■■ 0.00 3,420 3,400 3,320 670 2,278,000
05/07/2020 3,420 0.00 ■■ 0.00 3,400 3,450 3,410 1,097 3,751,740
03/07/2020 3,420 0.00 ■■ 0.00 3,400 3,450 3,410 1,097 3,751,740
02/07/2020 3,400 0.00 ■■ 0.00 3,390 3,400 3,390 2,068 7,031,200
01/07/2020 3,390 0.10 2.95 3,320 3,400 3,300 3,005 10,186,950
30/06/2020 3,320 -0.10 -3.01 3,400 3,340 3,280 2,532 8,406,240
29/06/2020 3,400 0.00 ■■ 0.00 3,410 3,400 3,320 3,781 12,855,400
26/06/2020 3,410 -0.09 -2.64 3,500 3,500 3,380 21,240 72,428,400
25/06/2020 3,500 0.00 ■■ 0.00 3,450 3,530 3,310 309 1,081,500
24/06/2020 3,450 -0.10 -2.90 3,520 3,520 3,440 1,815 6,261,750
23/06/2020 3,520 0.00 ■■ 0.00 3,550 3,550 3,410 2,507 8,824,640
22/06/2020 3,550 0.00 ■■ 0.00 3,510 3,550 3,320 1,056 3,748,800
19/06/2020 3,510 0.00 ■■ 0.00 3,470 3,610 3,500 992 3,481,920
18/06/2020 3,470 0.00 ■■ 0.00 3,450 3,600 3,260 1,084 3,761,480
17/06/2020 3,450 -0.25 -7.25 3,700 3,650 3,450 31,800 109,710,000
16/06/2020 3,700 0.20 5.41 3,480 3,710 3,250 2,962 10,959,400
15/06/2020 3,480 -0.20 -5.75 3,720 3,720 3,460 5,477 19,059,960
12/06/2020 3,720 -0.30 -8.06 4,000 3,720 3,720 4,654 17,312,880
11/06/2020 4,000 0.10 2.50 3,900 4,170 4,000 12,606 50,424,000
10/06/2020 3,900 0.30 7.69 3,650 3,900 3,650 4,551 17,748,900
09/06/2020 3,650 0.20 5.48 3,420 3,650 3,450 11,330 41,354,500
08/06/2020 3,420 0.20 5.85 3,250 3,440 3,230 7,465 25,530,300
06/06/2020 3,250 0.20 6.15 3,100 3,250 3,100 2,598 8,443,500
05/06/2020 3,250 0.20 6.15 3,100 3,250 3,100 2,598 8,443,500
04/06/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,010 2,219 6,878,900
03/06/2020 3,100 0.00 ■■ 0.00 3,100 3,190 3,100 999 3,096,900
02/06/2020 3,100 -0.10 -3.23 3,200 3,400 3,100 2,027 6,283,700
01/06/2020 3,200 0.10 3.13 3,070 3,240 3,010 3,758 12,025,600
31/05/2020 3,070 -0.10 -3.26 3,200 3,250 3,070 805 2,471,350
29/05/2020 3,070 -0.10 -3.26 3,200 3,250 3,070 805 2,471,350
28/05/2020 3,200 0.10 3.13 3,120 3,300 3,120 2,095 6,704,000
27/05/2020 3,120 0.20 6.41 2,920 3,120 2,860 4,131 12,888,720
26/05/2020 2,920 0.00 ■■ 0.00 2,910 2,930 2,750 4,091 11,945,720
25/05/2020 2,910 -0.10 -3.44 3,000 3,020 2,910 999 2,907,090
24/05/2020 3,000 0.10 3.33 2,900 3,020 2,910 1,704 5,112,000
22/05/2020 3,000 0.10 3.33 2,900 3,020 2,910 1,704 5,112,000
21/05/2020 2,900 -0.10 -3.45 2,950 3,000 2,860 3,535 10,251,500
20/05/2020 2,950 -0.10 -3.39 3,020 3,090 2,900 5,222 15,404,900
19/05/2020 3,020 0.00 ■■ 0.00 3,020 3,100 2,960 4,444 13,420,880
18/05/2020 3,020 -0.20 -6.62 3,240 3,300 3,020 6,814 20,578,280
17/05/2020 3,240 0.00 ■■ 0.00 3,250 3,470 3,200 11,423 37,010,520
15/05/2020 3,240 0.00 ■■ 0.00 3,250 3,470 3,200 11,423 37,010,520
14/05/2020 3,250 0.20 6.15 3,040 3,250 3,200 4,393 14,277,250
13/05/2020 3,040 0.20 6.58 2,850 3,040 3,000 4,396 13,363,840
12/05/2020 2,850 0.20 7.02 2,670 2,850 2,700 1,367 3,895,950
11/05/2020 2,670 0.20 7.49 2,500 2,670 2,500 4,859 12,973,530
10/05/2020 2,500 0.10 4.00 2,440 2,510 2,470 9,066 22,665,000
08/05/2020 2,500 0.10 4.00 2,440 2,510 2,470 9,066 22,665,000
07/05/2020 2,440 0.00 ■■ 0.00 2,410 2,450 2,420 1,735 4,233,400
06/05/2020 2,410 0.00 ■■ 0.00 2,390 2,420 2,390 341 821,810
05/05/2020 2,390 0.00 ■■ 0.00 2,360 2,420 2,350 5,467 13,066,130
04/05/2020 2,360 -0.10 -4.24 2,410 2,420 2,360 728 1,718,080
01/05/2020 2,410 0.00 ■■ 0.00 2,390 2,450 2,350 3,499 8,432,590
30/04/2020 2,410 0.00 ■■ 0.00 2,390 2,450 2,350 3,499 8,432,590
29/04/2020 2,410 0.00 ■■ 0.00 2,390 2,450 2,350 3,499 8,432,590
28/04/2020 2,390 0.00 ■■ 0.00 2,380 2,390 2,340 819 1,957,410
27/04/2020 2,380 0.00 ■■ 0.00 2,350 2,400 2,300 2,068 4,921,840
26/04/2020 2,350 -0.10 -4.26 2,430 2,420 2,350 217 509,950
24/04/2020 2,350 -0.10 -4.26 2,430 2,420 2,350 217 509,950
23/04/2020 2,430 0.00 ■■ 0.00 2,430 2,460 2,280 564 1,370,520
22/04/2020 2,430 -0.10 -4.12 2,500 2,500 2,330 16,095 39,110,850
21/04/2020 2,500 0.00 ■■ 0.00 2,500 2,530 2,470 1,827 4,567,500
20/04/2020 2,500 0.10 4.00 2,410 2,550 2,400 5,645 14,112,500
19/04/2020 2,410 -0.20 -8.30 2,590 2,650 2,410 12,236 29,488,760
17/04/2020 2,410 -0.20 -8.30 2,590 2,650 2,410 12,236 29,488,760
16/04/2020 2,590 0.10 3.86 2,490 2,590 2,420 2,003 5,187,770
15/04/2020 2,490 0.10 4.02 2,430 2,600 2,400 6,742 16,787,580
14/04/2020 2,430 -0.20 -8.23 2,600 2,550 2,420 4,787 11,632,410
13/04/2020 2,600 0.00 ■■ 0.00 2,590 2,680 2,590 491 1,276,600
12/04/2020 2,590 0.00 ■■ 0.00 2,580 2,590 2,470 110 284,900
10/04/2020 2,590 0.00 ■■ 0.00 2,580 2,590 2,470 110 284,900
09/04/2020 2,580 -0.10 -3.88 2,650 2,690 2,580 180 464,400
08/04/2020 2,650 0.00 ■■ 0.00 2,600 2,650 2,650 163 431,950
07/04/2020 2,600 0.00 ■■ 0.00 2,600 2,650 2,500 621 1,614,600
06/04/2020 2,600 -0.10 -3.85 2,670 2,670 2,550 112 291,200
05/04/2020 2,670 0.00 ■■ 0.00 2,640 2,700 2,640 72 192,240
03/04/2020 2,670 0.00 ■■ 0.00 2,640 2,700 2,640 72 192,240
02/04/2020 2,640 0.00 ■■ 0.00 2,600 2,700 2,420 680 1,795,200
01/04/2020 2,640 0.00 ■■ 0.00 2,600 2,700 2,420 680 1,795,200
31/03/2020 2,600 -0.20 -7.69 2,750 2,650 2,600 2 5,200
30/03/2020 2,750 0.00 ■■ 0.00 2,760 2,750 2,610 40 110,000
29/03/2020 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 101 278,760
27/03/2020 2,760 0.00 ■■ 0.00 2,760 2,760 2,760 101 278,760
26/03/2020 2,760 0.00 ■■ 0.00 2,790 2,970 2,600 363 1,001,880
25/03/2020 2,790 0.00 ■■ 0.00 2,800 2,790 2,640 620 1,729,800
24/03/2020 2,790 0.00 ■■ 0.00 2,800 2,790 2,640 620 1,729,800
23/03/2020 2,800 0.00 ■■ 0.00 2,810 2,800 2,750 13 36,400
22/03/2020 2,810 -0.20 -7.12 2,970 2,820 2,810 52 146,120
20/03/2020 2,810 -0.20 -7.12 2,970 2,820 2,810 52 146,120
19/03/2020 2,970 0.00 ■■ 0.00 3,000 2,970 2,810 78 231,660
18/03/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 305 915,000
17/03/2020 3,000 -0.10 -3.33 3,060 3,000 2,870 355 1,065,000
16/03/2020 3,060 0.18 5.88 2,880 3,060 2,880 20,280 62,056,800
13/03/2020 2,880 0.14 4.86 2,740 2,880 2,550 7,720 22,233,600
12/03/2020 2,740 -0.15 -5.47 2,890 2,750 2,690 6,820 18,686,800
11/03/2020 2,890 0.11 3.81 2,780 2,960 2,710 610 1,762,900
10/03/2020 2,780 -0.10 -3.60 2,900 2,940 2,700 873 2,426,940
09/03/2020 2,900 -0.10 -3.45 3,000 2,950 2,900 2,245 6,510,500
06/03/2020 3,000 0.00 ■■ 0.00 3,050 3,050 3,000 91 273,000
05/03/2020 3,050 0.00 ■■ 0.00 3,050 3,050 3,000 2,804 8,552,200
04/03/2020 3,050 0.00 ■■ 0.00 3,000 3,050 2,850 105 320,250
03/03/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 800 2,400,000
02/03/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 1,708 5,124,000
28/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 333 1,032,300
27/02/2020 3,100 0.00 ■■ 0.00 3,110 3,100 3,000 809 2,507,900
26/02/2020 3,110 0.00 ■■ 0.00 3,110 3,120 3,100 106 329,660
25/02/2020 3,110 -0.20 -6.43 3,300 3,110 3,110 3 9,330
24/02/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,280 50 165,000
21/02/2020 3,300 0.00 ■■ 0.00 3,250 3,300 3,290 540 1,782,000
20/02/2020 3,250 0.00 ■■ 0.00 3,250 3,290 3,250 173 562,250
19/02/2020 3,250 0.00 ■■ 0.00 3,280 3,250 3,250 399 1,296,750
18/02/2020 3,280 0.10 3.05 3,210 3,280 3,250 100 328,000
17/02/2020 3,210 0.10 3.12 3,110 3,250 3,110 6 19,260
15/02/2020 3,110 0.00 ■■ 0.00 3,100 3,250 3,100 84 261,240
14/02/2020 3,110 0.00 ■■ 0.00 3,100 3,250 3,100 84 261,240
13/02/2020 3,100 0.10 3.23 3,050 3,250 3,100 301 933,100
12/02/2020 3,050 -0.20 -6.56 3,230 3,240 3,050 6 18,300
11/02/2020 3,230 0.00 ■■ 0.00 3,230 3,230 3,100 185 597,550
10/02/2020 3,230 0.00 ■■ 0.00 3,230 3,230 3,010 510 1,647,300
09/02/2020 3,230 0.00 ■■ 0.00 3,230 3,230 3,230 154 497,420
07/02/2020 3,230 0.00 ■■ 0.00 3,230 3,230 3,230 154 497,420
06/02/2020 3,230 0.10 3.10 3,150 3,230 3,010 353 1,140,190
05/02/2020 3,150 0.00 ■■ 0.00 3,150 3,150 3,150 100 315,000
04/02/2020 3,150 0.10 3.17 3,010 3,150 3,140 40 126,000
03/02/2020 3,010 -0.20 -6.64 3,200 3,200 3,000 395 1,188,950
02/02/2020 3,200 -0.20 -6.25 3,380 3,390 3,200 865 2,768,000
31/01/2020 3,200 -0.20 -6.25 3,380 3,390 3,200 865 2,768,000
30/01/2020 3,380 -0.20 -5.92 3,550 3,550 3,380 12 40,560
29/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
28/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
27/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
26/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
24/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
23/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
22/01/2020 3,550 -0.10 -2.82 3,630 3,630 3,510 169 599,950
21/01/2020 3,630 0.13 3.58 3,500 3,650 3,620 5,400 19,602,000
20/01/2020 3,500 -0.15 -4.29 3,650 3,500 3,500 520 1,820,000
17/01/2020 3,650 -0.09 -2.47 3,740 3,650 3,540 12,410 45,296,500
16/01/2020 3,740 0.04 1.07 3,700 3,740 3,740 10 37,400
15/01/2020 3,700 0.09 2.43 3,610 3,700 3,700 20 74,000
13/01/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,600 529 1,930,850
10/01/2020 3,650 -0.10 -2.74 3,700 3,870 3,630 71 259,150
09/01/2020 3,700 0.00 ■■ 0.00 3,730 3,700 3,690 65 240,500
08/01/2020 3,730 -0.10 -2.68 3,820 3,990 3,730 75 279,750
06/01/2020 3,820 -0.30 -7.85 4,090 3,910 3,810 192 733,440
03/01/2020 4,090 0.10 2.44 3,950 4,090 4,090 1 4,090
02/01/2020 3,950 0.20 5.06 3,720 3,980 3,720 60 237,000
31/12/2019 3,720 -0.30 -8.06 4,000 4,090 3,720 2,227 8,284,440
30/12/2019 4,000 -0.10 -2.50 4,100 4,090 3,920 2,587 10,348,000
27/12/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,910 40 164,000
26/12/2019 4,100 0.00 ■■ 0.00 4,090 4,250 4,100 21 86,100
25/12/2019 4,090 0.00 ■■ 0.00 4,110 4,100 3,920 76 310,840
24/12/2019 4,110 0.00 ■■ 0.00 4,100 4,110 4,090 611 2,511,210
23/12/2019 4,100 0.10 2.44 3,970 4,100 3,850 101 414,100
20/12/2019 3,970 0.11 2.77 3,860 3,970 3,940 1,210 4,803,700
19/12/2019 3,860 -0.10 -2.59 3,980 4,190 3,810 1,347 5,199,420
18/12/2019 3,980 0.20 5.03 3,830 3,980 3,900 318 1,265,640
17/12/2019 3,830 -0.30 -7.83 4,100 4,100 3,830 160 612,800
16/12/2019 4,100 0.20 4.88 3,900 4,100 3,690 389 1,594,900
13/12/2019 3,900 0.30 7.69 3,650 3,900 3,820 1,019 3,974,100
12/12/2019 3,650 -0.10 -2.74 3,710 3,940 3,650 203 740,950
11/12/2019 3,710 -0.20 -5.39 3,930 3,880 3,700 396 1,469,160
10/12/2019 3,930 0.00 ■■ 0.00 3,940 3,950 3,930 213 837,090
09/12/2019 3,940 -0.20 -5.08 4,150 4,300 3,860 754 2,970,760
05/12/2019 4,150 0.30 7.23 3,880 4,150 3,900 50 207,500
04/12/2019 3,880 0.10 2.58 3,820 0 0 364 1,412,320
03/12/2019 3,820 -0.20 -5.24 3,990 4,260 3,720 2,661 10,165,020
02/12/2019 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 1 3,990
29/11/2019 3,990 0.10 2.51 3,920 4,000 3,900 1,678 6,695,220
28/11/2019 3,920 -0.10 -2.55 4,000 4,250 3,920 101 395,920
27/11/2019 4,000 0.00 ■■ 0.00 4,000 4,180 4,000 3,603 14,412,000
26/11/2019 4,000 0.00 ■■ 0.00 4,010 4,050 4,000 2,103 8,412,000
25/11/2019 4,010 -0.20 -4.99 4,170 4,290 4,010 79 316,790
22/11/2019 4,170 -0.10 -2.40 4,290 4,480 4,160 1,521 6,342,570
21/11/2019 4,290 -0.30 -6.99 4,610 4,660 4,290 568 2,436,720
20/11/2019 4,610 0.00 ■■ 0.00 4,650 4,730 4,610 35 161,350
19/11/2019 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 1 4,650
18/11/2019 4,650 0.20 4.30 4,450 4,750 4,450 140 651,000
15/11/2019 4,450 0.10 2.25 4,350 4,470 4,450 2 8,900
14/11/2019 4,350 -0.10 -2.30 4,480 4,600 4,320 447 1,944,450
13/11/2019 4,480 0.00 ■■ 0.00 4,490 4,550 4,340 558 2,499,840
12/11/2019 4,490 0.00 ■■ 0.00 4,500 4,500 4,320 475 2,132,750
11/11/2019 4,500 0.10 2.22 4,400 4,500 4,200 610 2,745,000
08/11/2019 4,400 0.20 4.55 4,200 4,450 4,210 645 2,838,000
07/11/2019 4,200 -0.30 -7.14 4,480 4,480 4,200 917 3,851,400
06/11/2019 4,480 0.20 4.46 4,310 4,490 4,300 450 2,016,000
