Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.90 +12.21 (+1.29%)
  • HNX-Index 104.68 +0.91 (+0.88%)
  • UPCOM-Index 54.95 +0.09 (+0.16%)
CTCP Vận tải Xăng dầu Vipco
Vietnam Petroleum Transport Joint Stock Company
Mã CK:      VIP      5.68      +0.10 (+1.76%)      (cập nhật 14:15 20/06/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vipco.com.vn
VIP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/06/2019 5,680 0.10 1.76 5,600 5,680 5,590 3,027 17,193,360
19/06/2019 5,600 -0.10 -1.79 5,650 5,710 5,600 2,821 15,797,600
18/06/2019 5,650 0.00 ■■ 0.00 5,690 5,700 5,600 265 1,497,250
17/06/2019 5,690 0.10 1.76 5,620 5,710 5,600 6,294 35,812,860
16/06/2019 5,620 -0.10 -1.78 5,690 5,690 5,570 4,253 23,901,860
14/06/2019 5,620 -0.10 -1.78 5,690 5,690 5,570 4,253 23,901,860
13/06/2019 5,690 0.00 ■■ 0.00 5,700 5,700 5,540 18,858 107,302,020
11/06/2019 5,630 -0.10 -1.78 5,700 5,700 5,620 5,108 28,758,040
10/06/2019 5,700 0.00 ■■ 0.00 5,740 5,770 5,650 1,080 6,156,000
09/06/2019 5,740 0.10 1.74 5,680 5,750 5,610 1,489 8,546,860
07/06/2019 5,740 0.10 1.74 5,680 5,750 5,610 1,489 8,546,860
06/06/2019 5,680 0.00 ■■ 0.00 5,680 5,700 5,620 707 4,015,760
05/06/2019 5,680 0.00 ■■ 0.00 5,650 5,700 5,640 4,243 24,100,240
04/06/2019 5,650 0.00 ■■ 0.00 5,700 5,730 5,610 1,668 9,424,200
03/06/2019 5,700 -0.10 -1.75 5,770 5,750 5,670 4,067 23,181,900
02/06/2019 5,770 0.00 ■■ 0.00 5,760 5,770 5,740 2,308 13,317,160
31/05/2019 5,770 0.00 ■■ 0.00 5,760 5,770 5,740 2,308 13,317,160
30/05/2019 5,760 0.00 ■■ 0.00 5,750 5,780 5,740 1,317 7,585,920
29/05/2019 5,750 0.00 ■■ 0.00 5,730 5,780 5,700 562 3,231,500
28/05/2019 5,730 0.00 ■■ 0.00 5,760 5,810 5,730 2,547 14,594,310
27/05/2019 5,760 0.00 ■■ 0.00 5,750 5,820 5,750 1,191 6,860,160
26/05/2019 5,750 0.00 ■■ 0.00 5,800 5,820 5,750 4,061 23,350,750
24/05/2019 5,750 0.00 ■■ 0.00 5,800 5,820 5,750 4,061 23,350,750
23/05/2019 5,800 0.00 ■■ 0.00 5,770 5,800 5,750 9,853 57,147,400
22/05/2019 5,770 0.10 1.73 5,700 5,770 5,700 3,510 20,252,700
21/05/2019 5,700 -0.10 -1.75 5,800 5,820 5,610 4,442 25,319,400
20/05/2019 5,800 0.00 ■■ 0.00 5,820 5,890 5,750 1,581 9,169,800
19/05/2019 5,820 0.10 1.72 5,750 5,820 5,750 2,204 12,827,280
17/05/2019 5,820 0.10 1.72 5,750 5,820 5,750 2,204 12,827,280
16/05/2019 5,750 0.00 ■■ 0.00 5,750 5,900 5,750 4,933 28,364,750
15/05/2019 5,750 0.00 ■■ 0.00 5,720 5,800 5,670 4,219 24,259,250
14/05/2019 5,720 -0.10 -1.75 5,800 5,800 5,670 8,162 46,686,640
13/05/2019 5,800 0.00 ■■ 0.00 5,830 5,850 5,750 2,991 17,347,800
12/05/2019 5,830 -0.10 -1.72 5,890 5,940 5,830 2,198 12,814,340
10/05/2019 5,830 -0.10 -1.72 5,890 5,940 5,830 2,198 12,814,340
09/05/2019 5,890 -0.10 -1.70 5,950 6,000 5,710 2,943 17,334,270
08/05/2019 5,950 0.00 ■■ 0.00 5,990 6,000 5,950 373 2,219,350
07/05/2019 5,990 0.00 ■■ 0.00 6,000 6,000 5,940 3,146 18,844,540
06/05/2019 6,000 0.00 ■■ 0.00 6,000 6,100 5,950 1,502 9,012,000
05/05/2019 6,000 0.00 ■■ 0.00 6,010 6,130 5,920 3,414 20,484,000
03/05/2019 6,000 0.00 ■■ 0.00 6,010 6,130 5,920 3,414 20,484,000
02/05/2019 6,010 -0.20 -3.33 6,200 6,190 6,010 6,464 38,848,640
01/05/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,100 7,735 47,957,000
30/04/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,100 7,735 47,957,000
29/04/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,100 7,735 47,957,000
28/04/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,100 7,735 47,957,000
26/04/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,100 7,735 47,957,000
25/04/2019 6,200 -0.10 -1.61 6,290 6,250 6,180 5,082 31,508,400
24/04/2019 6,290 0.00 ■■ 0.00 6,280 6,300 6,250 488 3,069,520
23/04/2019 6,280 0.10 1.59 6,200 6,280 6,180 10,774 67,660,720
22/04/2019 6,200 -0.10 -1.61 6,270 6,300 6,200 5,364 33,256,800
21/04/2019 6,270 0.00 ■■ 0.00 6,300 6,440 6,220 5,355 33,575,850
19/04/2019 6,270 0.00 ■■ 0.00 6,300 6,440 6,220 5,355 33,575,850
18/04/2019 6,300 -0.20 -3.17 6,500 6,500 6,300 9,848 62,042,400
17/04/2019 6,500 0.10 1.54 6,400 6,600 6,360 5,482 35,633,000
16/04/2019 6,400 -0.10 -1.56 6,540 6,500 6,300 18,971 121,414,400
15/04/2019 6,540 0.00 ■■ 0.00 6,500 6,540 6,460 3,615 23,642,100
12/04/2019 6,540 0.00 ■■ 0.00 6,500 6,540 6,460 3,615 23,642,100
11/04/2019 6,500 0.00 ■■ 0.00 6,450 6,520 6,450 6,735 43,777,500
10/04/2019 6,450 0.00 ■■ 0.00 6,480 6,550 6,400 9,063 58,456,350
09/04/2019 6,480 0.00 ■■ 0.00 6,450 6,500 6,400 10,572 68,506,560
08/04/2019 6,450 0.00 ■■ 0.00 6,450 6,510 6,440 6,843 44,137,350
05/04/2019 6,450 0.00 ■■ 0.00 6,450 6,500 6,410 3,980 25,671,000
04/04/2019 6,450 0.00 ■■ 0.00 6,400 6,500 6,450 2,647 17,073,150
03/04/2019 6,400 -0.10 -1.56 6,490 6,490 6,400 7,549 48,313,600
02/04/2019 6,490 0.00 ■■ 0.00 6,490 6,500 6,410 2,288 14,849,120
01/04/2019 6,490 0.00 ■■ 0.00 6,500 6,500 6,390 5,547 36,000,030
30/03/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 39,750 282,225,000
29/03/2019 6,500 0.00 ■■ 0.00 6,550 6,540 6,350 19,179 124,663,500
28/03/2019 6,550 0.10 1.53 6,480 6,550 6,450 1,004 6,576,200
27/03/2019 6,480 0.10 1.54 6,410 6,500 6,400 1,552 10,056,960
26/03/2019 6,410 -0.10 -1.56 6,470 6,500 6,360 2,076 13,307,160
25/03/2019 6,470 -0.20 -3.09 6,650 6,650 6,400 4,901 31,709,470
22/03/2019 6,650 0.00 ■■ 0.00 6,650 6,670 6,600 1,953 12,987,450
21/03/2019 6,650 0.00 ■■ 0.00 6,620 6,700 6,600 5,319 35,371,350
20/03/2019 6,620 -0.10 -1.51 6,700 6,680 6,580 6,168 40,832,160
19/03/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,630 12,519 83,877,300
18/03/2019 6,700 0.00 ■■ 0.00 6,750 6,800 6,680 5,461 36,588,700
15/03/2019 6,750 0.00 ■■ 0.00 6,720 7,000 6,660 12,027 81,182,250
14/03/2019 6,720 -0.80 -11.90 7,470 6,840 6,550 6,428 43,196,160
13/03/2019 7,470 0.00 ■■ 0.00 7,490 7,600 7,470 17,462 130,441,140
12/03/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,450 18,363 137,538,870
11/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,410 6,889 51,667,500
08/03/2019 7,500 -0.10 -1.33 7,590 7,600 7,450 16,609 124,567,500
07/03/2019 7,590 0.00 ■■ 0.00 7,550 7,700 7,550 11,498 87,269,820
06/03/2019 7,550 0.10 1.32 7,490 7,650 7,450 17,642 133,197,100
05/03/2019 7,490 0.00 ■■ 0.00 7,450 7,490 7,430 5,115 38,311,350
04/03/2019 7,450 0.10 1.34 7,350 7,580 7,400 3,733 27,810,850
01/03/2019 7,350 0.00 ■■ 0.00 7,300 7,400 7,280 4,726 34,736,100
28/02/2019 7,300 -0.10 -1.37 7,400 7,400 7,300 8,097 59,108,100
27/02/2019 7,400 0.00 ■■ 0.00 7,360 7,410 7,270 10,506 77,744,400
26/02/2019 7,360 0.00 ■■ 0.00 7,400 7,400 7,300 11,075 81,512,000
25/02/2019 7,400 0.10 1.35 7,350 7,470 7,350 9,318 68,953,200
22/02/2019 7,350 0.00 ■■ 0.00 7,360 7,390 7,300 12,481 91,735,350
21/02/2019 7,360 0.20 2.72 7,150 7,380 7,100 12,379 91,109,440
20/02/2019 7,150 0.00 ■■ 0.00 7,200 7,200 7,000 2,652 18,961,800
19/02/2019 7,200 0.20 2.78 7,000 7,250 7,000 8,726 62,827,200
18/02/2019 7,000 0.00 ■■ 0.00 7,000 7,050 6,900 3,113 21,791,000
15/02/2019 7,000 0.00 ■■ 0.00 6,990 7,000 6,850 2,736 19,152,000
14/02/2019 6,990 0.00 ■■ 0.00 7,000 7,000 6,810 4,232 29,581,680
13/02/2019 7,000 0.00 ■■ 0.00 6,970 7,000 6,900 3,589 25,123,000
12/02/2019 6,970 0.00 ■■ 0.00 6,980 6,970 6,790 2,041 14,225,770
11/02/2019 6,980 0.00 ■■ 0.00 7,000 7,000 6,820 1,621 11,314,580
01/02/2019 7,000 0.10 1.43 6,930 7,000 6,770 3,241 22,687,000
31/01/2019 6,930 0.00 ■■ 0.00 6,950 6,930 6,800 8,152 56,493,360
30/01/2019 6,950 0.00 ■■ 0.00 6,900 7,000 6,800 1,819 12,642,050
29/01/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,770 475 3,277,500