05/11/2019 4,310 -0.30 -6.96 4,570 4,500 4,310 752 3,241,120
04/11/2019 4,570 0.00 ■■ 0.00 4,610 4,590 4,370 424 1,937,680
01/11/2019 4,610 -0.10 -2.17 4,670 4,730 4,470 480 2,212,800
31/10/2019 4,670 0.00 ■■ 0.00 4,690 4,670 4,500 470 2,194,900
30/10/2019 4,690 0.00 ■■ 0.00 4,680 4,800 4,550 572 2,682,680
29/10/2019 4,680 0.00 ■■ 0.00 4,670 4,680 4,500 573 2,681,640
28/10/2019 4,670 0.10 2.14 4,610 4,680 4,450 742 3,465,140
25/10/2019 4,610 0.20 4.34 4,440 4,700 4,590 849 3,913,890
24/10/2019 4,440 0.30 6.76 4,150 4,440 4,170 2,237 9,932,280
23/10/2019 4,150 -0.30 -7.23 4,460 4,600 4,150 3,874 16,077,100
22/10/2019 4,460 -0.30 -6.73 4,790 4,890 4,460 8,081 36,041,260
21/10/2019 4,790 0.10 2.09 4,720 4,800 4,690 685 3,281,150
18/10/2019 4,720 -0.20 -4.24 4,900 5,030 4,700 1,176 5,550,720
17/10/2019 4,900 0.10 2.04 4,850 4,920 4,680 434 2,126,600
16/10/2019 4,850 0.00 ■■ 0.00 4,800 4,990 4,710 463 2,245,550
15/10/2019 4,800 -0.20 -4.17 5,000 4,950 4,800 515 2,472,000
14/10/2019 5,000 0.00 ■■ 0.00 5,000 5,190 4,860 938 4,690,000
11/10/2019 5,000 0.00 ■■ 0.00 4,980 5,060 4,810 473 2,365,000
10/10/2019 4,980 -0.10 -2.01 5,080 5,340 4,780 5,840 29,083,200
09/10/2019 5,080 0.00 ■■ 0.00 5,030 5,190 4,880 507 2,575,560
08/10/2019 5,030 0.20 3.98 4,820 5,030 4,800 493 2,479,790
07/10/2019 4,820 -0.30 -6.22 5,080 5,290 4,820 558 2,689,560
04/10/2019 5,080 0.10 1.97 4,970 5,190 4,820 707 3,591,560
03/10/2019 4,970 -0.10 -2.01 5,100 5,140 4,930 916 4,552,520
02/10/2019 5,100 0.00 ■■ 0.00 5,140 5,100 4,950 557 2,840,700
01/10/2019 5,140 0.00 ■■ 0.00 5,100 5,220 4,950 506 2,600,840
30/09/2019 5,100 0.00 ■■ 0.00 5,100 5,280 4,930 519 2,646,900
27/09/2019 5,100 -0.10 -1.96 5,150 5,150 4,970 646 3,294,600
26/09/2019 5,150 0.00 ■■ 0.00 5,120 5,150 5,020 1,028 5,294,200
25/09/2019 5,120 0.00 ■■ 0.00 5,080 5,190 4,950 3,369 17,249,280
24/09/2019 5,080 -0.10 -1.97 5,190 5,150 5,020 871 4,424,680
23/09/2019 5,190 -0.10 -1.93 5,250 5,280 5,010 1,744 9,051,360
20/09/2019 5,250 0.00 ■■ 0.00 5,200 5,500 5,100 652 3,423,000
19/09/2019 5,200 0.00 ■■ 0.00 5,170 5,200 4,960 1,687 8,772,400
18/09/2019 5,170 0.10 1.93 5,110 5,200 4,930 2,040 10,546,800
17/09/2019 5,110 -0.10 -1.96 5,180 5,110 4,980 2,139 10,930,290
16/09/2019 5,180 0.00 ■■ 0.00 5,190 5,180 4,970 1,355 7,018,900
13/09/2019 5,190 0.00 ■■ 0.00 5,190 5,190 4,940 1,013 5,257,470
12/09/2019 5,190 0.10 1.93 5,090 5,230 4,920 892 4,629,480
11/09/2019 5,090 0.00 ■■ 0.00 5,050 5,180 4,920 1,225 6,235,250
10/09/2019 5,250 0.20 3.81 5,050 5,250 4,910 10 52,500
09/09/2019 5,050 0.00 ■■ 0.00 5,090 5,240 4,950 2,770 13,988,500
06/09/2019 5,090 -0.20 -3.93 5,270 5,260 5,070 661 3,364,490
05/09/2019 5,270 0.10 1.90 5,180 5,340 5,030 746 3,931,420
04/09/2019 5,180 -0.40 -7.72 5,540 5,360 5,180 1,650 8,547,000
03/09/2019 5,540 -0.10 -1.81 5,670 5,540 5,540 2 11,080
30/08/2019 5,670 0.00 ■■ 0.00 5,670 5,670 5,400 29 164,430
29/08/2019 5,670 0.10 1.76 5,600 5,690 5,310 2,735 15,507,450
28/08/2019 5,600 0.20 3.57 5,400 5,600 5,170 4,829 27,042,400
27/08/2019 5,400 -0.40 -7.41 5,790 5,600 5,400 1,096 5,918,400
26/08/2019 5,790 0.30 5.18 5,490 5,830 5,380 2,585 14,967,150
23/08/2019 5,490 0.30 5.46 5,170 5,490 5,200 3,941 21,636,090
22/08/2019 5,170 -0.10 -1.93 5,300 5,300 5,170 1,289 6,664,130
21/08/2019 5,300 0.00 ■■ 0.00 5,310 5,300 5,140 859 4,552,700
20/08/2019 5,310 0.00 ■■ 0.00 5,340 5,330 5,200 838 4,449,780
19/08/2019 5,340 0.10 1.87 5,270 5,340 5,100 857 4,576,380
16/08/2019 5,270 0.00 ■■ 0.00 5,270 5,310 5,050 948 4,995,960
15/08/2019 5,270 0.10 1.90 5,150 5,320 5,100 939 4,948,530
14/08/2019 5,150 -0.30 -5.83 5,400 5,340 5,120 1,570 8,085,500
13/08/2019 5,400 -0.10 -1.85 5,490 5,440 5,110 3,756 20,282,400
12/08/2019 5,490 -0.10 -1.82 5,600 5,500 5,220 2,812 15,437,880
09/08/2019 5,600 0.10 1.79 5,540 5,860 5,180 7,305 40,908,000
08/08/2019 5,540 -0.30 -5.42 5,810 5,810 5,520 823 4,559,420
07/08/2019 5,810 0.40 6.88 5,430 5,810 5,600 2,759 16,029,790
06/08/2019 5,430 0.10 1.84 5,310 5,470 5,200 1,382 7,504,260
05/08/2019 5,310 -0.40 -7.53 5,700 5,650 5,310 5,290 28,089,900
02/08/2019 5,700 0.20 3.51 5,550 5,700 5,510 833 4,748,100
01/08/2019 5,550 -0.30 -5.41 5,850 5,700 5,520 1,719 9,540,450
31/07/2019 5,850 -0.10 -1.71 5,900 5,900 5,560 1,753 10,255,050
30/07/2019 5,900 0.00 ■■ 0.00 5,950 5,920 5,710 2,061 12,159,900
29/07/2019 5,950 0.00 ■■ 0.00 5,900 5,950 5,950 300 1,785,000
26/07/2019 5,900 0.10 1.69 5,760 5,900 5,760 1,726 10,183,400
25/07/2019 5,760 -0.20 -3.47 5,980 5,990 5,750 1,351 7,781,760
24/07/2019 5,980 0.20 3.34 5,830 5,990 5,800 1,285 7,684,300
23/07/2019 5,830 -0.20 -3.43 6,000 6,000 5,830 1,062 6,191,460
22/07/2019 6,000 0.10 1.67 5,910 6,000 5,750 1,559 9,354,000
19/07/2019 5,910 -0.20 -3.38 6,090 6,050 5,910 1,038 6,134,580
18/07/2019 6,090 0.00 ■■ 0.00 6,100 6,090 5,920 1,194 7,271,460
17/07/2019 6,100 0.10 1.64 6,020 6,100 5,920 850 5,185,000
16/07/2019 6,020 0.20 3.32 5,850 6,050 5,870 1,717 10,336,340
15/07/2019 5,850 -0.40 -6.84 6,280 6,280 5,850 2,531 14,806,350
12/07/2019 6,280 0.00 ■■ 0.00 6,250 6,280 5,960 934 5,865,520
11/07/2019 6,250 0.00 ■■ 0.00 6,250 6,250 5,880 1,505 9,406,250
10/07/2019 6,250 0.00 ■■ 0.00 6,250 6,290 5,830 3,679 22,993,750
09/07/2019 6,250 0.10 1.60 6,150 6,420 6,150 1,966 12,287,500
08/07/2019 6,150 -0.30 -4.88 6,400 6,370 6,150 1,410 8,671,500
05/07/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,160 927 5,932,800
04/07/2019 6,400 0.30 4.69 6,100 6,400 6,070 1,581 10,118,400
03/07/2019 6,100 -0.10 -1.64 6,190 6,400 6,100 1,472 8,979,200
02/07/2019 6,190 -0.30 -4.85 6,480 6,450 6,130 1,543 9,551,170
01/07/2019 6,480 0.10 1.54 6,400 6,580 6,170 1,229 7,963,920
28/06/2019 6,400 0.00 ■■ 0.00 6,450 6,400 6,210 1,159 7,417,600
27/06/2019 6,450 0.10 1.55 6,360 6,630 6,220 965 6,224,250
26/06/2019 6,360 -0.10 -1.57 6,500 6,490 6,350 1,266 8,051,760
25/06/2019 6,500 -0.10 -1.54 6,640 6,590 6,420 989 6,428,500
24/06/2019 6,640 0.10 1.51 6,510 6,640 6,310 987 6,553,680
21/06/2019 6,510 -0.10 -1.54 6,650 6,600 6,410 1,167 7,597,170
20/06/2019 6,650 0.00 ■■ 0.00 6,650 6,650 6,440 1,023 6,802,950
19/06/2019 6,650 -0.10 -1.50 6,720 6,650 6,500 1,239 8,239,350
18/06/2019 6,720 -0.10 -1.49 6,800 6,720 6,530 1,160 7,795,200
17/06/2019 6,800 0.10 1.47 6,670 6,800 6,580 3,729 25,357,200
16/06/2019 6,670 0.00 ■■ 0.00 6,700 6,690 6,510 1,064 7,096,880
14/06/2019 6,670 0.00 ■■ 0.00 6,700 6,690 6,510 1,064 7,096,880
13/06/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,430 3,215 21,540,500
11/06/2019 6,380 -0.30 -4.70 6,690 6,600 6,360 2,446 15,605,480
10/06/2019 6,690 0.00 ■■ 0.00 6,700 6,690 6,300 2,131 14,256,390
09/06/2019 6,700 0.00 ■■ 0.00 6,700 6,790 6,460 1,137 7,617,900
07/06/2019 6,700 0.00 ■■ 0.00 6,700 6,790 6,460 1,137 7,617,900
06/06/2019 6,700 0.00 ■■ 0.00 6,690 6,790 6,420 1,635 10,954,500
05/06/2019 6,690 0.00 ■■ 0.00 6,700 6,700 6,400 1,593 10,657,170
04/06/2019 6,700 -0.10 -1.49 6,800 6,700 6,550 1,947 13,044,900
03/06/2019 6,800 -0.30 -4.41 7,090 6,980 6,620 2,863 19,468,400
02/06/2019 7,090 0.30 4.23 6,810 7,150 6,470 2,302 16,321,180
31/05/2019 7,090 0.30 4.23 6,810 7,150 6,470 2,302 16,321,180
30/05/2019 6,810 0.00 ■■ 0.00 6,810 6,810 6,380 3,669 24,985,890
29/05/2019 6,810 -0.50 -7.34 7,320 6,900 6,810 7,486 50,979,660
28/05/2019 7,320 -0.60 -8.20 7,870 7,870 7,320 5,342 39,103,440
27/05/2019 7,870 0.30 3.81 7,540 7,900 7,540 3,876 30,504,120
26/05/2019 7,540 0.50 6.63 7,050 7,540 7,210 11,071 83,475,340
24/05/2019 7,540 0.50 6.63 7,050 7,540 7,210 11,071 83,475,340
23/05/2019 7,050 0.50 7.09 6,590 7,050 7,040 7,391 52,106,550
22/05/2019 6,590 0.40 6.07 6,160 6,590 6,230 5,029 33,141,110
21/05/2019 6,160 0.40 6.49 5,760 6,160 5,700 4,149 25,557,840
20/05/2019 5,760 0.00 ■■ 0.00 5,720 5,760 5,610 2,177 12,539,520
19/05/2019 5,720 0.00 ■■ 0.00 5,700 5,730 5,570 2,545 14,557,400
17/05/2019 5,720 0.00 ■■ 0.00 5,700 5,730 5,570 2,545 14,557,400
16/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,560 1,548 8,823,600
15/05/2019 5,700 0.00 ■■ 0.00 5,700 5,840 5,560 1,372 7,820,400
14/05/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,510 1,483 8,453,100
13/05/2019 5,700 0.00 ■■ 0.00 5,710 5,900 5,530 1,667 9,501,900
12/05/2019 5,710 -0.20 -3.50 5,860 5,820 5,630 1,593 9,096,030
10/05/2019 5,710 -0.20 -3.50 5,860 5,820 5,630 1,593 9,096,030
09/05/2019 5,860 0.00 ■■ 0.00 5,900 5,900 5,650 1,400 8,204,000
08/05/2019 5,900 0.30 5.08 5,620 5,900 5,500 2,895 17,080,500
07/05/2019 5,620 -0.10 -1.78 5,690 5,960 5,620 2,267 12,740,540
06/05/2019 5,690 -0.30 -5.27 6,000 5,980 5,690 2,424 13,792,560
05/05/2019 6,000 -0.10 -1.67 6,100 6,160 5,840 2,192 13,152,000
03/05/2019 6,000 -0.10 -1.67 6,100 6,160 5,840 2,192 13,152,000
02/05/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,810 1,435 8,753,500
01/05/2019 6,100 -0.30 -4.92 6,390 6,320 6,000 4,803 29,298,300
30/04/2019 6,100 -0.30 -4.92 6,390 6,320 6,000 4,803 29,298,300
29/04/2019 6,100 -0.30 -4.92 6,390 6,320 6,000 4,803 29,298,300
28/04/2019 6,100 -0.30 -4.92 6,390 6,320 6,000 4,803 29,298,300
26/04/2019 6,100 -0.30 -4.92 6,390 6,320 6,000 4,803 29,298,300
25/04/2019 6,390 0.10 1.56 6,330 6,390 6,000 1,559 9,962,010
24/04/2019 6,330 0.00 ■■ 0.00 6,330 6,330 6,120 2,088 13,217,040
23/04/2019 6,330 0.00 ■■ 0.00 6,350 6,480 6,120 2,116 13,394,280
22/04/2019 6,350 0.00 ■■ 0.00 6,350 6,380 6,120 2,304 14,630,400
21/04/2019 6,350 -0.10 -1.57 6,400 6,370 6,120 2,003 12,719,050
19/04/2019 6,350 -0.10 -1.57 6,400 6,370 6,120 2,003 12,719,050
18/04/2019 6,400 0.10 1.56 6,300 6,400 6,090 2,773 17,747,200
17/04/2019 6,300 0.00 ■■ 0.00 6,310 6,310 6,030 2,965 18,679,500
16/04/2019 6,310 0.00 ■■ 0.00 6,310 6,320 6,020 1,885 11,894,350
15/04/2019 6,310 -0.10 -1.58 6,380 6,380 6,030 1,316 8,303,960
12/04/2019 6,310 -0.10 -1.58 6,380 6,380 6,030 1,316 8,303,960
11/04/2019 6,380 0.10 1.57 6,320 6,390 6,160 2,584 16,485,920
10/04/2019 6,320 0.00 ■■ 0.00 6,300 6,400 6,040 4,552 28,768,640
09/04/2019 6,300 0.10 1.59 6,200 6,300 5,950 2,417 15,227,100
08/04/2019 6,200 0.20 3.23 6,000 6,200 5,780 2,248 13,937,600
05/04/2019 6,000 -0.10 -1.67 6,100 6,000 5,900 2,876 17,256,000
04/04/2019 6,100 0.30 4.92 5,810 6,100 5,600 4,852 29,597,200
03/04/2019 5,810 0.00 ■■ 0.00 5,800 5,930 5,540 2,511 14,588,910
02/04/2019 5,800 -0.10 -1.72 5,930 5,900 5,520 9,921 57,541,800
01/04/2019 5,930 -0.10 -1.69 5,980 6,050 5,680 1,787 10,596,910
30/03/2019 6,810 -0.01 -0.15 6,820 6,810 6,480 31,290 213,084,900
29/03/2019 5,980 -0.20 -3.34 6,150 6,090 5,770 1,610 9,627,800
28/03/2019 6,150 0.30 4.88 5,870 6,200 5,650 2,555 15,713,250
27/03/2019 5,870 0.00 ■■ 0.00 5,870 5,880 5,640 1,491 8,752,170
26/03/2019 5,870 0.00 ■■ 0.00 5,890 5,870 5,620 1,753 10,290,110
25/03/2019 5,890 0.00 ■■ 0.00 5,900 5,890 5,550 1,605 9,453,450
22/03/2019 5,900 0.00 ■■ 0.00 5,920 5,920 5,710 1,590 9,381,000
21/03/2019 5,920 0.20 3.38 5,700 6,000 5,720 5,111 30,257,120
20/03/2019 5,700 -0.30 -5.26 5,990 5,960 5,700 2,969 16,923,300
19/03/2019 5,990 0.00 ■■ 0.00 6,000 6,010 5,800 1,776 10,638,240
18/03/2019 6,000 0.00 ■■ 0.00 6,010 6,000 5,820 2,047 12,282,000
15/03/2019 6,010 0.00 ■■ 0.00 6,060 6,030 5,900 1,629 9,790,290
14/03/2019 6,060 0.00 ■■ 0.00 6,090 6,080 5,930 2,519 15,265,140
13/03/2019 6,090 0.10 1.64 6,010 6,100 5,940 2,156 13,130,040
12/03/2019 6,010 -0.20 -3.33 6,190 6,100 5,980 4,291 25,788,910
11/03/2019 6,190 0.00 ■■ 0.00 6,150 6,190 5,920 2,144 13,271,360
08/03/2019 6,150 0.00 ■■ 0.00 6,190 6,170 5,960 1,781 10,953,150
07/03/2019 6,190 0.00 ■■ 0.00 6,210 6,210 6,000 6,003 37,158,570