28/01/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,890 7,282 50,245,800
25/01/2019 6,900 0.00 ■■ 0.00 6,890 6,900 6,760 1,142 7,879,800
24/01/2019 6,890 0.10 1.45 6,760 6,900 6,760 2,080,000 14,331,200,000
23/01/2019 6,760 0.00 ■■ 0.00 6,800 6,800 6,760 404,000 2,731,040,000
22/01/2019 6,800 0.00 ■■ 0.00 6,850 6,900 6,800 2,971,000 20,202,800,000
21/01/2019 6,850 0.00 ■■ 0.00 6,850 6,850 6,760 51,550 353,117,500
19/01/2019 6,850 0.00 ■■ 0.00 6,820 6,850 6,760 636,000 4,356,600,000
18/01/2019 6,850 0.03 0.44 6,820 6,850 6,760 6,360 43,566,000
17/01/2019 6,820 0.02 0.29 6,800 6,820 6,800 42,200 287,804,000
16/01/2019 6,800 -0.10 -1.47 6,800 6,810 6,700 132,050 897,940,000
15/01/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 29,330 199,444,000
14/01/2019 6,800 -0.07 -1.03 6,870 6,870 6,730 91,890 624,852,000
11/01/2019 6,870 -0.17 -2.47 6,870 6,870 6,700 104,390 717,159,300
10/01/2019 6,870 0.02 0.29 6,850 6,870 6,800 32,280 221,763,600
09/01/2019 6,850 0.07 1.02 6,780 6,850 6,780 19,910 136,383,500
08/01/2019 6,780 -0.02 -0.29 6,800 6,850 6,780 14,110 95,665,800
07/01/2019 6,800 0.05 0.74 6,750 6,800 6,760 20,600 140,080,000
06/01/2019 6,750 -0.05 -0.74 6,750 6,750 6,700 16,910 114,142,500
04/01/2019 6,750 -0.05 -0.74 6,750 6,750 6,700 16,910 114,142,500
03/01/2019 6,750 -0.05 -0.74 6,800 6,850 6,750 27,530 185,827,500
02/01/2019 6,800 0.03 0.44 6,770 6,840 6,750 45,370 308,516,000
28/12/2018 6,770 -0.03 -0.44 6,800 6,850 6,760 14,680 99,383,600
27/12/2018 6,800 0.10 1.47 6,800 6,900 6,800 13,720 93,296,000
26/12/2018 6,800 -0.05 -0.74 6,800 6,800 6,700 3,800 25,840,000
25/12/2018 6,800 -0.21 -3.09 7,010 6,950 6,780 151,290 1,028,772,000
24/12/2018 7,010 0.01 0.14 7,000 7,060 6,810 3,350 23,483,500
22/12/2018 7,000 0.10 1.43 6,900 7,000 6,880 90,180 631,260,000
21/12/2018 7,000 0.10 1.43 6,900 7,000 6,880 90,180 631,260,000
20/12/2018 6,900 -0.06 -0.87 6,960 7,090 6,850 200,800 1,385,520,000
19/12/2018 6,960 -0.04 -0.57 7,000 7,000 6,910 18,510 128,829,600
18/12/2018 7,000 -0.10 -1.43 7,100 7,100 6,900 10,420 72,940,000
17/12/2018 7,100 -0.10 -1.41 7,100 7,100 7,000 21,040 149,384,000
15/12/2018 7,100 -0.08 -1.13 7,100 7,100 7,000 48,690 345,699,000
14/12/2018 7,100 -0.08 -1.13 7,100 7,100 7,000 48,690 345,699,000
13/12/2018 7,100 0.05 0.70 7,050 7,100 7,000 21,020 149,242,000
12/12/2018 7,050 0.03 0.43 7,050 7,080 7,000 14,770 104,128,500
11/12/2018 7,050 -0.03 -0.43 7,080 7,090 7,000 26,000 183,300,000
10/12/2018 7,080 0.08 1.13 7,000 7,080 7,000 42,370 299,979,600
09/12/2018 7,000 -0.15 -2.14 7,150 7,100 7,000 31,330 219,310,000
07/12/2018 7,000 -0.15 -2.14 7,150 7,100 7,000 31,330 219,310,000
06/12/2018 7,150 -0.04 -0.56 7,190 7,200 7,000 8,640 61,776,000
05/12/2018 7,190 -0.09 -1.25 7,190 7,220 7,100 14,430 103,751,700
04/12/2018 7,190 0.02 0.28 7,170 7,230 7,170 43,470 312,549,300
03/12/2018 7,170 0.07 0.98 7,100 7,170 6,990 86,500 620,205,000
30/11/2018 7,100 -0.09 -1.27 7,100 7,100 7,000 39,750 282,225,000
29/11/2018 7,100 -0.05 -0.70 7,150 7,200 7,100 25,400 180,340,000
28/11/2018 7,150 -0.04 -0.56 7,190 7,300 7,150 75,550 540,182,500
27/11/2018 7,190 0.18 2.50 7,010 7,220 7,080 153,640 1,104,671,600
26/11/2018 7,010 -0.03 -0.43 7,040 7,100 7,000 43,500 304,935,000
25/11/2018 7,040 0.14 1.99 6,900 7,040 6,900 22,900 161,216,000
23/11/2018 7,040 0.14 1.99 6,900 7,040 6,900 22,900 161,216,000
22/11/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,020 20,838,000
21/11/2018 6,900 -0.08 -1.16 6,980 6,950 6,840 3,900 26,910,000
20/11/2018 6,980 0.04 0.57 6,940 6,980 6,900 35,100 244,998,000
19/11/2018 6,940 0.13 1.87 6,810 6,940 6,850 38,870 269,757,800
18/11/2018 6,810 0.01 0.15 6,800 6,900 6,800 22,920 156,085,200