06/03/2019 6,210 0.10 1.61 6,130 6,220 6,000 1,103 6,849,630
05/03/2019 6,130 -0.20 -3.26 6,280 6,260 6,130 1,345 8,244,850
04/03/2019 6,280 0.00 ■■ 0.00 6,250 6,320 6,110 2,538 15,938,640
01/03/2019 6,250 -0.20 -3.20 6,420 6,440 6,240 1,708 10,675,000
28/02/2019 6,420 0.10 1.56 6,350 6,420 6,120 1,799 11,549,580
27/02/2019 6,350 0.00 ■■ 0.00 6,390 6,360 6,110 2,129 13,519,150
26/02/2019 6,390 0.00 ■■ 0.00 6,400 6,390 6,180 1,703 10,882,170
25/02/2019 6,400 0.20 3.13 6,200 6,520 6,200 2,170 13,888,000
22/02/2019 6,200 -0.30 -4.84 6,500 6,450 6,160 2,394 14,842,800
21/02/2019 6,500 -0.20 -3.08 6,660 6,590 6,250 3,542 23,023,000
20/02/2019 6,660 0.20 3.00 6,500 6,850 6,200 1,694 11,282,040
19/02/2019 6,500 0.00 ■■ 0.00 6,480 6,600 6,050 2,788 18,122,000
18/02/2019 6,480 -0.50 -7.72 6,960 6,890 6,480 5,957 38,601,360
15/02/2019 6,960 0.00 ■■ 0.00 6,960 6,990 6,640 1,382 9,618,720
14/02/2019 6,960 0.00 ■■ 0.00 7,000 6,970 6,600 1,940 13,502,400
13/02/2019 7,000 0.00 ■■ 0.00 6,970 7,000 6,520 1,907 13,349,000
12/02/2019 6,970 0.20 2.87 6,800 6,990 6,500 1,523 10,615,310
11/02/2019 6,800 0.10 1.47 6,700 6,910 6,310 2,173 14,776,400
01/02/2019 6,700 0.40 5.97 6,290 6,700 6,160 2,086 13,976,200
31/01/2019 6,290 0.00 ■■ 0.00 6,260 6,290 6,200 2,223 13,982,670
30/01/2019 6,260 0.20 3.19 6,100 6,290 5,980 1,899 11,887,740
29/01/2019 6,100 -0.20 -3.28 6,310 6,300 6,060 2,400 14,640,000
28/01/2019 6,310 -0.10 -1.58 6,390 6,400 6,150 2,220 14,008,200
25/01/2019 6,390 0.10 1.56 6,270 6,390 6,010 4,957 31,675,230
24/01/2019 6,270 0.20 3.19 6,080 6,400 5,880 3,203,000 20,082,810,000
23/01/2019 6,080 0.00 ■■ 0.00 6,040 6,100 5,800 3,038,000 18,471,040,000
22/01/2019 6,040 -0.10 -1.66 6,100 6,100 5,870 2,013,000 12,158,520,000
21/01/2019 6,100 -0.04 -0.66 6,140 6,120 5,890 23,170 141,337,000
19/01/2019 6,140 0.00 ■■ 0.00 6,150 6,140 5,890 2,509,000 15,405,260,000
18/01/2019 6,140 -0.01 -0.16 6,150 6,140 5,890 25,090 154,052,600
17/01/2019 6,150 -0.29 -4.72 6,200 6,190 5,910 33,590 206,578,500
16/01/2019 6,200 -0.09 -1.45 6,290 6,200 5,900 30,080 186,496,000
15/01/2019 6,290 0.15 2.38 6,140 6,290 5,810 22,680 142,657,200
14/01/2019 6,140 0.08 1.30 6,060 6,140 5,680 21,450 131,703,000
11/01/2019 6,060 -0.33 -5.45 6,390 6,400 5,960 28,920 175,255,200
10/01/2019 6,390 -0.01 -0.16 6,400 6,430 5,960 25,390 162,242,100
09/01/2019 6,400 -0.27 -4.22 6,670 6,690 6,210 77,880 498,432,000
08/01/2019 6,670 -0.24 -3.60 6,910 6,800 6,430 36,070 240,586,900
07/01/2019 6,910 -0.04 -0.58 6,950 6,940 6,570 24,380 168,465,800
04/01/2019 6,950 -0.01 -0.14 6,960 7,130 6,480 61,100 424,645,000
03/01/2019 6,960 -0.04 -0.57 7,000 7,190 6,740 29,120 202,675,200
02/01/2019 7,000 -0.05 -0.71 7,050 7,000 6,750 25,810 180,670,000
28/12/2018 7,050 0.05 0.71 7,000 7,050 6,710 24,900 175,545,000
27/12/2018 7,000 0.04 0.57 6,960 7,000 6,660 25,980 181,860,000
26/12/2018 6,960 0.05 0.72 6,910 7,000 6,550 21,190 147,482,400
25/12/2018 6,910 -0.09 -1.30 7,000 7,000 6,550 23,330 161,210,300
24/12/2018 7,000 0.37 5.29 6,630 7,000 6,250 26,730 187,110,000
21/12/2018 6,630 -0.29 -4.37 6,920 6,920 6,620 21,140 140,158,200
20/12/2018 6,920 -0.11 -1.59 7,030 7,270 6,650 25,970 179,712,400
19/12/2018 7,030 -0.27 -3.84 7,300 7,300 7,020 24,110 169,493,300
18/12/2018 7,300 -0.07 -0.96 7,370 7,340 7,010 24,750 180,675,000
17/12/2018 7,370 -0.03 -0.41 7,400 7,400 7,100 19,730 145,410,100
14/12/2018 7,400 -0.10 -1.35 7,500 7,570 7,140 25,530 188,922,000
13/12/2018 7,500 0.04 0.53 7,460 7,500 7,100 19,420 145,650,000
12/12/2018 7,460 0.09 1.21 7,370 7,500 7,020 22,040 164,418,400
11/12/2018 7,370 -0.17 -2.31 7,370 7,690 7,000 18,280 134,723,600
10/12/2018 7,370 -0.03 -0.41 7,400 7,370 7,000 17,860 131,628,200
07/12/2018 7,400 0.01 0.14 7,390 7,420 6,960 32,740 242,276,000
06/12/2018 7,390 0.09 1.22 7,300 7,390 6,900 27,820 205,589,800
05/12/2018 7,300 0.30 4.11 7,000 7,300 6,720 34,010 248,273,000
04/12/2018 7,000 0.20 2.86 6,800 7,000 6,550 32,160 225,120,000
03/12/2018 6,800 -0.01 -0.15 6,810 6,890 6,520 30,060 204,408,000
30/11/2018 6,810 -0.01 -0.15 6,820 6,810 6,480 31,290 213,084,900
29/11/2018 6,820 -0.03 -0.44 6,850 6,850 6,510 31,290 213,397,800
28/11/2018 6,850 -0.06 -0.88 6,910 6,900 6,530 32,680 223,858,000
27/11/2018 6,910 -0.05 -0.72 6,910 7,300 6,530 27,880 192,650,800
26/11/2018 6,910 -0.02 -0.29 6,910 7,300 6,500 30,000 207,300,000
23/11/2018 6,910 -0.49 -7.09 7,400 7,430 6,910 37,860 261,612,600
22/11/2018 7,400 -0.15 -2.03 7,550 7,500 7,230 24,230 179,302,000
21/11/2018 7,550 -0.15 -1.99 7,700 7,600 7,210 22,670 171,158,500
20/11/2018 7,700 0.13 1.69 7,570 7,700 7,150 31,730 244,321,000
19/11/2018 7,570 -0.07 -0.92 7,640 7,640 7,160 37,810 286,221,700
16/11/2018 7,640 -0.14 -1.83 7,780 7,750 7,400 29,070 222,094,800
15/11/2018 7,780 0.08 1.03 7,700 7,790 7,420 19,460 151,398,800
14/11/2018 7,700 0.16 2.08 7,540 8,000 7,550 45,850 353,045,000
13/11/2018 7,540 0.44 5.84 7,100 7,590 6,730 42,100 317,434,000
12/11/2018 7,100 -0.08 -1.13 7,180 7,100 6,750 31,200 221,520,000
11/11/2018 7,180 0.14 1.95 7,040 7,180 6,800 26,810 192,495,800
09/11/2018 7,180 0.14 1.95 7,040 7,180 6,800 26,810 192,495,800
08/11/2018 7,040 0.04 0.57 7,000 7,050 6,680 59,650 419,936,000
07/11/2018 7,000 -0.18 -2.57 7,180 7,140 6,700 44,310 310,170,000
06/11/2018 7,180 0.01 0.14 7,170 7,290 6,710 17,450 125,291,000
05/11/2018 7,170 -0.03 -0.42 7,200 7,170 6,710 34,250 245,572,500
02/11/2018 7,200 -0.31 -4.31 7,200 7,200 6,700 38,500 277,200,000
01/11/2018 7,200 0.30 4.17 6,900 7,200 6,480 36,010 259,272,000
31/10/2018 6,900 0.05 0.72 6,850 7,050 6,400 24,290 167,601,000
30/10/2018 6,850 -0.48 -7.01 7,330 7,200 6,820 41,470 284,069,500
29/10/2018 7,330 -0.02 -0.27 7,350 7,500 6,840 9,360 68,608,800
26/10/2018 7,350 -0.51 -6.94 7,350 7,740 6,840 26,190 192,496,500
25/10/2018 7,350 0.04 0.54 7,310 7,430 6,800 18,420 135,387,000
24/10/2018 7,310 -0.54 -7.39 7,850 7,790 7,310 18,580 135,819,800
23/10/2018 7,850 0.41 5.22 7,440 7,850 6,920 30,260 237,541,000
22/10/2018 7,440 -0.55 -7.39 7,990 7,990 7,440 30,510 226,994,400
19/10/2018 7,990 -0.01 -0.13 8,000 8,000 7,540 24,610 196,633,900
18/10/2018 8,000 -0.04 -0.50 8,040 8,040 7,570 23,800 190,400,000
17/10/2018 8,040 0.03 0.37 8,010 8,140 7,550 23,830 191,593,200
16/10/2018 8,010 0.01 0.12 8,000 8,070 7,560 22,370 179,183,700
15/10/2018 8,000 -0.15 -1.88 8,150 8,290 7,610 11,910 95,280,000
12/10/2018 8,150 0.05 0.61 8,100 8,200 7,600 38,530 314,019,500
11/10/2018 8,100 -0.10 -1.23 8,200 8,200 7,630 67,780 549,018,000
10/10/2018 8,200 -0.10 -1.22 8,300 8,350 7,900 19,510 159,982,000
09/10/2018 8,300 0.29 3.49 8,010 8,300 7,850 120,070 996,581,000
08/10/2018 8,010 -0.33 -4.12 8,340 8,500 8,010 29,850 239,098,500
05/10/2018 8,340 0.49 5.88 7,850 8,380 7,860 42,810 357,035,400
04/10/2018 7,850 0.51 6.50 7,340 7,850 7,300 83,810 657,908,500
03/10/2018 7,340 -0.02 -0.27 7,340 7,340 6,900 49,890 366,192,600
02/10/2018 7,340 0.14 1.91 7,200 7,340 6,810 34,340 252,055,600
01/10/2018 7,200 0.21 2.92 6,990 7,300 6,850 30,500 219,600,000
28/09/2018 6,990 0.01 0.14 6,980 6,990 6,700 83,980 587,020,200
27/09/2018 6,980 0.03 0.43 6,950 6,980 6,850 56,510 394,439,800
26/09/2018 6,950 0.01 0.14 6,950 7,000 6,840 36,860 256,177,000
25/09/2018 6,950 0.06 0.86 6,890 7,000 6,470 116,950 812,802,500
24/09/2018 6,890 -0.02 -0.29 6,890 6,890 6,460 51,230 352,974,700
21/09/2018 6,890 -0.01 -0.15 6,890 6,950 6,520 13,900 95,771,000
20/09/2018 6,890 0.39 5.66 6,500 6,900 6,200 46,190 318,249,100
19/09/2018 6,500 0.13 2.00 6,370 6,500 6,050 45,140 293,410,000
18/09/2018 6,370 -0.03 -0.47 6,400 6,380 6,000 42,460 270,470,200
17/09/2018 6,400 0.26 4.06 6,140 6,400 5,900 54,000 345,600,000
14/09/2018 6,140 0.30 4.89 5,840 6,140 5,850 30,540 187,515,600
13/09/2018 5,840 0.08 1.37 5,760 6,160 5,780 28,700 167,608,000
12/09/2018 5,760 0.37 6.42 5,390 5,760 5,390 121,770 701,395,200
11/09/2018 5,390 -0.01 -0.19 5,400 5,390 5,120 67,540 364,040,600
10/09/2018 5,400 -0.28 -5.19 5,400 5,450 5,120 61,050 329,670,000
07/09/2018 5,400 0.22 4.07 5,180 5,400 4,950 65,420 353,268,000
06/09/2018 5,180 0.33 6.37 4,850 5,180 4,820 68,330 353,949,400
05/09/2018 4,850 -0.13 -2.68 4,980 4,960 4,800 49,650 240,802,500
04/09/2018 4,980 -0.02 -0.40 5,000 4,980 4,810 50,420 251,091,600
31/08/2018 5,000 0.10 2.00 4,900 5,000 4,770 50,610 253,050,000
30/08/2018 4,900 0.14 2.86 4,760 4,900 4,650 41,930 205,457,000
29/08/2018 4,760 -0.17 -3.57 4,930 4,940 4,750 46,680 222,196,800
28/08/2018 4,930 0.03 0.61 4,900 4,930 4,720 40,300 198,679,000
27/08/2018 4,900 -0.06 -1.22 4,960 4,900 4,790 48,600 238,140,000
24/08/2018 4,960 -0.02 -0.40 4,980 4,960 4,800 38,360 190,265,600
23/08/2018 4,980 -0.03 -0.60 5,010 4,980 4,830 41,680 207,566,400
22/08/2018 5,010 -0.05 -1.00 5,060 5,010 4,840 39,700 198,897,000
21/08/2018 5,060 -0.08 -1.58 5,140 5,080 4,860 50,060 253,303,600
20/08/2018 5,140 -0.06 -1.17 5,200 5,290 4,940 41,570 213,669,800
17/08/2018 5,200 0.10 1.92 5,100 5,300 4,870 37,910 197,132,000
16/08/2018 5,100 0.04 0.78 5,060 5,100 4,810 41,080 209,508,000
15/08/2018 5,060 -0.04 -0.79 5,100 5,100 4,840 53,220 269,293,200
14/08/2018 5,100 -0.02 -0.39 5,120 5,120 4,840 38,140 194,514,000
13/08/2018 5,120 0.17 3.32 4,950 5,120 4,770 28,220 144,486,400
10/08/2018 4,950 -0.28 -5.66 5,230 5,230 4,950 25,460 126,027,000
09/08/2018 5,230 -0.04 -0.76 5,270 5,230 4,960 40,450 211,553,500
08/08/2018 5,270 -0.10 -1.90 5,370 5,370 5,100 60,410 318,360,700
07/08/2018 5,370 0.02 0.37 5,350 5,370 5,070 42,750 229,567,500
06/08/2018 5,350 0.30 5.61 5,050 5,350 4,860 55,860 298,851,000
03/08/2018 5,050 0.20 3.96 4,850 5,050 4,680 60,530 305,676,500
02/08/2018 4,850 -0.07 -1.44 4,920 4,880 4,650 39,970 193,854,500
01/08/2018 4,920 -0.02 -0.41 4,940 4,970 4,650 45,870 225,680,400
31/07/2018 4,940 0.02 0.40 4,920 4,940 4,640 43,610 215,433,400
30/07/2018 4,920 -0.04 -0.81 4,960 5,000 4,650 50,080 246,393,600
29/07/2018 4,960 -0.06 -1.21 5,020 5,050 4,690 48,840 242,246,400
27/07/2018 4,960 -0.06 -1.21 5,020 5,050 4,690 48,840 242,246,400
26/07/2018 5,020 -0.04 -0.80 5,060 5,090 4,720 48,550 243,721,000
25/07/2018 5,060 -0.14 -2.77 5,200 5,060 4,840 83,490 422,459,400
24/07/2018 5,200 -0.10 -1.92 5,300 5,250 4,960 52,480 272,896,000
23/07/2018 5,300 -0.08 -1.51 5,380 5,300 5,050 51,640 273,692,000
20/07/2018 5,380 0.29 5.39 5,090 5,400 4,800 57,950 311,771,000
19/07/2018 5,090 0.33 6.48 4,760 5,090 4,500 56,380 286,974,200
18/07/2018 4,760 0.31 6.51 4,450 4,760 4,200 57,150 272,034,000
17/07/2018 4,450 -0.12 -2.70 4,450 4,450 4,140 76,880 342,116,000
16/07/2018 4,450 -0.11 -2.47 4,560 4,550 4,250 81,700 363,565,000
13/07/2018 4,560 -0.34 -7.46 4,900 4,840 4,560 71,750 327,180,000
12/07/2018 4,900 -0.09 -1.84 4,990 4,970 4,700 56,270 275,723,000
11/07/2018 4,990 -0.25 -5.01 5,240 5,180 4,880 95,480 476,445,200
10/07/2018 5,240 -0.08 -1.53 5,320 5,320 5,020 61,980 324,775,200
09/07/2018 5,320 -0.04 -0.75 5,360 5,360 5,020 56,930 302,867,600
06/07/2018 5,360 0.12 2.24 5,240 5,410 4,900 63,210 338,805,600
05/07/2018 5,240 -0.10 -1.91 5,340 5,240 4,970 91,270 478,254,800
04/07/2018 5,340 -0.15 -2.81 5,490 5,390 5,110 73,510 392,543,400
03/07/2018 5,490 -0.21 -3.83 5,700 5,780 5,310 96,850 531,706,500
02/07/2018 5,700 -0.21 -3.68 5,910 6,060 5,500 84,690 482,733,000
29/06/2018 5,910 -0.39 -6.60 6,300 0 0 94,050 555,835,500
28/06/2018 6,300 -0.28 -4.44 6,580 6,580 6,160 93,060 586,278,000
27/06/2018 6,580 -0.15 -2.28 6,730 6,730 6,330 59,680 392,694,400
26/06/2018 6,730 -0.08 -1.19 6,810 6,820 6,370 94,880 638,542,400
25/06/2018 6,810 0.01 0.15 6,800 6,930 6,410 71,860 489,366,600
22/06/2018 6,800 -0.03 -0.44 6,830 6,830 6,410 91,940 625,192,000
21/06/2018 6,830 -0.04 -0.59 6,870 6,870 6,500 72,760 496,950,800
20/06/2018 6,870 -0.03 -0.44 6,900 6,920 6,600 89,380 614,040,600
19/06/2018 6,900 -0.08 -1.16 6,980 6,960 6,680 92,140 635,766,000
18/06/2018 6,980 -0.01 -0.14 6,990 6,990 6,680 80,820 564,123,600
15/06/2018 6,990 -0.02 -0.29 6,990 7,000 6,660 81,870 572,271,300
14/06/2018 6,990 -0.01 -0.14 7,000 7,000 6,660 72,800 508,872,000
13/06/2018 7,000 -0.03 -0.43 7,030 7,000 6,650 86,360 604,520,000
12/06/2018 7,030 -0.38 -5.41 7,030 7,030 6,630 76,750 539,552,500
11/06/2018 7,030 -0.06 -0.85 7,090 7,080 6,630 69,440 488,163,200
08/06/2018 7,090 -0.01 -0.14 7,100 7,100 6,650 97,650 692,338,500
07/06/2018 7,100 -0.04 -0.56 7,140 7,100 6,660 98,200 697,220,000
06/06/2018 7,140 0.04 0.56 7,100 7,140 6,610 68,980 492,517,200
05/06/2018 7,100 0.26 3.66 6,840 7,100 6,380 84,130 597,323,000
04/06/2018 6,840 0.44 6.43 6,400 6,840 6,000 73,530 502,945,200
01/06/2018 6,400 0.30 4.69 6,100 6,400 5,790 67,860 434,304,000
31/05/2018 6,100 -0.13 -2.13 6,230 6,280 5,820 48,830 297,863,000
30/05/2018 6,230 -0.08 -1.28 6,310 6,280 5,880 62,790 391,181,700
29/05/2018 6,310 -0.10 -1.58 6,410 6,460 5,970 73,040 460,882,400
28/05/2018 6,410 -0.48 -7.49 6,890 6,700 6,410 46,490 298,000,900
25/05/2018 6,890 -0.11 -1.60 7,000 6,900 6,520 61,620 424,561,800
24/05/2018 7,000 0.35 5.00 6,650 7,000 6,210 81,870 573,090,000
23/05/2018 6,650 -0.41 -6.17 7,060 7,040 6,650 48,730 324,054,500
22/05/2018 7,060 -0.10 -1.42 7,160 7,130 6,710 65,310 461,088,600
21/05/2018 7,160 0.02 0.28 7,140 7,160 6,700 79,910 572,155,600
18/05/2018 7,140 0.24 3.36 6,900 7,180 6,560 88,770 633,817,800
17/05/2018 6,900 -0.43 -6.23 7,330 7,400 6,900 66,560 459,264,000
16/05/2018 7,330 -0.02 -0.27 7,350 7,330 6,910 104,050 762,686,500
15/05/2018 7,350 -0.02 -0.27 7,370 7,350 7,010 96,820 711,627,000
14/05/2018 7,370 -0.11 -1.49 7,480 7,370 7,110 59,210 436,377,700
11/05/2018 7,480 -0.02 -0.27 7,500 7,480 7,180 95,630 715,312,400
10/05/2018 7,500 -0.02 -0.27 7,520 7,500 7,200 57,460 430,950,000
09/05/2018 7,520 -0.02 -0.27 7,520 7,520 7,150 88,000 661,760,000
08/05/2018 7,520 -0.03 -0.40 7,550 7,550 7,110 118,290 889,540,800
07/05/2018 7,550 -0.04 -0.53 7,590 7,560 7,200 111,210 839,635,500
04/05/2018 7,590 -0.05 -0.66 7,640 7,640 7,210 41,600 315,744,000
03/05/2018 7,640 0.34 4.45 7,300 7,640 7,010 108,810 831,308,400
02/05/2018 7,300 -0.41 -5.62 7,710 7,700 7,200 122,010 890,673,000
27/04/2018 7,710 -0.01 -0.13 7,720 7,720 7,390 44,160 340,473,600
26/04/2018 7,720 -0.06 -0.78 7,780 7,780 7,300 84,000 648,480,000
24/04/2018 7,780 -0.02 -0.26 7,780 7,780 7,240 165,570 1,288,134,600
23/04/2018 7,780 0.08 1.03 7,700 7,800 7,200 73,150 569,107,000
20/04/2018 7,700 0.25 3.25 7,450 7,700 7,010 78,220 602,294,000
19/04/2018 7,450 -0.28 -3.76 7,730 7,780 7,300 123,440 919,628,000
18/04/2018 7,730 -0.01 -0.13 7,740 7,740 7,610 65,940 509,716,200
15/04/2018 7,840 -0.01 -0.13 7,840 7,840 7,500 117,130 918,299,200
13/04/2018 7,840 -0.01 -0.13 7,840 7,840 7,500 117,130 918,299,200
12/04/2018 7,840 -0.42 -5.36 7,840 7,840 7,400 136,620 1,071,100,800
11/04/2018 7,840 -0.01 -0.13 7,850 7,850 7,680 53,380 418,499,200
10/04/2018 7,850 -0.03 -0.38 7,880 7,890 7,670 53,690 421,466,500
09/04/2018 7,880 0.01 0.13 7,870 7,880 7,670 47,380 373,354,400
07/04/2018 7,870 0.01 0.13 7,860 7,870 7,660 66,660 524,614,200
06/04/2018 7,870 0.01 0.13 7,860 7,870 7,660 66,660 524,614,200
05/04/2018 7,860 0.01 0.13 7,850 7,860 7,650 86,640 680,990,400
04/04/2018 7,850 0.15 1.91 7,700 7,850 7,580 125,690 986,666,500
03/04/2018 7,700 -0.14 -1.82 7,840 7,880 7,620 50,900 391,930,000
02/04/2018 7,840 -0.04 -0.51 7,880 7,880 7,610 29,210 229,006,400
30/03/2018 7,880 0.21 2.66 7,670 7,880 7,590 278,980 2,198,362,400
29/03/2018 7,670 -0.22 -2.87 7,890 7,860 7,660 30,900 237,003,000
28/03/2018 7,890 0.05 0.63 7,840 7,890 7,600 53,910 425,349,900
27/03/2018 7,840 0.04 0.51 7,800 7,900 7,550 153,110 1,200,382,400
26/03/2018 7,800 -0.01 -0.13 7,810 7,800 7,520 86,730 676,494,000
23/03/2018 7,810 0.02 0.26 7,790 7,820 7,410 90,310 705,321,100
22/03/2018 7,790 0.09 1.16 7,700 7,800 7,450 120,650 939,863,500
21/03/2018 7,700 -0.09 -1.17 7,790 7,880 7,530 95,230 733,271,000
20/03/2018 7,790 -0.13 -1.67 7,920 7,890 7,680 36,840 286,983,600
19/03/2018 7,920 -0.01 -0.13 7,930 7,920 7,680 106,750 845,460,000
16/03/2018 7,930 -0.05 -0.63 7,980 7,930 7,680 40,440 320,689,200
15/03/2018 7,980 0.11 1.38 7,870 8,000 7,650 89,340 712,933,200
14/03/2018 7,870 -0.03 -0.38 7,900 7,870 7,630 55,640 437,886,800
13/03/2018 7,900 0.04 0.51 7,860 7,900 7,600 194,970 1,540,263,000
12/03/2018 7,860 -0.04 -0.51 7,900 7,900 7,580 51,780 406,990,800
09/03/2018 7,900 -0.32 -4.05 7,900 7,900 7,580 71,170 562,243,000
08/03/2018 7,900 -0.02 -0.25 7,900 7,920 7,540 202,970 1,603,463,000
07/03/2018 7,900 0.10 1.27 7,800 7,900 7,510 115,340 911,186,000
06/03/2018 7,800 0.15 1.92 7,800 7,970 7,510 85,680 668,304,000
05/03/2018 7,800 -0.12 -1.54 7,920 7,880 7,500 157,120 1,225,536,000
02/03/2018 7,920 -0.38 -4.80 7,920 7,920 7,540 71,710 567,943,200
01/03/2018 7,920 -0.03 -0.38 7,950 7,920 7,570 26,460 209,563,200
28/02/2018 7,950 -0.02 -0.25 7,970 7,970 7,500 169,610 1,348,399,500
27/02/2018 7,970 0.02 0.25 7,950 7,970 7,460 155,660 1,240,610,200
26/02/2018 7,950 -0.04 -0.50 7,990 7,990 7,520 11,430 90,868,500
23/02/2018 7,990 0.04 0.50 7,950 8,300 7,410 166,650 1,331,533,500
22/02/2018 7,950 0.40 5.03 7,550 7,950 7,100 226,610 1,801,549,500
21/02/2018 7,550 -0.45 -5.96 8,000 8,050 7,450 33,160 250,358,000
13/02/2018 8,000 0.05 0.63 7,950 8,000 7,400 169,300 1,354,400,000
12/02/2018 7,950 0.07 0.88 7,880 7,950 7,340 178,010 1,415,179,500
09/02/2018 7,880 0.03 0.38 7,850 7,920 7,320 76,270 601,007,600
08/02/2018 7,850 0.27 3.44 7,580 7,890 7,050 223,210 1,752,198,500
07/02/2018 7,580 -0.20 -2.64 7,780 7,580 6,960 165,170 1,251,988,600
06/02/2018 7,480 -0.30 -4.01 7,780 0 0 54,600 408,408,000
05/02/2018 7,780 -0.27 -3.47 8,050 8,000 7,490 50,200 390,556,000
02/02/2018 8,050 0.25 3.11 7,800 8,050 7,260 112,100 902,405,000
01/02/2018 7,800 -0.01 -0.13 7,800 7,800 7,260 236,360 1,843,608,000
31/01/2018 7,800 -0.05 -0.64 7,800 7,800 7,260 162,200 1,265,160,000
30/01/2018 7,800 -0.21 -2.69 8,010 7,920 7,450 76,780 598,884,000
29/01/2018 8,010 0.28 3.50 7,730 8,010 7,190 157,530 1,261,815,300
26/01/2018 7,730 -0.06 -0.78 7,790 7,800 7,250 133,460 1,031,645,800
25/01/2018 7,790 -0.11 -1.41 7,900 7,850 7,350 142,880 1,113,035,200
24/01/2018 7,720 -0.20 -2.59 7,920 7,940 7,380 50 386,000
22/01/2018 7,860 -0.06 -0.76 7,920 7,940 7,390 17,070 134,170,200
19/01/2018 7,920 -0.23 -2.90 8,150 7,930 7,580 85,460 676,843,200
18/01/2018 8,150 0.15 1.84 8,000 8,300 7,440 107,190 873,598,500
17/01/2018 8,000 -0.02 -0.25 8,000 8,000 7,440 94,520 756,160,000
16/01/2018 8,000 0.10 1.25 7,900 8,000 7,350 176,910 1,415,280,000
15/01/2018 7,900 -0.07 -0.89 7,970 7,960 7,420 58,020 458,358,000
12/01/2018 7,970 -0.02 -0.25 7,990 7,980 7,440 62,100 494,937,000
11/01/2018 7,990 0.01 0.13 7,980 7,990 7,430 91,130 728,128,700
10/01/2018 7,980 0.08 1.00 7,900 7,980 7,350 73,960 590,200,800
09/01/2018 7,900 -0.09 -1.14 7,990 7,980 7,440 62,340 492,486,000
08/01/2018 7,990 -0.55 -6.88 7,990 7,990 7,440 66,290 529,657,100
06/01/2018 7,990 -0.01 -0.13 8,000 7,990 7,440 29,700 237,303,000
05/01/2018 7,990 -0.01 -0.13 8,000 7,990 7,440 29,700 237,303,000
04/01/2018 8,000 0.01 0.13 7,990 8,000 7,440 34,630 277,040,000
03/01/2018 7,990 -0.55 -6.88 7,900 8,200 7,350 21,620 172,743,800
02/01/2018 7,900 0.35 4.43 7,550 7,900 7,030 18,320 144,728,000
01/01/2018 7,550 -0.35 -4.64 7,900 7,550 7,500 1,220 9,211,000
29/12/2017 7,550 -0.35 -4.64 7,900 7,550 7,500 1,220 9,211,000
28/12/2017 7,900 -0.10 -1.27 8,000 7,900 7,440 5,080 40,132,000
27/12/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 800 6,400,000
26/12/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,000 56,000,000
25/12/2017 8,000 0.10 1.25 8,000 8,100 7,450 1,490 11,920,000
22/12/2017 8,000 0.20 2.50 7,800 8,000 7,260 31,720 253,760,000
21/12/2017 7,800 -0.19 -2.44 7,990 7,940 7,440 35,080 273,624,000
20/12/2017 7,990 -0.16 -2.00 8,150 7,990 7,610 2,010 16,059,900
19/12/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 1,000 8,150,000
18/12/2017 8,240 0.34 4.13 7,900 8,300 7,350 10,560 87,014,400
15/12/2017 8,130 0.00 ■■ 0.00 8,130 8,130 8,130 1,000 8,130,000
14/12/2017 8,130 0.00 ■■ 0.00 8,130 8,130 8,130 1,000 8,130,000
13/12/2017 8,130 0.13 1.60 8,000 8,130 8,120 120 975,600
12/12/2017 8,250 0.43 5.21 7,820 8,300 7,280 26,630 219,697,500
11/12/2017 7,500 -0.50 -6.67 8,000 7,500 7,450 30 225,000
07/12/2017 8,000 0.01 0.13 7,790 7,850 7,800 3,920 31,360,000
05/12/2017 7,680 -0.02 -0.26 7,300 7,680 7,170 2,320 17,817,600
04/12/2017 7,700 -0.20 -2.53 7,500 7,740 7,350 18,040 138,908,000
01/12/2017 7,900 -0.05 -0.63 7,410 7,900 7,400 17,090 135,011,000
30/11/2017 7,950 -0.04 -0.50 7,440 7,950 7,440 20 159,000
29/11/2017 7,990 0.43 5.69 7,100 8,080 7,040 31,900 254,881,000
28/11/2017 7,560 -0.09 -1.18 7,180 7,620 7,120 18,160 137,289,600
27/11/2017 7,650 -0.07 -0.91 7,200 7,650 7,200 9,040 69,156,000
24/11/2017 7,720 0.04 0.52 7,720 7,720 7,720 50 386,000
23/11/2017 7,680 0.09 1.19 7,570 7,680 7,570 530 4,070,400
22/11/2017 7,590 0.02 0.26 7,100 7,750 7,050 4,100 31,119,000
21/11/2017 7,570 -0.23 -2.95 7,590 7,590 7,560 300 2,271,000
20/11/2017 7,800 0.15 1.96 7,120 7,800 7,120 7,020 54,756,000
17/11/2017 7,650 0.01 0.13 7,840 7,850 7,650 8,260 63,189,000
16/11/2017 7,640 0.14 1.87 7,950 7,950 7,300 4,240 32,393,600
15/11/2017 7,500 -0.45 -5.66 7,510 7,740 7,500 8,610 64,575,000
14/11/2017 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 520 4,134,000
13/11/2017 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 0 0
10/11/2017 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 0 0
09/11/2017 7,950 0.10 1.27 7,950 7,950 7,950 520 4,134,000
08/11/2017 7,850 0.36 4.81 7,890 7,890 7,700 560 4,396,000
07/11/2017 7,490 -0.51 -6.38 7,490 7,930 7,490 1,020 7,639,800
06/11/2017 8,000 0.11 1.39 7,900 8,000 7,400 3,970 31,760,000
03/11/2017 7,890 0.21 2.73 7,890 7,890 7,890 30 236,700
02/11/2017 7,680 -0.27 -3.40 7,500 7,880 7,400 3,950 30,336,000
01/11/2017 7,950 0.00 ■■ 0.00 7,600 7,950 7,500 12,380 98,421,000
31/10/2017 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 0 0
30/10/2017 7,950 0.00 ■■ 0.00 7,950 7,950 7,950 0 0
27/10/2017 7,950 -0.02 -0.25 7,520 7,950 7,500 2,780 22,101,000
26/10/2017 7,970 -0.03 -0.38 7,610 7,970 7,610 20 159,400
25/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/10/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/10/2017 8,000 0.03 0.38 8,000 8,000 8,000 5,000 40,000,000
20/10/2017 7,970 -0.08 -0.99 8,050 8,050 7,970 1,520 12,114,400
19/10/2017 8,050 0.21 2.68 7,860 8,300 7,860 1,640 13,202,000
18/10/2017 7,840 -0.11 -1.38 7,840 7,840 7,840 300 2,352,000
17/10/2017 7,950 0.15 1.92 7,600 7,950 7,600 5,470 43,486,500
16/10/2017 7,800 0.12 1.56 7,780 7,800 7,780 14,100 109,980,000
13/10/2017 7,680 0.18 2.40 7,500 7,800 7,410 30,560 234,700,800
12/10/2017 7,500 -0.26 -3.35 7,800 7,800 7,500 3,840 28,800,000
11/10/2017 7,760 -0.04 -0.51 7,600 7,760 7,600 1,010 7,837,600
10/10/2017 7,800 0.00 ■■ 0.00 7,520 7,800 7,500 12,970 101,166,000
09/10/2017 7,800 0.00 ■■ 0.00 7,500 7,800 7,500 36,000 280,800,000