16/11/2018 6,810 0.01 0.15 6,800 6,900 6,800 22,920 156,085,200
15/11/2018 6,800 -0.03 -0.44 6,830 6,900 6,800 19,000 129,200,000
14/11/2018 6,830 -0.02 -0.29 6,830 6,830 6,800 37,320 254,895,600
13/11/2018 6,830 -0.01 -0.15 6,840 6,840 6,820 11,090 75,744,700
12/11/2018 6,840 -0.01 -0.15 6,850 6,850 6,810 22,480 153,763,200
09/11/2018 6,850 -0.02 -0.29 6,850 6,930 6,820 45,650 312,702,500
08/11/2018 6,850 -0.05 -0.73 6,900 6,900 6,820 18,270 125,149,500
07/11/2018 6,900 0.05 0.72 6,850 6,900 6,830 23,410 161,529,000
06/11/2018 6,850 0.00 ■■ 0.00 6,850 6,850 6,850 100 685,000
05/11/2018 6,850 -0.05 -0.73 6,900 6,970 6,850 33,030 226,255,500
02/11/2018 6,900 0.02 0.29 6,880 6,900 6,800 28,980 199,962,000
01/11/2018 6,880 -0.08 -1.16 6,880 6,880 6,800 58,830 404,750,400
31/10/2018 6,880 0.15 2.18 6,730 6,900 6,750 20,050 137,944,000
30/10/2018 6,730 -0.06 -0.89 6,790 6,800 6,720 41,080 276,468,400
29/10/2018 6,790 0.04 0.59 6,750 6,800 6,750 25,490 173,077,100
27/10/2018 6,750 -0.05 -0.74 6,800 6,900 6,710 36,940 249,345,000
26/10/2018 6,750 -0.05 -0.74 6,800 6,900 6,710 36,940 249,345,000
25/10/2018 6,800 -0.01 -0.15 6,810 6,800 6,700 132,710 902,428,000
24/10/2018 6,810 -0.19 -2.79 7,000 6,920 6,810 84,000 572,040,000
23/10/2018 7,000 -0.10 -1.43 7,100 7,010 6,860 40,350 282,450,000
22/10/2018 7,100 0.09 1.27 7,010 7,100 7,010 11,970 84,987,000
21/10/2018 7,010 -0.14 -2.00 7,150 7,020 7,010 10,000 70,100,000
19/10/2018 7,010 -0.14 -2.00 7,150 7,020 7,010 10,000 70,100,000
18/10/2018 7,150 -0.01 -0.14 7,160 7,180 7,100 28,250 201,987,500
17/10/2018 7,160 0.06 0.84 7,100 7,200 7,080 99,050 709,198,000
16/10/2018 7,100 -0.05 -0.70 7,100 7,140 7,020 13,000 92,300,000
15/10/2018 7,100 -0.01 -0.14 7,110 7,280 7,050 17,540 124,534,000
12/10/2018 7,110 0.11 1.55 7,000 7,190 6,840 47,890 340,497,900
11/10/2018 7,000 -0.20 -2.86 7,200 7,200 6,900 70,840 495,880,000
10/10/2018 7,200 -0.01 -0.14 7,210 7,210 7,120 87,760 631,872,000
09/10/2018 7,210 0.01 0.14 7,200 7,300 7,200 155,060 1,117,982,600
08/10/2018 7,200 -0.08 -1.11 7,280 7,250 7,200 265,100 1,908,720,000
06/10/2018 7,280 0.22 3.02 7,060 7,350 7,010 228,000 1,659,840,000
05/10/2018 7,280 0.22 3.02 7,060 7,350 7,010 228,000 1,659,840,000
04/10/2018 7,060 0.11 1.56 6,950 7,060 6,960 40,680 287,200,800
03/10/2018 6,950 0.04 0.58 6,910 6,950 6,850 71,120 494,284,000
02/10/2018 6,910 -0.15 -2.17 7,060 7,060 6,910 64,780 447,629,800
01/10/2018 7,060 -0.04 -0.57 7,100 7,080 6,950 54,280 383,216,800
30/09/2018 7,100 -0.05 -0.70 7,150 7,120 7,010 13,660 96,986,000
28/09/2018 7,100 -0.05 -0.70 7,150 7,120 7,010 13,660 96,986,000
27/09/2018 7,150 0.03 0.42 7,120 7,170 7,000 46,920 335,478,000
26/09/2018 7,120 0.16 2.25 6,960 7,180 6,960 106,670 759,490,400
25/09/2018 6,960 0.06 0.86 6,900 7,000 6,800 91,160 634,473,600
24/09/2018 6,900 -0.02 -0.29 6,920 6,950 6,700 63,700 439,530,000
23/09/2018 6,920 -0.01 -0.14 6,920 6,920 6,900 7,970 55,152,400
21/09/2018 6,920 -0.01 -0.14 6,920 6,920 6,900 7,970 55,152,400
20/09/2018 6,920 0.03 0.43 6,920 6,950 6,810 33,430 231,335,600
19/09/2018 6,920 0.11 1.59 6,810 6,920 6,810 11,860 82,071,200
18/09/2018 6,810 -0.09 -1.32 6,900 6,900 6,810 32,320 220,099,200
17/09/2018 6,900 0.04 0.58 6,860 6,900 6,800 16,780 115,782,000
16/09/2018 6,860 -0.05 -0.73 6,910 6,970 6,860 25,620 175,753,200
14/09/2018 6,860 -0.05 -0.73 6,910 6,970 6,860 25,620 175,753,200
13/09/2018 6,910 0.01 0.14 6,900 6,920 6,760 38,900 268,799,000
12/09/2018 6,900 -0.10 -1.45 6,900 6,900 6,750 14,450 99,705,000
11/09/2018 6,900 -0.04 -0.58 6,940 6,920 6,800 28,020 193,338,000
10/09/2018 6,940 -0.04 -0.58 6,940 6,980 6,900 12,260 85,084,400
07/09/2018 6,940 0.08 1.15 6,860 6,940 6,860 25,000 173,500,000
06/09/2018 6,860 -0.01 -0.15 6,870 6,870 6,800 14,350 98,441,000
05/09/2018 6,870 -0.01 -0.15 6,870 6,900 6,850 18,240 125,308,800
04/09/2018 6,870 -0.07 -1.02 6,940 6,900 6,820 26,640 183,016,800
31/08/2018 6,940 0.14 2.02 6,800 6,950 6,800 3,110 21,583,400
30/08/2018 6,800 -0.05 -0.74 6,850 6,850 6,800 64,430 438,124,000
29/08/2018 6,850 -0.03 -0.44 6,850 6,900 6,820 39,940 273,589,000
28/08/2018 6,850 -0.04 -0.58 6,890 6,870 6,830 35,180 240,983,000
27/08/2018 6,890 -0.11 -1.60 7,000 6,920 6,880 60,380 416,018,200
24/08/2018 7,000 -0.10 -1.43 7,000 7,000 6,900 33,070 231,490,000
23/08/2018 7,000 -0.01 -0.14 7,000 7,000 6,990 23,000 161,000,000
22/08/2018 7,000 -0.04 -0.57 7,040 7,000 6,900 151,050 1,057,350,000
21/08/2018 7,040 -0.04 -0.57 7,040 7,040 6,950 29,800 209,792,000
20/08/2018 7,040 -0.04 -0.57 7,080 7,080 7,000 10,590 74,553,600
18/08/2018 7,080 -0.03 -0.42 7,080 7,100 7,000 78,610 556,558,800
17/08/2018 7,080 -0.03 -0.42 7,080 7,100 7,000 78,610 556,558,800
16/08/2018 7,080 -0.02 -0.28 7,100 7,100 6,950 14,470 102,447,600
15/08/2018 7,100 -0.13 -1.83 7,230 7,100 7,050 20,500 145,550,000
14/08/2018 7,230 0.06 0.83 7,170 7,230 7,080 15,090 109,100,700
13/08/2018 7,170 -0.03 -0.42 7,200 7,170 7,000 5,830 41,801,100
10/08/2018 7,200 -0.09 -1.25 7,290 7,200 6,780 16,330 117,576,000
09/08/2018 7,290 -0.05 -0.69 7,340 7,300 7,050 4,000 29,160,000
08/08/2018 7,340 0.16 2.18 7,180 7,340 6,930 69,410 509,469,400
07/08/2018 7,180 0.08 1.11 7,100 7,180 7,000 17,360 124,644,800
06/08/2018 7,100 0.09 1.27 7,100 7,200 7,100 3,740 26,554,000
03/08/2018 7,100 -0.19 -2.68 7,290 7,290 7,040 5,100 36,210,000
02/08/2018 7,290 0.21 2.88 7,080 7,290 7,290 30 218,700
01/08/2018 7,080 -0.19 -2.68 7,270 7,440 7,070 17,860 126,448,800
31/07/2018 7,270 -0.03 -0.41 7,300 7,350 7,000 2,630 19,120,100
30/07/2018 7,300 0.16 2.19 7,140 7,300 7,140 70,820 516,986,000
27/07/2018 7,140 0.04 0.56 7,100 7,170 7,100 89,940 642,171,600
26/07/2018 7,100 0.20 2.82 6,900 7,100 6,950 65,430 464,553,000
25/07/2018 6,900 -0.05 -0.72 6,900 6,990 6,800 39,730 274,137,000
24/07/2018 6,900 -0.05 -0.72 6,950 6,900 6,700 38,460 265,374,000
23/07/2018 6,950 0.07 1.01 6,880 6,990 6,670 9,130 63,453,500
20/07/2018 6,880 0.08 1.16 6,800 7,000 6,700 8,370 57,585,600
19/07/2018 6,800 -0.05 -0.74 6,850 6,860 6,800 24,770 168,436,000
18/07/2018 6,850 0.05 0.73 6,800 6,900 6,330 18,260 125,081,000
17/07/2018 6,800 -0.01 -0.15 6,810 6,810 6,800 26,800 182,240,000
16/07/2018 6,810 0.16 2.35 6,650 6,810 6,780 4,890 33,300,900
13/07/2018 6,650 0.04 0.60 6,650 6,700 6,650 1,280 8,512,000
12/07/2018 6,650 -0.01 -0.15 6,660 6,700 6,600 12,880 85,652,000
11/07/2018 6,660 -0.04 -0.60 6,700 6,750 6,620 6,620 44,089,200
10/07/2018 6,700 -0.09 -1.34 6,700 6,700 6,610 5,310 35,577,000
09/07/2018 6,700 -0.09 -1.34 6,790 6,800 6,700 9,980 66,866,000
06/07/2018 6,790 0.04 0.59 6,750 6,790 6,620 53,610 364,011,900
05/07/2018 6,750 -0.11 -1.63 6,860 6,900 6,700 55,630 375,502,500
04/07/2018 6,860 -0.03 -0.44 6,890 6,950 6,800 14,930 102,419,800
03/07/2018 6,890 -0.03 -0.44 6,920 6,900 6,830 30,350 209,111,500
02/07/2018 6,920 -0.03 -0.43 6,950 6,950 6,870 16,300 112,796,000
29/06/2018 6,950 0.05 0.72 6,900 0 0 4,880 33,916,000
28/06/2018 6,900 -0.10 -1.45 7,000 6,910 6,840 42,700 294,630,000
27/06/2018 7,000 -0.10 -1.43 7,000 7,000 6,900 2,020 14,140,000
26/06/2018 7,000 0.10 1.43 6,900 7,000 6,880 3,500 24,500,000
25/06/2018 6,900 -0.09 -1.30 6,990 6,990 6,890 7,890 54,441,000
24/06/2018 6,990 0.09 1.29 6,900 6,990 6,880 15,490 108,275,100
22/06/2018 6,990 0.09 1.29 6,900 6,990 6,880 15,490 108,275,100
21/06/2018 6,900 -0.08 -1.16 6,980 6,950 6,900 54,810 378,189,000