06/10/2017 7,800 0.00 ■■ 0.00 7,510 7,800 7,500 25,440 198,432,000
05/10/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,450 5,440 42,432,000
04/10/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/10/2017 7,800 -0.05 -0.64 7,330 7,850 7,330 62,060 484,068,000
02/10/2017 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 0 0
29/09/2017 7,850 -0.05 -0.63 7,400 7,850 7,400 16,610 130,388,500
28/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/09/2017 7,900 -0.02 -0.25 7,530 7,900 7,500 2,060 16,274,000
25/09/2017 7,920 0.00 ■■ 0.00 7,520 7,920 7,520 460 3,643,200
22/09/2017 7,920 -0.01 -0.13 7,600 7,920 7,600 960 7,603,200
21/09/2017 7,930 0.00 ■■ 0.00 7,930 7,930 7,930 0 0
20/09/2017 7,930 -0.01 -0.13 7,600 7,930 7,500 6,310 50,038,300
19/09/2017 7,940 -0.01 -0.13 7,700 7,940 7,700 4,280 33,983,200
18/09/2017 7,950 0.00 ■■ 0.00 7,700 7,950 7,700 870 6,916,500
15/09/2017 7,950 0.16 2.05 7,600 7,950 7,500 11,910 94,684,500
14/09/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 100 779,000
13/09/2017 7,790 -0.21 -2.62 7,790 7,790 7,790 200 1,558,000
12/09/2017 8,000 -0.18 -2.20 8,000 8,000 7,980 230 1,840,000
11/09/2017 8,180 0.33 4.20 7,550 8,180 7,550 1,640 13,415,200
08/09/2017 7,850 -0.03 -0.38 7,850 7,850 7,850 110 863,500
07/09/2017 7,880 -0.10 -1.25 7,890 7,890 7,880 130 1,024,400
06/09/2017 7,980 -0.01 -0.13 7,720 7,980 7,720 410 3,271,800
05/09/2017 7,990 -0.01 -0.12 7,720 7,990 7,700 2,720 21,732,800
01/09/2017 8,000 0.01 0.13 7,960 8,000 7,960 2,960 23,680,000
31/08/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
30/08/2017 7,990 0.00 ■■ 0.00 7,980 7,990 7,710 1,270 10,147,300
29/08/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
28/08/2017 7,990 0.03 0.38 7,990 7,990 7,990 30 239,700
25/08/2017 7,960 -0.03 -0.38 7,700 7,980 7,600 6,120 48,715,200
24/08/2017 7,990 -0.01 -0.12 7,980 7,990 7,950 3,220 25,727,800
23/08/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/08/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 3,220 25,760,000
21/08/2017 8,000 -0.02 -0.25 7,700 8,000 7,600 17,700 141,600,000
18/08/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
17/08/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
16/08/2017 8,020 -0.03 -0.37 8,020 8,020 8,020 120 962,400
15/08/2017 8,050 0.00 ■■ 0.00 8,050 8,050 8,050 0 0
14/08/2017 8,050 0.04 0.50 8,050 8,050 8,050 10 80,500
11/08/2017 8,010 -0.01 -0.12 8,010 8,010 8,010 10 80,100
10/08/2017 8,020 -0.02 -0.25 7,530 8,020 7,530 3,640 29,192,800
09/08/2017 8,040 0.00 ■■ 0.00 8,000 8,040 8,000 1,010 8,120,400
08/08/2017 8,040 0.00 ■■ 0.00 8,040 8,040 8,040 3,000 24,120,000
07/08/2017 8,040 -0.02 -0.25 8,040 8,040 8,040 10 80,400
04/08/2017 8,060 -0.01 -0.12 7,610 8,060 7,610 4,810 38,768,600
03/08/2017 8,070 -0.01 -0.12 8,050 8,070 8,050 2,010 16,220,700
02/08/2017 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 1,000 8,080,000
01/08/2017 8,080 -0.02 -0.25 7,800 8,080 7,800 5,730 46,298,400
31/07/2017 8,100 0.00 ■■ 0.00 8,090 8,100 8,090 510 4,131,000
28/07/2017 8,100 0.10 1.25 8,100 8,100 8,100 300 2,430,000
27/07/2017 8,000 0.01 0.13 7,980 8,000 7,970 2,220 17,760,000
26/07/2017 7,990 0.00 ■■ 0.00 7,460 7,990 7,460 2,730 21,812,700
25/07/2017 7,990 0.01 0.13 7,980 7,990 7,980 1,710 13,662,900
24/07/2017 7,980 -0.01 -0.13 7,970 7,980 7,970 4,510 35,989,800
21/07/2017 7,990 0.00 ■■ 0.00 7,470 7,990 7,470 11,750 93,882,500
20/07/2017 7,990 -0.01 -0.12 7,570 8,000 7,570 170 1,358,300
19/07/2017 8,000 -0.04 -0.50 7,610 8,000 7,600 13,410 107,280,000
18/07/2017 8,040 0.00 ■■ 0.00 8,030 8,040 8,030 4,010 32,240,400
17/07/2017 8,040 -0.04 -0.50 7,750 8,040 7,520 5,850 47,034,000
14/07/2017 8,080 -0.01 -0.12 8,000 8,080 8,000 2,610 21,088,800
13/07/2017 8,090 -0.01 -0.12 8,090 8,090 8,090 40 323,600
12/07/2017 8,100 -0.01 -0.12 7,820 8,100 7,820 2,290 18,549,000
11/07/2017 8,110 -0.02 -0.25 8,100 8,110 8,100 2,240 18,166,400
10/07/2017 8,130 -0.01 -0.12 8,100 8,130 8,100 5,360 43,576,800
07/07/2017 8,140 0.01 0.12 8,140 8,140 8,120 5,740 46,723,600
06/07/2017 8,130 -0.04 -0.49 7,800 8,130 7,800 1,600 13,008,000
05/07/2017 8,170 0.00 ■■ 0.00 8,150 8,170 8,150 1,220 9,967,400
04/07/2017 8,170 -0.01 -0.12 7,700 8,170 7,700 7,750 63,317,500
03/07/2017 8,180 -0.02 -0.24 7,660 8,180 7,630 19,750 161,555,000
30/06/2017 8,200 0.02 0.24 8,160 8,200 8,160 3,500 28,700,000
29/06/2017 8,180 -0.01 -0.12 8,180 8,180 8,180 10 81,800
28/06/2017 8,190 -0.01 -0.12 7,930 8,190 7,630 5,040 41,277,600
27/06/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/06/2017 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 1,510 12,382,000
23/06/2017 8,200 0.02 0.24 8,150 8,200 8,150 2,510 20,582,000
22/06/2017 8,180 0.01 0.12 8,170 8,190 8,170 360 2,944,800
21/06/2017 8,170 -0.03 -0.37 8,000 8,170 7,900 610 4,983,700
20/06/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
19/06/2017 8,200 0.00 ■■ 0.00 8,190 8,200 8,190 110 902,000
16/06/2017 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 6,960 57,072,000
15/06/2017 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 4,610 37,802,000
14/06/2017 8,200 0.00 ■■ 0.00 8,180 8,200 8,180 2,510 20,582,000
13/06/2017 8,200 0.20 2.50 8,100 8,200 8,100 3,510 28,782,000
12/06/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,050 8,400,000
09/06/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 8,060 64,480,000
08/06/2017 8,500 0.30 3.66 8,000 8,500 7,830 6,410 54,485,000
07/06/2017 8,200 0.20 2.50 8,200 8,200 8,200 10 82,000
06/06/2017 8,000 -0.20 -2.44 7,800 8,000 7,800 2,010 16,080,000
05/06/2017 8,200 0.00 ■■ 0.00 7,850 8,200 7,700 6,650 54,530,000
02/06/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 2,000 16,400,000
01/06/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 2,500 20,500,000
31/05/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20 164,000
30/05/2017 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 3,110 25,502,000
29/05/2017 8,200 0.00 ■■ 0.00 7,750 8,200 7,750 8,000 65,600,000
26/05/2017 8,200 0.00 ■■ 0.00 8,180 8,200 8,180 110 902,000
25/05/2017 8,200 0.00 ■■ 0.00 8,180 8,200 8,180 100 820,000
24/05/2017 8,200 0.01 0.12 8,170 8,200 8,170 5,150 42,230,000
23/05/2017 8,190 0.00 ■■ 0.00 8,190 8,190 7,900 11,320 92,710,800
22/05/2017 8,190 -0.09 -1.09 8,200 8,200 8,190 610 4,995,900
19/05/2017 8,280 0.09 1.10 8,150 8,280 8,150 2,500 20,700,000
18/05/2017 8,190 -0.01 -0.12 7,830 8,190 7,830 620 5,077,800
17/05/2017 8,200 0.00 ■■ 0.00 7,940 8,200 7,900 2,050 16,810,000
16/05/2017 8,200 -0.07 -0.85 8,200 8,200 8,000 1,040 8,528,000
15/05/2017 8,270 -0.02 -0.24 8,270 8,270 8,270 3,130 25,885,100
09/05/2017 8,200 -0.05 -0.61 8,250 8,250 8,200 210 1,722,000
08/05/2017 8,250 -0.15 -1.79 8,250 8,250 8,250 20 165,000
05/05/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 9,000 75,600,000
04/05/2017 8,400 -0.10 -1.18 8,200 8,400 8,200 8,010 67,284,000
03/05/2017 8,500 0.37 4.55 8,000 8,500 8,000 11,820 100,470,000
28/04/2017 8,130 0.50 6.55 7,630 8,130 7,630 12,160 98,860,800
27/04/2017 7,630 -0.57 -6.95 8,100 8,190 7,630 14,460 110,329,800
26/04/2017 8,200 0.02 0.24 8,090 8,200 8,090 4,010 32,882,000
25/04/2017 8,180 -0.02 -0.24 8,170 8,180 8,170 1,010 8,261,800
24/04/2017 8,200 -0.25 -2.96 8,000 8,200 8,000 8,660 71,012,000
21/04/2017 8,450 0.25 3.05 8,200 8,540 8,200 4,520 38,194,000
20/04/2017 8,200 0.00 ■■ 0.00 8,080 8,300 8,080 2,860 23,452,000
19/04/2017 8,200 0.02 0.24 8,200 8,200 7,620 5,140 42,148,000
18/04/2017 8,180 0.02 0.25 7,600 8,180 7,590 12,500 102,250,000
17/04/2017 8,160 -0.61 -6.96 8,160 8,160 8,160 160 1,305,600
14/04/2017 8,770 0.57 6.95 7,750 8,770 7,750 7,090 62,179,300
13/04/2017 8,200 0.05 0.61 8,100 8,200 8,100 3,110 25,502,000
12/04/2017 8,150 -0.05 -0.61 8,100 8,150 8,100 1,010 8,231,500
11/04/2017 8,200 -0.10 -1.20 8,100 8,200 7,830 4,020 32,964,000
10/04/2017 8,300 0.00 ■■ 0.00 7,800 8,300 7,800 2,020 16,766,000
07/04/2017 8,300 0.02 0.24 8,500 8,500 7,790 4,270 35,441,000
05/04/2017 8,280 -0.02 -0.24 8,200 8,280 8,200 1,010 8,362,800
04/04/2017 8,300 -0.14 -1.66 8,280 8,300 8,280 2,010 16,683,000
03/04/2017 8,440 -0.04 -0.47 8,010 8,440 8,000 3,080 25,995,200
31/03/2017 8,480 0.03 0.36 7,890 8,480 7,890 2,020 17,129,600
30/03/2017 8,450 0.46 5.76 8,450 8,450 8,450 20 169,000
29/03/2017 7,990 -0.48 -5.67 8,470 8,500 7,990 2,490 19,895,100
28/03/2017 8,470 -0.01 -0.12 8,250 8,480 8,100 6,890 58,358,300
27/03/2017 8,480 -0.02 -0.24 8,300 8,480 8,100 4,090 34,683,200
24/03/2017 8,500 0.30 3.66 8,100 8,500 8,100 7,280 61,880,000
23/03/2017 8,200 -0.30 -3.53 8,040 8,300 8,040 6,360 52,152,000
22/03/2017 8,500 0.00 ■■ 0.00 8,070 8,500 8,040 3,060 26,010,000
21/03/2017 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 1,440 12,240,000
20/03/2017 8,500 -0.12 -1.39 8,120 8,500 8,120 4,700 39,950,000
17/03/2017 8,620 0.06 0.70 8,100 8,620 8,100 7,730 66,632,600
16/03/2017 8,560 0.00 ■■ 0.00 8,560 8,560 8,100 9,800 83,888,000
15/03/2017 8,560 0.00 ■■ 0.00 8,500 8,560 8,500 8,090 69,250,400
14/03/2017 8,560 -0.02 -0.23 8,560 8,560 8,100 9,030 77,296,800
13/03/2017 8,580 -0.02 -0.23 8,600 8,600 8,060 20,850 178,893,000
10/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
09/03/2017 8,600 0.10 1.18 7,920 8,600 7,920 26,830 230,738,000
08/03/2017 8,500 0.02 0.24 7,920 8,600 7,900 8,380 71,230,000
07/03/2017 8,480 0.00 ■■ 0.00 7,920 8,480 7,920 20,100 170,448,000
06/03/2017 8,480 0.10 1.19 7,820 8,480 7,820 14,440 122,451,200
03/03/2017 8,380 0.00 ■■ 0.00 7,810 8,380 7,810 5,910 49,525,800
02/03/2017 8,380 0.00 ■■ 0.00 8,000 8,380 7,800 10,720 89,833,600
01/03/2017 8,380 -0.10 -1.18 7,890 8,380 7,890 7,610 63,771,800
28/02/2017 8,480 -0.02 -0.24 7,910 8,480 7,910 4,870 41,297,600
27/02/2017 8,500 0.46 5.72 8,040 8,500 8,030 3,400 28,900,000
24/02/2017 8,040 0.05 0.63 7,590 8,040 7,520 29,760 239,270,400
23/02/2017 7,990 -0.01 -0.12 7,570 7,990 7,570 8,970 71,670,300
22/02/2017 8,000 0.20 2.56 7,510 8,000 7,510 21,270 170,160,000
21/02/2017 7,800 -0.05 -0.64 7,850 7,850 7,500 25,290 197,262,000
20/02/2017 7,850 -0.03 -0.38 7,520 7,850 7,500 4,200 32,970,000
17/02/2017 7,880 -0.02 -0.25 7,960 7,960 7,500 3,690 29,077,200
16/02/2017 7,900 -0.06 -0.75 7,690 7,900 7,690 3,010 23,779,000
15/02/2017 7,960 0.00 ■■ 0.00 7,510 7,960 7,510 9,240 73,550,400
14/02/2017 7,960 0.00 ■■ 0.00 7,700 7,960 7,500 17,800 141,688,000
13/02/2017 7,960 -0.02 -0.25 7,600 7,960 7,500 4,930 39,242,800
10/02/2017 7,980 -0.01 -0.13 7,990 7,990 7,440 35,900 286,482,000
09/02/2017 7,990 0.00 ■■ 0.00 7,440 7,990 7,440 14,800 118,252,000
08/02/2017 7,990 -0.01 -0.12 7,450 7,990 7,450 6,870 54,891,300
07/02/2017 8,000 0.30 3.90 7,200 8,000 7,200 7,340 58,720,000
06/02/2017 7,700 -0.50 -6.10 7,700 7,700 7,700 2,000 15,400,000
03/02/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
02/02/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
25/01/2017 8,200 0.10 1.23 7,550 8,200 7,550 1,250 10,250,000
24/01/2017 8,100 0.20 2.53 7,400 8,100 7,400 1,030 8,343,000
23/01/2017 7,900 0.40 5.33 7,400 7,900 7,400 3,830 30,257,000
20/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
19/01/2017 7,500 -0.50 -6.25 7,500 8,050 7,500 3,010 22,575,000
18/01/2017 8,000 0.20 2.56 7,400 8,000 7,400 3,940 31,520,000
17/01/2017 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 110 858,000
16/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 20 156,000
13/01/2017 7,800 -0.30 -3.70 7,800 7,800 7,540 2,570 20,046,000
12/01/2017 8,100 -0.20 -2.41 8,100 8,100 8,100 10 81,000