20/06/2018 6,980 -0.08 -1.15 6,980 7,000 6,840 6,450 45,021,000
19/06/2018 6,980 -0.10 -1.43 7,080 6,980 6,800 25,080 175,058,400
18/06/2018 7,080 -0.04 -0.56 7,120 7,080 6,940 13,430 95,084,400
17/06/2018 7,120 0.18 2.53 6,940 7,120 6,900 37,200 264,864,000
15/06/2018 7,120 0.18 2.53 6,940 7,120 6,900 37,200 264,864,000
14/06/2018 6,940 0.04 0.58 6,900 6,940 6,900 29,010 201,329,400
13/06/2018 6,900 0.05 0.72 6,900 7,000 6,900 49,010 338,169,000
12/06/2018 6,900 -0.25 -3.62 7,150 7,130 6,900 121,860 840,834,000
11/06/2018 7,150 0.21 2.94 6,940 7,150 6,940 27,240 194,766,000
08/06/2018 6,940 -0.11 -1.59 7,050 7,020 6,900 32,060 222,496,400
07/06/2018 7,050 -0.10 -1.42 7,050 7,050 6,910 8,060 56,823,000
06/06/2018 7,050 0.08 1.13 6,970 7,090 6,960 43,400 305,970,000
05/06/2018 6,970 -0.12 -1.72 7,090 7,000 6,970 40,920 285,212,400
04/06/2018 7,090 -0.01 -0.14 7,100 7,090 6,990 15,860 112,447,400
03/06/2018 7,100 -0.10 -1.41 7,100 7,100 7,000 38,070 270,297,000
01/06/2018 7,100 -0.10 -1.41 7,100 7,100 7,000 38,070 270,297,000
31/05/2018 7,100 0.15 2.11 6,950 7,100 6,960 74,190 526,749,000
30/05/2018 6,950 -0.05 -0.72 7,000 7,100 6,950 3,860 26,827,000
29/05/2018 7,000 0.10 1.43 7,000 7,100 6,950 130,260 911,820,000
28/05/2018 7,000 -0.14 -2.00 7,140 7,050 6,920 930 6,510,000
27/05/2018 7,140 0.04 0.56 7,100 7,150 7,000 68,140 486,519,600
25/05/2018 7,140 0.04 0.56 7,100 7,150 7,000 68,140 486,519,600
24/05/2018 7,100 -0.05 -0.70 7,150 7,150 7,000 138,900 986,190,000
23/05/2018 7,150 0.10 1.40 7,050 7,190 7,010 69,240 495,066,000
22/05/2018 7,050 -0.10 -1.42 7,150 7,160 7,050 92,420 651,561,000
21/05/2018 7,150 -0.05 -0.70 7,200 7,230 7,010 55,100 393,965,000
19/05/2018 7,200 -0.07 -0.97 7,270 7,230 7,150 22,300 160,560,000
18/05/2018 7,200 -0.07 -0.97 7,270 7,230 7,150 22,300 160,560,000
17/05/2018 7,270 -0.02 -0.28 7,270 7,270 7,150 9,510 69,137,700
16/05/2018 7,270 -0.09 -1.24 7,270 7,340 7,180 16,860 122,572,200
15/05/2018 7,270 -0.01 -0.14 7,280 7,340 7,220 62,260 452,630,200
14/05/2018 7,280 0.17 2.34 7,110 7,300 7,140 119,330 868,722,400
13/05/2018 7,110 -0.01 -0.14 7,120 7,150 7,110 53,180 378,109,800
11/05/2018 7,110 -0.01 -0.14 7,120 7,150 7,110 53,180 378,109,800
10/05/2018 7,120 -0.06 -0.84 7,180 7,190 7,110 62,790 447,064,800
09/05/2018 7,180 0.01 0.14 7,170 7,180 7,020 82,720 593,929,600
08/05/2018 7,170 -0.14 -1.95 7,310 7,310 7,170 70,440 505,054,800
07/05/2018 7,310 0.03 0.41 7,280 7,310 7,140 157,260 1,149,570,600
05/05/2018 7,280 0.08 1.10 7,200 7,280 7,160 176,770 1,286,885,600
04/05/2018 7,280 0.08 1.10 7,200 7,280 7,160 176,770 1,286,885,600
03/05/2018 7,200 -0.01 -0.14 7,200 7,200 7,100 55,100 396,720,000
02/05/2018 7,200 0.14 1.94 7,060 7,280 7,040 73,640 530,208,000
30/04/2018 7,060 -0.09 -1.27 7,150 7,200 7,030 25,190 177,841,400
27/04/2018 7,060 -0.09 -1.27 7,150 7,200 7,030 25,190 177,841,400
26/04/2018 7,150 -0.04 -0.56 7,190 7,190 7,020 37,910 271,056,500
24/04/2018 7,190 0.09 1.25 7,100 7,190 7,020 13,680 98,359,200
23/04/2018 7,100 -0.17 -2.39 7,270 7,300 7,100 63,410 450,211,000
20/04/2018 7,270 0.17 2.34 7,100 7,300 7,000 2,480 18,029,600
19/04/2018 7,100 -0.05 -0.70 7,150 7,300 7,010 24,790 176,009,000
18/04/2018 7,150 -0.20 -2.80 7,350 7,220 7,000 111,570 797,725,500
13/04/2018 7,300 -0.10 -1.37 7,400 7,500 7,200 86,390 630,647,000
12/04/2018 7,400 -0.04 -0.54 7,440 7,440 7,200 7,610 56,314,000
11/04/2018 7,440 -0.06 -0.81 7,500 7,520 7,360 42,090 313,149,600
10/04/2018 7,500 -0.04 -0.53 7,540 7,600 7,400 54,960 412,200,000
09/04/2018 7,540 -0.06 -0.80 7,600 7,650 7,500 83,760 631,550,400
08/04/2018 7,600 -0.20 -2.63 7,800 7,780 7,450 64,500 490,200,000
06/04/2018 7,600 -0.20 -2.63 7,800 7,780 7,450 64,500 490,200,000
05/04/2018 7,800 0.40 5.13 7,400 7,850 7,500 553,250 4,315,350,000
04/04/2018 7,400 0.48 6.49 6,920 7,400 7,000 350,780 2,595,772,000
03/04/2018 6,920 -0.08 -1.16 7,000 7,000 6,920 9,740 67,400,800
02/04/2018 7,000 -0.10 -1.43 7,100 7,050 7,000 20,980 146,860,000
30/03/2018 7,100 -0.02 -0.28 7,120 7,100 7,010 5,350 37,985,000
29/03/2018 7,120 0.02 0.28 7,100 7,120 7,020 50,230 357,637,600
28/03/2018 7,100 -0.03 -0.42 7,130 7,130 7,090 11,220 79,662,000
27/03/2018 7,130 -0.01 -0.14 7,130 7,150 7,100 27,430 195,575,900
26/03/2018 7,130 0.03 0.42 7,100 7,140 7,000 36,700 261,671,000
23/03/2018 7,100 0.03 0.42 7,070 7,150 7,000 13,710 97,341,000
22/03/2018 7,070 -0.01 -0.14 7,080 7,150 7,060 25,230 178,376,100
21/03/2018 7,080 -0.02 -0.28 7,100 7,120 7,050 38,270 270,951,600
20/03/2018 7,100 -0.14 -1.97 7,240 7,200 7,100 69,640 494,444,000
19/03/2018 7,240 0.04 0.55 7,200 7,290 7,190 8,760 63,422,400
16/03/2018 7,200 -0.20 -2.78 7,400 7,300 7,200 28,870 207,864,000
15/03/2018 7,400 0.26 3.51 7,140 7,400 7,140 16,740 123,876,000
14/03/2018 7,140 0.09 1.26 7,050 7,300 7,040 76,350 545,139,000
13/03/2018 7,050 -0.16 -2.27 7,210 7,370 7,050 65,690 463,114,500
12/03/2018 7,210 -0.11 -1.53 7,320 7,320 7,250 31,240 225,240,400
09/03/2018 7,320 -0.01 -0.14 7,320 7,320 7,250 29,530 216,159,600
08/03/2018 7,320 -0.02 -0.27 7,340 7,400 7,300 42,430 310,587,600
07/03/2018 7,340 -0.03 -0.41 7,370 7,410 7,310 56,000 411,040,000
06/03/2018 7,370 -0.04 -0.54 7,410 7,500 7,260 90,940 670,227,800
05/03/2018 7,410 -0.02 -0.27 7,430 7,430 7,370 49,900 369,759,000
02/03/2018 7,430 -0.03 -0.40 7,430 7,450 7,320 80,020 594,548,600
01/03/2018 7,430 -0.05 -0.67 7,480 7,460 7,360 98,130 729,105,900
28/02/2018 7,480 0.04 0.53 7,440 7,490 7,430 76,250 570,350,000
27/02/2018 7,440 0.04 0.54 7,400 7,500 7,360 96,490 717,885,600
26/02/2018 7,400 -0.18 -2.43 7,580 7,700 7,400 160,650 1,188,810,000
23/02/2018 7,580 0.18 2.37 7,400 7,700 7,500 136,010 1,030,955,800
22/02/2018 8,200 -0.15 -1.83 8,350 8,350 8,200 215,940 1,770,708,000
21/02/2018 8,350 0.15 1.80 8,200 8,600 8,210 236,990 1,978,866,500
13/02/2018 8,200 0.20 2.44 8,000 8,250 8,040 344,330 2,823,506,000
12/02/2018 8,000 0.12 1.50 7,880 8,100 8,000 221,940 1,775,520,000
09/02/2018 7,880 -0.02 -0.25 7,900 7,900 7,710 69,650 548,842,000
08/02/2018 7,900 -0.01 -0.13 7,910 7,910 7,900 28,920 228,468,000
07/02/2018 7,910 -0.04 -0.51 7,950 8,000 7,700 27,280 215,784,800
06/02/2018 7,700 -0.25 -3.25 7,950 7,700 7,500 120,930 931,161,000
05/02/2018 7,950 -0.05 -0.63 8,000 7,970 7,550 15,350 122,032,500
02/02/2018 8,000 0.01 0.13 7,990 8,000 7,930 78,830 630,640,000
01/02/2018 7,990 -0.07 -0.88 7,990 8,000 7,920 63,970 511,120,300
31/01/2018 7,990 0.01 0.13 7,980 8,050 7,930 104,450 834,555,500
30/01/2018 7,980 -0.01 -0.13 7,990 8,000 7,900 128,590 1,026,148,200
29/01/2018 7,990 0.10 1.25 7,890 8,010 7,710 223,320 1,784,326,800
26/01/2018 7,890 -0.08 -1.01 7,970 7,950 7,650 112,820 890,149,800
25/01/2018 7,970 0.02 0.25 7,950 8,100 7,720 204,220 1,627,633,400
24/01/2018 7,810 -0.09 -1.15 7,900 8,000 7,810 134,160 1,047,789,600
22/01/2018 8,000 0.05 0.63 7,900 8,000 7,810 88,730 709,840,000
19/01/2018 7,900 -0.03 -0.38 7,930 7,930 7,900 37,680 297,672,000
18/01/2018 7,930 0.01 0.13 7,920 7,930 7,820 105,450 836,218,500
17/01/2018 7,920 -0.03 -0.38 7,950 7,980 7,910 63,830 505,533,600
16/01/2018 7,950 -0.05 -0.63 7,950 7,970 7,900 121,640 967,038,000
15/01/2018 7,970 -0.02 -0.25 7,970 8,000 7,930 54,770 436,516,900
12/01/2018 7,970 -0.02 -0.25 7,990 8,000 7,850 78,690 627,159,300
11/01/2018 7,990 0.01 0.13 7,990 8,100 7,910 86,200 688,738,000
10/01/2018 7,990 0.18 2.25 7,810 8,100 7,850 262,980 2,101,210,200