11/01/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
10/01/2017 8,300 0.51 6.55 8,300 8,300 8,300 90 747,000
09/01/2017 7,790 -0.01 -0.13 7,280 7,790 7,270 1,820 14,177,800
06/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,500 11,700,000
05/01/2017 7,800 0.00 ■■ 0.00 7,280 7,900 7,280 2,600 20,280,000
04/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
03/01/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
30/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
29/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,500 19,500,000
28/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
27/12/2016 7,800 -0.05 -0.64 7,800 7,800 7,800 1,000 7,800,000
26/12/2016 7,850 -0.15 -1.88 7,500 7,850 7,500 1,110 8,713,500
23/12/2016 8,000 0.30 3.90 7,700 8,000 7,700 2,490 19,920,000
22/12/2016 7,700 0.50 6.94 6,800 7,700 6,700 1,630 12,551,000
21/12/2016 7,200 0.10 1.41 7,000 7,200 7,000 3,470 24,984,000
20/12/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
19/12/2016 7,100 -0.10 -1.39 7,000 7,200 7,000 310 2,201,000
16/12/2016 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 170 1,224,000
15/12/2016 7,200 0.01 0.14 7,200 7,200 7,100 7,750 55,800,000
14/12/2016 7,190 -0.01 -0.14 7,200 7,200 7,150 2,160 15,530,400
13/12/2016 7,200 0.00 ■■ 0.00 7,200 7,680 6,700 7,010 50,472,000
12/12/2016 7,200 -0.50 -6.49 7,200 7,900 7,200 1,180 8,496,000
09/12/2016 7,700 -0.19 -2.41 7,890 7,890 7,700 1,010 7,777,000
08/12/2016 7,890 -0.01 -0.13 7,380 7,890 7,370 1,530 12,071,700
07/12/2016 7,900 0.02 0.25 7,900 7,900 7,900 10 79,000
06/12/2016 7,880 0.00 ■■ 0.00 7,880 7,880 7,880 0 0
05/12/2016 7,880 0.00 ■■ 0.00 7,880 7,880 7,880 250 1,970,000
02/12/2016 7,880 -0.01 -0.13 7,880 7,880 7,880 20 157,600
01/12/2016 7,890 -0.01 -0.13 7,450 7,890 7,450 3,670 28,956,300
30/11/2016 7,900 -0.09 -1.13 7,460 7,900 7,460 2,120 16,748,000
29/11/2016 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 30 239,700
28/11/2016 7,990 -0.01 -0.12 7,990 7,990 7,990 30 239,700
25/11/2016 8,000 -0.20 -2.44 7,630 8,000 7,630 10,340 82,720,000
24/11/2016 8,200 0.30 3.80 7,900 8,200 7,900 340 2,788,000
23/11/2016 7,900 0.00 ■■ 0.00 7,890 7,900 7,890 1,270 10,033,000
22/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,320 10,428,000
21/11/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 60 474,000
18/11/2016 8,000 0.08 1.01 8,000 8,000 8,000 550 4,400,000
17/11/2016 7,920 0.51 6.88 7,500 7,920 7,450 6,050 47,916,000
16/11/2016 7,410 -0.49 -6.20 7,410 7,410 7,410 2,360 17,487,600
15/11/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 290 2,291,000
14/11/2016 8,000 0.01 0.13 7,460 8,000 7,460 360 2,880,000
11/11/2016 7,990 0.09 1.14 7,700 7,990 7,700 790 6,312,100
10/11/2016 7,900 0.20 2.60 7,900 7,900 7,900 100 790,000
09/11/2016 7,700 -0.20 -2.53 7,400 7,700 7,400 4,000 30,800,000
08/11/2016 7,900 -0.05 -0.63 7,650 7,900 7,650 2,500 19,750,000
07/11/2016 7,950 0.32 4.19 7,700 7,950 7,600 3,890 30,925,500
04/11/2016 7,630 -0.27 -3.42 7,700 7,700 7,600 3,540 27,010,200
03/11/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 110 869,000
02/11/2016 7,900 0.46 6.18 7,960 7,960 7,890 2,510 19,829,000
01/11/2016 7,440 -0.56 -7.00 7,600 8,100 7,440 5,220 38,836,800
31/10/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 800 6,400,000
28/10/2016 8,100 0.00 ■■ 0.00 7,600 8,100 7,600 2,060 16,686,000
27/10/2016 8,100 0.10 1.25 8,100 8,100 8,100 1,050 8,505,000
26/10/2016 8,000 -0.10 -1.23 7,600 8,200 7,600 3,480 27,840,000
25/10/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 30 243,000
24/10/2016 8,200 0.40 5.13 8,200 8,200 8,200 720 5,904,000
21/10/2016 7,800 -0.30 -3.70 8,000 8,000 7,800 5,970 46,566,000
20/10/2016 8,100 -0.10 -1.22 8,000 8,100 8,000 17,070 138,267,000
19/10/2016 8,200 0.20 2.50 7,600 8,200 7,600 20 164,000
18/10/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 520 4,160,000
17/10/2016 8,200 -0.10 -1.20 7,740 8,200 7,740 940 7,708,000
14/10/2016 8,300 0.00 ■■ 0.00 7,720 8,300 7,720 10,000 83,000,000
13/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
12/10/2016 8,300 0.40 5.06 7,850 8,400 7,850 310 2,573,000
11/10/2016 7,900 -0.50 -5.95 7,830 8,350 7,820 610 4,819,000
10/10/2016 8,400 0.30 3.70 8,000 8,400 8,000 3,230 27,132,000
07/10/2016 8,100 0.30 3.85 8,200 8,200 8,000 3,300 26,730,000
06/10/2016 7,800 -0.40 -4.88 8,300 8,300 7,800 40 312,000
05/10/2016 8,200 0.20 2.50 7,700 8,200 7,500 4,070 33,374,000
04/10/2016 8,000 -0.50 -5.88 8,000 8,000 8,000 5,620 44,960,000
03/10/2016 8,500 0.50 6.25 8,000 8,500 8,000 5,530 47,005,000
30/09/2016 8,000 -0.30 -3.61 8,000 8,000 8,000 30 240,000
29/09/2016 8,300 -0.50 -5.68 8,300 8,300 8,300 540 4,482,000
28/09/2016 8,800 -0.04 -0.45 8,900 9,000 8,800 4,170 36,696,000
27/09/2016 8,840 -0.66 -6.95 9,000 9,000 8,840 11,260 99,538,400
26/09/2016 9,500 0.50 5.56 8,400 9,500 8,370 9,110 86,545,000
23/09/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 1,870 16,830,000
22/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
21/09/2016 9,000 0.00 ■■ 0.00 8,370 9,000 8,370 10,140 91,260,000
20/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
19/09/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 450 4,050,000
16/09/2016 9,000 -0.40 -4.26 9,000 9,000 9,000 150 1,350,000
15/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
14/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
13/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
12/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
09/09/2016 9,400 0.20 2.17 9,000 9,400 9,000 7,480 70,312,000
08/09/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 120 1,104,000
07/09/2016 9,300 -0.20 -2.11 9,200 9,300 9,200 1,010 9,393,000
06/09/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
05/09/2016 9,500 -0.20 -2.06 9,100 9,600 9,100 6,950 66,025,000
01/09/2016 9,700 0.30 3.19 9,900 9,900 9,700 30 291,000
31/08/2016 9,400 -0.10 -1.05 8,900 9,400 8,900 30 282,000
30/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
29/08/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 2,780 26,410,000
26/08/2016 9,500 -0.40 -4.04 9,500 9,500 9,500 700 6,650,000
25/08/2016 9,900 0.10 1.02 9,900 9,900 9,500 220 2,178,000
24/08/2016 9,800 -0.10 -1.01 9,800 9,800 9,800 210 2,058,000
23/08/2016 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 800 7,920,000
22/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 22,670 224,433,000
19/08/2016 9,900 0.10 1.02 9,800 9,900 9,800 35,410 350,559,000
18/08/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 54,500 534,100,000
17/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10,610 103,978,000
16/08/2016 9,800 0.50 5.38 9,800 9,800 9,800 110 1,078,000
15/08/2016 9,300 -0.60 -6.06 9,300 9,300 9,300 300 2,790,000
12/08/2016 9,900 0.10 1.02 9,800 9,900 9,800 16,650 164,835,000
11/08/2016 9,800 0.10 1.03 9,400 9,900 9,400 14,560 142,688,000
10/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 39,000 378,300,000
09/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 37,380 362,586,000
08/08/2016 9,700 0.10 1.04 9,600 9,800 9,600 28,800 279,360,000
05/08/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 13,600 130,560,000
04/08/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 32,610 319,578,000
03/08/2016 9,800 0.10 1.03 9,900 9,900 9,500 20,410 200,018,000
02/08/2016 9,700 0.20 2.11 9,400 9,700 9,400 61,650 598,005,000
01/08/2016 9,500 0.20 2.15 9,200 9,500 9,200 16,590 157,605,000
29/07/2016 9,300 0.10 1.09 9,300 9,500 9,300 64,280 597,804,000
28/07/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 1,350 12,420,000
27/07/2016 9,200 0.30 3.37 8,900 9,200 8,900 18,940 174,248,000
26/07/2016 8,900 0.20 2.30 8,800 8,900 8,800 14,020 124,778,000
25/07/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 13,690 119,103,000
22/07/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 20,080 174,696,000
21/07/2016 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 32,780 285,186,000
20/07/2016 8,700 -0.10 -1.14 8,700 8,700 8,700 36,800 320,160,000
19/07/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 25,110 220,968,000
18/07/2016 8,800 0.20 2.33 8,000 8,900 8,000 25,850 227,480,000
15/07/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 28,020 240,972,000
14/07/2016 8,600 -0.20 -2.27 8,600 8,800 8,300 63,520 546,272,000
13/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
12/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,300 150 1,320,000
11/07/2016 8,800 -0.10 -1.12 8,300 8,800 8,300 2,220 19,536,000
08/07/2016 8,900 0.10 1.14 9,100 9,100 8,400 270 2,403,000
07/07/2016 8,800 0.00 ■■ 0.00 8,300 9,000 8,300 6,330 55,704,000
06/07/2016 8,800 -0.10 -1.12 8,400 8,800 8,400 40 352,000
05/07/2016 8,900 0.20 2.30 8,900 8,900 8,800 120 1,068,000
04/07/2016 8,700 0.10 1.16 8,700 8,700 8,700 10 87,000
01/07/2016 8,600 0.10 1.18 8,500 8,600 8,500 40,820 351,052,000
30/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,320 45,220,000
29/06/2016 8,500 0.10 1.19 8,400 8,500 8,400 43,320 368,220,000
28/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 34,010 285,684,000
27/06/2016 8,400 0.20 2.44 8,200 8,400 8,200 19,940 167,496,000
24/06/2016 8,200 -0.30 -3.53 8,400 8,400 8,200 61,060 500,692,000
23/06/2016 8,500 0.10 1.19 8,400 8,600 8,400 20,830 177,055,000
22/06/2016 8,400 -0.10 -1.18 8,300 8,400 8,300 37,300 313,320,000
21/06/2016 8,500 0.20 2.41 8,300 8,500 8,200 27,580 234,430,000
20/06/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 24,790 205,757,000
17/06/2016 8,300 0.10 1.22 8,200 8,300 8,200 35,270 292,741,000
16/06/2016 8,200 0.00 ■■ 0.00 8,000 8,300 7,900 33,290 272,978,000
15/06/2016 8,200 0.20 2.50 8,000 8,200 8,000 24,010 196,882,000
14/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,060 48,480,000
13/06/2016 8,000 -0.10 -1.23 8,000 8,000 7,900 1,490 11,920,000
10/06/2016 8,100 0.10 1.25 8,000 8,100 8,000 4,120 33,372,000
09/06/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 6,150 49,200,000
08/06/2016 8,000 0.00 ■■ 0.00 7,900 8,200 7,900 16,570 132,560,000
07/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,150 9,200,000
06/06/2016 8,000 -0.10 -1.23 7,900 8,000 7,900 680 5,440,000
03/06/2016 8,100 0.10 1.25 8,000 8,100 7,900 3,620 29,322,000
02/06/2016 8,000 0.10 1.27 7,900 8,000 7,900 50 400,000
01/06/2016 7,900 -0.30 -3.66 7,900 8,100 7,900 770 6,083,000
31/05/2016 8,200 0.30 3.80 7,800 8,200 7,800 4,440 36,408,000
30/05/2016 7,900 -0.10 -1.25 8,100 8,100 7,900 850 6,715,000
27/05/2016 8,000 0.10 1.27 8,000 8,000 7,900 4,250 34,000,000
26/05/2016 7,900 -0.10 -1.25 7,900 8,000 7,900 21,020 166,058,000
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 6,910 55,280,000
24/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 14,510 116,080,000
23/05/2016 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 140 1,120,000
20/05/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 1,060 8,480,000
19/05/2016 8,100 0.00 ■■ 0.00 8,400 8,400 7,900 21,970 177,957,000
18/05/2016 8,100 0.10 1.25 8,000 8,100 8,000 2,370 19,197,000
17/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,600 44,800,000
16/05/2016 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 1,180 9,440,000
13/05/2016 8,000 -0.20 -2.44 8,000 8,200 8,000 8,580 68,640,000
12/05/2016 8,200 -0.10 -1.20 8,100 8,200 8,000 10,210 83,722,000
11/05/2016 8,300 0.30 3.75 8,300 8,300 8,300 10 83,000
10/05/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 620 4,960,000
09/05/2016 8,200 0.10 1.23 8,100 8,200 8,100 110 902,000
06/05/2016 8,100 0.00 ■■ 0.00 8,400 8,400 8,000 1,870 15,147,000
05/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 50 405,000
04/05/2016 8,100 -0.30 -3.57 8,400 8,400 8,100 40 324,000
29/04/2016 8,400 0.10 1.20 8,200 8,500 8,200 20,080 168,672,000
28/04/2016 8,300 0.10 1.22 8,300 8,300 8,300 47,000 390,100,000
27/04/2016 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 15,400 126,280,000
26/04/2016 8,200 0.20 2.50 8,000 8,200 8,000 25,970 212,954,000
25/04/2016 8,000 0.20 2.56 7,900 8,100 7,600 39,550 316,400,000
22/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 1,030 8,034,000
21/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,500 42,900,000
20/04/2016 7,800 -0.20 -2.50 7,800 7,800 7,800 6,860 53,508,000
19/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 7,020 56,160,000
15/04/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 20 160,000
14/04/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,470 12,054,000
13/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/04/2016 8,200 0.20 2.50 7,800 8,200 7,800 3,720 30,504,000
11/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
08/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 9,960 79,680,000
07/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 2,500 20,000,000
06/04/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 340 2,720,000
05/04/2016 8,000 -0.20 -2.44 7,900 8,000 7,900 1,100 8,800,000
04/04/2016 8,200 0.00 ■■ 0.00 7,900 8,200 7,900 3,020 24,764,000
01/04/2016 8,200 0.20 2.50 7,800 8,200 7,800 70 574,000
31/03/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 13,890 111,120,000
30/03/2016 8,200 0.10 1.23 8,100 8,200 8,100 5,010 41,082,000
29/03/2016 8,100 -0.10 -1.22 8,100 8,200 8,100 10,570 85,617,000
28/03/2016 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 7,650 62,730,000
25/03/2016 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 3,080 25,256,000
24/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 43,020 352,764,000
23/03/2016 8,200 -0.10 -1.20 8,000 8,200 8,000 11,280 92,496,000
22/03/2016 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 6,030 50,049,000
21/03/2016 8,300 -0.10 -1.19 8,300 8,300 8,200 9,540 79,182,000
18/03/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 1,550 13,020,000
17/03/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 120 1,008,000
16/03/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,740 14,616,000
15/03/2016 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 2,000 16,800,000
14/03/2016 8,400 0.10 1.20 8,100 8,400 8,000 5,020 42,168,000
11/03/2016 8,300 -0.10 -1.19 8,100 8,400 7,900 4,560 37,848,000
10/03/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 5,950 49,980,000
09/03/2016 8,400 -0.30 -3.45 8,100 8,400 8,100 1,390 11,676,000
08/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/03/2016 8,700 0.30 3.57 8,000 8,700 8,000 1,510 13,137,000
04/03/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 3,160 26,544,000
03/03/2016 8,400 0.10 1.20 8,200 8,400 8,200 1,010 8,484,000
02/03/2016 8,300 0.20 2.47 8,000 8,300 8,000 1,770 14,691,000
01/03/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 1,160 9,396,000
29/02/2016 8,200 -0.10 -1.20 8,200 8,200 8,200 1,520 12,464,000
26/02/2016 8,300 0.10 1.22 7,800 8,300 7,800 1,250 10,375,000
25/02/2016 8,200 0.10 1.23 8,100 8,200 8,100 450 3,690,000
24/02/2016 8,100 0.10 1.25 8,000 8,100 8,000 580 4,698,000
23/02/2016 8,000 -0.30 -3.61 8,000 8,000 7,900 1,180 9,440,000
22/02/2016 8,300 0.20 2.47 7,800 8,300 7,800 1,070 8,881,000
19/02/2016 8,100 -0.40 -4.71 8,200 8,400 8,100 2,740 22,194,000
18/02/2016 8,500 0.30 3.66 8,400 8,500 8,400 1,430 12,155,000
17/02/2016 8,800 -0.10 -1.12 8,900 8,900 8,700 1,420 12,496,000
16/02/2016 8,900 0.20 2.30 9,000 9,200 8,700 8,490 75,561,000
15/02/2016 8,700 0.00 ■■ 0.00 8,900 8,900 8,500 10,640 92,568,000
05/02/2016 8,700 -0.10 -1.14 8,800 8,800 8,700 25,100 218,370,000
04/02/2016 8,800 0.40 4.76 8,700 8,800 8,700 280 2,464,000
03/02/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 50 420,000
02/02/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 37,810 321,385,000
01/02/2016 8,500 0.10 1.19 8,400 8,500 8,400 8,050 68,425,000
29/01/2016 8,400 -0.10 -1.18 8,600 8,600 8,200 12,120 101,808,000
28/01/2016 8,500 0.30 3.66 8,000 8,500 8,000 40,180 341,530,000
27/01/2016 8,200 0.10 1.23 8,300 8,300 8,100 26,520 217,464,000
26/01/2016 8,100 -0.20 -2.41 7,900 8,400 7,900 41,680 337,608,000
25/01/2016 8,300 0.30 3.75 8,300 8,300 8,200 440 3,652,000
22/01/2016 8,000 0.20 2.56 8,000 8,000 8,000 49,900 399,200,000
21/01/2016 7,800 -0.30 -3.70 8,000 8,100 7,800 61,190 477,282,000
20/01/2016 8,100 0.00 ■■ 0.00 7,900 8,100 7,600 3,860 31,266,000
19/01/2016 8,100 0.00 ■■ 0.00 8,000 8,600 8,000 20,440 165,564,000
18/01/2016 8,100 -0.10 -1.22 7,700 8,100 7,700 13,450 108,945,000
15/01/2016 8,200 0.20 2.50 8,000 8,200 7,800 2,000 16,400,000
14/01/2016 8,000 -0.10 -1.23 7,900 8,200 7,800 9,780 78,240,000
13/01/2016 8,100 0.10 1.25 8,000 8,100 7,900 3,020 24,462,000
12/01/2016 8,000 -0.20 -2.44 8,200 8,400 8,000 4,060 32,480,000
11/01/2016 8,200 -0.10 -1.20 8,100 8,200 7,900 3,560 29,192,000
08/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 320 2,656,000
07/01/2016 8,300 0.00 ■■ 0.00 8,300 8,500 7,900 12,150 100,845,000
06/01/2016 8,300 0.50 6.41 8,000 8,300 8,000 4,680 38,844,000
05/01/2016 7,800 -0.30 -3.70 8,000 8,100 7,800 5,930 46,254,000
04/01/2016 8,100 -0.20 -2.41 8,200 8,200 8,100 5,070 41,067,000
31/12/2015 8,300 -0.10 -1.19 8,100 8,300 8,100 570 4,731,000
30/12/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 320 2,688,000
29/12/2015 8,500 0.10 1.19 8,400 8,500 8,400 4,000 34,000,000
28/12/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 5,000 42,000,000
25/12/2015 8,400 0.10 1.20 8,200 8,600 8,200 10,570 88,788,000
24/12/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 1,400 11,620,000
23/12/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 4,840 40,656,000
22/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,700 14,450,000
21/12/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 4,240 36,040,000
18/12/2015 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 7,680 65,280,000
17/12/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 11,780 100,130,000
16/12/2015 8,500 0.10 1.19 8,400 8,700 8,400 11,570 98,345,000
15/12/2015 8,400 -0.10 -1.18 8,100 8,600 8,100 12,290 103,236,000
14/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 11,500 97,750,000
11/12/2015 8,500 0.30 3.66 8,300 8,500 8,300 32,480 276,080,000
10/12/2015 8,200 0.40 5.13 8,100 8,300 8,000 19,860 162,852,000
09/12/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 6,610 51,558,000
08/12/2015 7,900 -0.20 -2.47 8,000 8,000 7,900 2,790 22,041,000
07/12/2015 8,100 0.10 1.25 7,900 8,100 7,900 8,010 64,881,000
04/12/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 7,220 57,760,000
03/12/2015 8,000 -0.10 -1.23 8,100 8,200 8,000 1,540 12,320,000
02/12/2015 8,100 -0.10 -1.22 8,400 8,400 8,100 3,300 26,730,000
01/12/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 5,320 43,624,000
30/11/2015 8,300 -0.10 -1.19 8,300 8,300 8,100 4,230 35,109,000
27/11/2015 8,400 0.10 1.20 8,200 8,400 8,200 130 1,092,000
26/11/2015 8,300 0.10 1.22 8,300 8,300 8,300 10 83,000
25/11/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 11,150 91,430,000
24/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 2,040 16,932,000
23/11/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 1,740 14,442,000
20/11/2015 8,300 -0.20 -2.35 8,200 8,300 8,200 20,760 172,308,000
19/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
18/11/2015 8,500 0.10 1.19 8,200 8,500 8,200 60 510,000
17/11/2015 8,400 0.00 ■■ 0.00 8,900 8,900 8,300 1,230 10,332,000
16/11/2015 8,400 -0.20 -2.33 8,400 8,400 8,400 3,000 25,200,000
13/11/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 13,520 116,272,000
12/11/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 8,600 73,960,000
11/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
10/11/2015 8,600 0.10 1.18 8,300 8,600 8,300 6,660 57,276,000
09/11/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 2,630 22,355,000
06/11/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 16,280 138,380,000
05/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,290 36,465,000
04/11/2015 8,500 0.10 1.19 8,600 8,600 8,500 13,020 110,670,000
03/11/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 140 1,176,000
02/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,790 49,215,000
30/10/2015 8,500 -0.20 -2.30 8,600 8,600 8,500 12,130 103,105,000
29/10/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 21,410 186,267,000
28/10/2015 8,700 0.00 ■■ 0.00 8,800 8,900 8,700 5,620 48,894,000
27/10/2015 8,700 -0.30 -3.33 8,900 8,900 8,700 3,850 33,495,000
26/10/2015 9,000 0.10 1.12 9,100 9,100 8,700 5,430 48,870,000
23/10/2015 8,900 0.20 2.30 8,700 8,900 8,700 3,150 28,035,000
22/10/2015 8,700 -0.10 -1.14 8,800 8,900 8,500 6,110 53,157,000
21/10/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 3,000 26,400,000
20/10/2015 8,800 -0.10 -1.12 8,900 8,900 8,800 2,620 23,056,000
19/10/2015 8,900 -0.10 -1.11 9,000 9,000 8,900 8,150 72,535,000
16/10/2015 9,000 -0.10 -1.10 9,200 9,200 9,000 3,610 32,490,000
15/10/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 1,910 17,381,000
14/10/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 280 2,548,000
13/10/2015 9,100 -0.10 -1.09 9,100 9,200 8,900 4,050 36,855,000
12/10/2015 9,200 0.10 1.10 9,200 9,200 9,000 3,150 28,980,000
09/10/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 3,270 29,757,000
08/10/2015 9,100 -0.20 -2.15 9,400 9,400 9,100 6,060 55,146,000
07/10/2015 9,300 0.00 ■■ 0.00 9,700 9,700 9,100 2,720 25,296,000
06/10/2015 9,300 0.20 2.20 9,100 9,400 9,100 13,900 129,270,000
05/10/2015 9,100 0.10 1.11 8,900 9,100 8,900 1,150 10,465,000
02/10/2015 9,000 0.10 1.12 8,900 9,000 8,900 2,070 18,630,000
01/10/2015 8,900 0.30 3.49 8,800 8,900 8,800 1,550 13,795,000
30/09/2015 8,600 -0.50 -5.49 9,000 9,000 8,600 6,420 55,212,000
29/09/2015 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 2,010 18,291,000
28/09/2015 9,100 -0.20 -2.15 9,100 9,100 8,800 1,720 15,652,000
25/09/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 250 2,325,000
24/09/2015 9,300 0.30 3.33 9,000 9,300 8,900 4,720 43,896,000
23/09/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 1,900 17,100,000
22/09/2015 9,100 -0.10 -1.09 9,200 9,200 9,100 910 8,281,000
21/09/2015 9,200 -0.10 -1.08 9,300 9,300 9,200 1,750 16,100,000
18/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 36,140 336,102,000
17/09/2015 9,300 0.10 1.09 9,100 9,300 9,000 25,190 234,267,000
16/09/2015 9,200 0.00 ■■ 0.00 9,000 9,300 8,800 31,570 290,444,000
15/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 44,330 407,836,000
14/09/2015 9,200 0.20 2.22 9,000 9,200 8,900 47,730 439,116,000
11/09/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 42,470 382,230,000
10/09/2015 9,000 0.00 ■■ 0.00 8,900 9,100 8,700 41,900 377,100,000
09/09/2015 9,000 0.20 2.27 8,900 9,100 8,800 39,150 352,350,000
08/09/2015 8,800 0.10 1.15 8,700 8,800 8,700 16,600 146,080,000
07/09/2015 8,700 0.10 1.16 8,600 8,700 8,600 1,060 9,222,000
04/09/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 1,060 9,116,000
03/09/2015 8,600 0.10 1.18 8,500 8,600 8,500 200 1,720,000
01/09/2015 8,500 0.20 2.41 8,500 8,500 8,500 130 1,105,000
31/08/2015 8,300 -0.40 -4.60 8,600 8,600 8,300 4,560 37,848,000
28/08/2015 8,700 0.20 2.35 8,800 8,800 8,500 3,330 28,971,000
27/08/2015 8,500 0.20 2.41 8,400 8,700 8,400 16,910 143,735,000
26/08/2015 8,300 0.10 1.22 8,400 8,400 8,200 32,030 265,849,000
25/08/2015 8,200 0.10 1.23 8,000 8,400 8,000 25,720 210,904,000
24/08/2015 8,100 -0.60 -6.90 8,600 8,600 8,100 15,360 124,416,000
21/08/2015 8,700 -0.20 -2.25 8,900 8,900 8,300 36,160 314,592,000
20/08/2015 8,900 0.20 2.30 8,700 9,000 8,700 28,440 253,116,000
19/08/2015 8,700 -0.20 -2.25 8,800 8,900 8,700 8,980 78,126,000
18/08/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 40 356,000
17/08/2015 9,000 0.10 1.12 8,800 9,000 8,700 10,030 90,270,000
14/08/2015 8,900 -0.30 -3.26 9,100 9,100 8,900 1,360 12,104,000
13/08/2015 9,200 0.00 ■■ 0.00 9,100 9,200 8,700 18,870 173,604,000
12/08/2015 9,200 -0.20 -2.13 9,400 9,400 9,100 1,770 16,284,000
11/08/2015 9,400 0.10 1.08 9,300 9,400 9,300 5,040 47,376,000
10/08/2015 9,300 0.10 1.09 9,200 9,300 9,200 40,590 377,487,000
07/08/2015 9,200 0.00 ■■ 0.00 8,900 9,200 8,900 16,690 153,548,000
06/08/2015 9,200 -0.10 -1.08 9,400 9,400 9,200 8,810 81,052,000
05/08/2015 9,300 -0.20 -2.11 9,400 9,400 9,300 23,030 214,179,000
04/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/08/2015 9,500 -0.10 -1.04 9,500 9,500 9,300 30,930 293,835,000
31/07/2015 9,600 -0.10 -1.03 9,700 9,700 9,600 15,390 147,744,000
30/07/2015 9,700 0.10 1.04 9,600 9,700 9,600 350 3,395,000
29/07/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 5,230 50,208,000
28/07/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 10,040 96,384,000
27/07/2015 9,700 0.20 2.11 9,500 10,000 9,400 41,440 401,968,000
24/07/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 39,620 376,390,000
23/07/2015 9,500 -0.10 -1.04 9,500 9,600 9,500 6,920 65,740,000
22/07/2015 9,600 0.20 2.13 9,400 9,600 9,400 68,830 660,768,000
21/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 100,730 946,862,000
20/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 146,400 1,376,160,000
17/07/2015 9,400 0.10 1.08 9,400 9,500 9,400 55,380 520,572,000
16/07/2015 9,300 -0.30 -3.12 9,500 9,500 9,300 4,910 45,663,000
15/07/2015 9,600 0.10 1.05 9,400 9,600 9,300 31,660 303,936,000
14/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 38,140 362,330,000
13/07/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 44,690 424,555,000
10/07/2015 9,500 -0.10 -1.04 9,700 9,700 9,500 32,030 304,285,000
09/07/2015 9,600 0.20 2.13 9,500 9,600 9,400 18,550 178,080,000
08/07/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 9,580 90,052,000
07/07/2015 9,500 -0.10 -1.04 9,600 9,600 9,400 67,530 641,535,000
06/07/2015 9,600 0.10 1.05 9,600 9,700 9,500 48,500 465,600,000
03/07/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 35,940 341,430,000
02/07/2015 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 43,060 409,070,000
01/07/2015 9,500 -0.10 -1.04 9,400 9,500 9,400 21,280 202,160,000
30/06/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 22,520 216,192,000
29/06/2015 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 49,690 477,024,000
26/06/2015 9,600 0.10 1.05 9,500 9,700 9,400 140,210 1,346,016,000
25/06/2015 9,500 -0.20 -2.06 9,600 9,600 9,500 64,200 609,900,000
24/06/2015 9,700 0.20 2.11 9,600 9,700 9,400 50,850 493,245,000
23/06/2015 9,500 -0.20 -2.06 9,600 9,700 9,500 60,300 572,850,000
22/06/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 36,490 353,953,000
19/06/2015 9,800 0.40 4.26 9,900 10,000 9,700 275,770 2,702,546,000
18/06/2015 9,400 0.20 2.17 9,300 9,400 9,200 24,240 227,856,000
17/06/2015 9,200 -0.20 -2.13 9,300 9,400 9,200 31,800 292,560,000
16/06/2015 9,400 -0.10 -1.05 9,400 9,500 9,300 52,860 496,884,000
15/06/2015 9,500 -0.10 -1.04 9,600 9,600 9,500 39,960 379,620,000
12/06/2015 9,600 0.10 1.05 9,500 9,600 9,300 69,430 666,528,000
11/06/2015 9,500 0.10 1.06 9,700 9,700 9,300 54,540 518,130,000
10/06/2015 9,400 -0.10 -1.05 9,500 9,600 9,300 31,120 292,528,000
09/06/2015 9,500 -0.10 -1.04 9,600 9,600 9,300 50,720 481,840,000
08/06/2015 9,600 0.20 2.13 9,400 9,800 9,400 82,940 796,224,000
05/06/2015 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 56,370 529,878,000
04/06/2015 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 39,530 371,582,000
03/06/2015 9,400 0.10 1.08 9,200 9,400 9,000 175,390 1,648,666,000
02/06/2015 9,300 0.00 ■■ 0.00 9,400 9,500 9,200 18,650 173,445,000
01/06/2015 9,300 -0.20 -2.11 9,500 9,600 9,300 22,100 205,530,000
29/05/2015 9,500 0.60 6.74 8,900 9,500 8,900 157,640 1,497,580,000
28/05/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 52,120 463,868,000
27/05/2015 8,900 -0.20 -2.20 8,900 9,000 8,900 52,530 467,517,000
26/05/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 30,260 275,366,000
25/05/2015 9,100 0.10 1.11 9,000 9,200 9,000 65,810 598,871,000
22/05/2015 9,000 0.10 1.12 8,800 9,200 8,700 56,550 508,950,000
21/05/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 44,420 395,338,000
20/05/2015 8,900 0.10 1.14 8,700 8,900 8,600 97,660 869,174,000
19/05/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,400 18,020 158,576,000
18/05/2015 8,800 -0.10 -1.12 8,600 9,000 8,300 5,080 44,704,000
15/05/2015 8,900 -0.10 -1.11 8,800 8,900 8,700 15,430 137,327,000
14/05/2015 9,000 0.10 1.12 8,900 9,000 8,900 15,500 139,500,000
13/05/2015 8,900 0.10 1.14 8,800 8,900 8,800 4,270 38,003,000
12/05/2015 8,800 0.10 1.15 8,700 8,900 8,700 16,380 144,144,000
11/05/2015 8,700 -0.20 -2.25 9,100 9,100 8,700 4,410 38,367,000
08/05/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 13,230 117,747,000
07/05/2015 8,900 0.10 1.14 8,700 8,900 8,700 9,110 81,079,000
06/05/2015 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 10,250 90,200,000
05/05/2015 8,800 -0.30 -3.30 8,900 9,000 8,800 29,250 257,400,000
04/05/2015 9,100 -0.20 -2.15 9,400 9,400 8,900 40,430 367,913,000
27/04/2015 9,300 -0.10 -1.06 9,500 9,500 9,200 2,320 21,576,000
24/04/2015 9,400 0.20 2.17 9,500 9,500 9,300 34,270 322,138,000
23/04/2015 9,200 -0.20 -2.13 9,400 9,400 9,100 9,460 87,032,000
22/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 22,420 210,748,000
21/04/2015 9,400 -0.10 -1.05 9,400 9,500 9,300 32,880 309,072,000
20/04/2015 9,500 0.10 1.06 9,100 9,500 9,100 4,560 43,320,000
17/04/2015 9,400 0.20 2.17 9,300 9,500 9,300 26,700 250,980,000
16/04/2015 9,200 -0.10 -1.08 9,300 9,300 9,100 44,220 406,824,000
15/04/2015 9,300 0.10 1.09 9,200 9,300 9,200 19,850 184,605,000
14/04/2015 9,200 -0.20 -2.13 9,400 9,500 9,200 24,510 225,492,000
13/04/2015 9,400 0.10 1.08 9,400 9,500 9,300 12,900 121,260,000
10/04/2015 9,300 -0.10 -1.06 9,500 9,800 9,300 38,340 356,562,000
09/04/2015 9,400 0.50 5.62 9,100 9,500 9,100 83,490 784,806,000
08/04/2015 8,900 -0.30 -3.26 9,400 9,400 8,800 21,140 188,146,000
07/04/2015 9,200 0.20 2.22 9,000 9,200 8,800 16,470 151,524,000
06/04/2015 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 9,620 86,580,000
03/04/2015 9,000 -0.20 -2.17 9,100 9,100 9,000 49,730 447,570,000
02/04/2015 9,200 0.10 1.10 9,100 9,200 8,900 18,940 174,248,000
01/04/2015 9,100 -0.20 -2.15 9,300 9,300 8,700 11,980 109,018,000
31/03/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 7,600 70,680,000
30/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 17,360 161,448,000
27/03/2015 9,300 -0.10 -1.06 9,400 9,400 9,200 6,280 58,404,000
26/03/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 9,720 91,368,000
25/03/2015 9,400 0.20 2.17 9,200 9,400 9,200 12,970 121,918,000
24/03/2015 9,200 -0.30 -3.16 9,700 9,700 9,200 28,600 263,120,000
23/03/2015 9,500 -0.40 -4.04 9,700 9,900 9,500 16,520 156,940,000
20/03/2015 9,900 -0.10 -1.00 9,500 10,000 9,500 28,390 281,061,000
19/03/2015 10,000 0.20 2.04 9,800 10,100 9,600 8,320 83,200,000
18/03/2015 9,800 -0.10 -1.01 9,900 10,000 9,800 9,480 92,904,000
17/03/2015 9,900 0.00 ■■ 0.00 9,900 10,100 9,900 11,220 111,078,000
16/03/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 22,150 219,285,000
13/03/2015 10,000 -0.10 -0.99 10,200 10,200 10,000 19,700 197,000,000
12/03/2015 10,100 -0.10 -0.98 10,000 10,100 10,000 16,060 162,206,000
11/03/2015 10,200 -0.10 -0.97 10,000 10,200 10,000 8,150 83,130,000
10/03/2015 10,300 0.20 1.98 10,000 10,500 10,000 35,400 364,620,000
09/03/2015 10,900 -0.10 -0.91 11,000 11,000 10,800 48,030 523,527,000
06/03/2015 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 35,570 391,270,000
05/03/2015 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 43,420 477,620,000
04/03/2015 11,000 0.20 1.85 11,000 11,400 11,000 85,590 941,490,000
03/03/2015 10,800 0.10 0.93 10,800 10,800 10,700 18,630 201,204,000
02/03/2015 10,700 -0.10 -0.93 10,800 10,800 10,600 24,840 265,788,000
27/02/2015 10,800 0.10 0.93 10,800 10,800 10,700 4,650 50,220,000
26/02/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 23,920 255,944,000
25/02/2015 10,700 -0.10 -0.93 10,800 10,800 10,700 11,200 119,840,000
24/02/2015 10,800 0.20 1.89 10,600 10,800 10,500 8,860 95,688,000
13/02/2015 10,600 -0.20 -1.85 10,500 10,800 10,400 34,530 366,018,000
12/02/2015 10,800 0.40 3.85 10,400 10,800 10,400 9,680 104,544,000
11/02/2015 10,400 0.20 1.96 10,200 10,400 10,200 8,240 85,696,000
10/02/2015 10,200 -0.10 -0.97 10,300 10,400 10,200 10,130 103,326,000
09/02/2015 10,300 -0.10 -0.96 10,400 10,500 10,000 16,830 173,349,000
06/02/2015 10,400 -0.10 -0.95 10,700 10,700 10,400 1,100 11,440,000
05/02/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 5,920 62,160,000
04/02/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 14,420 151,410,000
03/02/2015 10,500 -0.10 -0.94 10,400 10,600 10,400 17,320 181,860,000
02/02/2015 10,600 -0.10 -0.93 10,800 10,800 10,500 10,520 111,512,000
30/01/2015 10,700 -0.30 -2.73 10,900 10,900 10,700 23,410 250,487,000
29/01/2015 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 26,720 293,920,000
28/01/2015 11,000 0.10 0.92 11,000 11,000 10,800 18,160 199,760,000
27/01/2015 10,900 0.00 ■■ 0.00 10,800 11,100 10,800 45,840 499,656,000
26/01/2015 10,900 -0.20 -1.80 11,100 11,200 10,800 36,400 396,760,000
23/01/2015 11,100 0.10 0.91 11,000 11,200 10,900 29,910 332,001,000
22/01/2015 11,000 0.00 ■■ 0.00 11,100 11,100 11,000 10,640 117,040,000
21/01/2015 11,000 0.10 0.92 10,900 11,400 10,900 79,990 879,890,000
20/01/2015 10,900 0.10 0.93 10,700 10,900 10,600 21,220 231,298,000
19/01/2015 10,800 -0.10 -0.92 10,800 10,800 10,800 23,810 257,148,000
16/01/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 39,240 427,716,000
15/01/2015 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 93,600 1,020,240,000
14/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 18,440 200,996,000
13/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 27,490 299,641,000
12/01/2015 10,900 -0.10 -0.91 10,800 10,900 10,800 31,660 345,094,000
09/01/2015 11,000 0.10 0.92 11,000 11,200 11,000 21,420 235,620,000
08/01/2015 10,900 -0.10 -0.91 10,900 10,900 10,700 60,530 659,777,000
07/01/2015 11,000 0.10 0.92 10,800 11,000 10,800 111,200 1,223,200,000
06/01/2015 10,900 0.20 1.87 10,800 10,900 10,600 31,800 346,620,000
05/01/2015 10,700 -0.10 -0.93 10,900 11,000 10,700 53,140 568,598,000
31/12/2014 10,800 0.30 2.86 10,600 10,900 10,600 42,070 454,356,000
30/12/2014 10,500 0.30 2.94 10,100 10,600 9,900 45,610 478,905,000
29/12/2014 10,200 -0.20 -1.92 10,400 10,600 10,000 52,690 537,438,000
26/12/2014 10,400 -0.40 -3.70 10,800 10,800 10,400 70,390 732,056,000
25/12/2014 10,800 -0.20 -1.82 11,000 11,000 10,800 29,270 316,116,000
24/12/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 39,400 433,400,000
23/12/2014