09/01/2018 7,810 -0.04 -0.51 7,850 8,000 7,790 156,540 1,222,577,400
08/01/2018 7,850 -0.05 -0.64 7,850 7,900 7,800 108,150 848,977,500
07/01/2018 7,850 -0.19 -2.42 8,040 8,020 7,850 86,230 676,905,500
05/01/2018 7,850 -0.19 -2.42 8,040 8,020 7,850 86,230 676,905,500
04/01/2018 8,040 0.01 0.12 8,040 8,050 7,900 133,350 1,072,134,000
03/01/2018 8,040 0.02 0.25 8,020 8,090 7,810 199,740 1,605,909,600
02/01/2018 8,020 -0.13 -1.62 8,150 8,300 8,000 212,680 1,705,693,600
01/01/2018 8,150 -0.22 -2.70 8,370 8,450 8,150 126,310 1,029,426,500
29/12/2017 8,150 -0.22 -2.70 8,370 8,450 8,150 126,310 1,029,426,500
28/12/2017 8,370 0.17 2.03 8,200 8,400 8,200 241,510 2,021,438,700
27/12/2017 8,200 0.09 1.10 8,110 8,200 8,110 323,350 2,651,470,000
26/12/2017 8,110 0.10 1.23 8,010 8,190 8,010 200,950 1,629,704,500
25/12/2017 8,010 0.11 1.37 7,900 8,050 7,880 326,660 2,616,546,600
24/12/2017 7,900 0.08 1.01 7,820 7,980 7,820 283,670 2,240,993,000
22/12/2017 7,900 0.08 1.01 7,820 7,980 7,820 283,670 2,240,993,000
21/12/2017 7,820 -0.15 -1.92 7,970 7,950 7,820 341,230 2,668,418,600
20/12/2017 7,970 -0.01 -0.13 7,970 7,990 7,750 241,930 1,928,182,100
19/12/2017 8,000 0.07 0.88 7,930 8,100 7,930 370,190 2,961,520,000
18/12/2017 7,930 0.07 0.88 7,930 8,000 7,930 20,400 161,772,000
17/12/2017 7,930 0.04 0.50 7,890 7,990 7,800 205,440 1,629,139,200
15/12/2017 7,890 0.19 2.41 7,700 7,890 7,610 219,170 1,729,251,300
14/12/2017 7,700 -0.10 -1.30 7,800 7,800 7,270 334,960 2,579,192,000
13/12/2017 7,800 -0.02 -0.26 7,820 7,860 7,720 346,050 2,699,190,000
12/12/2017 7,820 -0.12 -1.53 7,940 7,940 7,780 333,850 2,610,707,000
11/12/2017 7,930 -0.01 -0.13 7,940 7,940 7,930 138,440 1,097,829,200
09/12/2017 7,940 0.01 0.13 7,940 8,000 7,940 318,290 2,527,222,600
08/12/2017 7,960 0.02 0.25 7,940 8,000 7,960 56,120 446,715,200
07/12/2017 7,940 0.09 1.13 7,810 7,990 7,720 26,320 208,980,800
05/12/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 89,100 712,800,000
04/12/2017 8,000 0.00 ■■ 0.00 8,100 8,110 7,800 377,820 3,022,560,000
01/12/2017 8,000 -0.10 -1.23 8,100 8,100 7,900 337,980 2,703,840,000
30/11/2017 8,100 0.21 2.66 7,810 8,200 7,810 224,730 1,820,313,000
29/11/2017 7,890 0.00 ■■ 0.00 7,890 7,950 7,800 155,400 1,226,106,000
28/11/2017 7,890 -0.05 -0.63 7,990 7,990 7,700 118,820 937,489,800
27/11/2017 7,940 0.13 1.66 7,900 7,960 7,800 164,650 1,307,321,000
24/11/2017 7,810 0.21 2.76 7,670 7,890 7,560 134,160 1,047,789,600
23/11/2017 7,600 0.01 0.13 7,640 7,640 7,500 479,000 3,640,400,000
22/11/2017 7,590 0.00 ■■ 0.00 7,440 7,640 7,410 132,620 1,006,585,800
21/11/2017 7,590 0.00 ■■ 0.00 7,600 7,600 7,450 117,280 890,155,200
20/11/2017 7,590 0.15 2.02 7,300 7,700 7,200 64,350 488,416,500
17/11/2017 7,440 -0.04 -0.53 7,450 7,600 7,360 86,230 641,551,200
16/11/2017 7,480 0.15 2.05 7,490 7,490 7,300 45,570 340,863,600
15/11/2017 7,330 -0.18 -2.40 7,600 7,700 7,300 30,730 225,250,900
14/11/2017 7,510 0.26 3.59 7,500 7,700 7,320 323,470 2,429,259,700
13/11/2017 7,250 -0.03 -0.41 7,200 7,300 7,000 72,400 524,900,000
10/11/2017 7,280 0.00 ■■ 0.00 7,280 7,300 7,210 132,900 967,512,000
09/11/2017 7,280 0.01 0.14 7,460 7,460 7,270 233,640 1,700,899,200
08/11/2017 7,270 0.47 6.91 6,660 7,270 6,660 226,330 1,645,419,100
07/11/2017 6,800 0.08 1.19 6,890 6,890 6,680 33,070 224,876,000
06/11/2017 6,720 0.07 1.05 6,600 6,850 6,600 37,910 254,755,200
03/11/2017 6,650 -0.10 -1.48 6,690 6,690 6,600 14,910 99,151,500
02/11/2017 6,750 0.00 ■■ 0.00 6,950 6,950 6,610 40,240 271,620,000
01/11/2017 6,750 -0.10 -1.46 6,700 6,850 6,700 7,810 52,717,500
31/10/2017 6,850 0.00 ■■ 0.00 6,500 6,850 6,500 76,070 521,079,500
30/10/2017 6,850 0.04 0.59 6,800 6,990 6,800 81,700 559,645,000
27/10/2017 6,810 -0.09 -1.30 6,970 6,980 6,810 80,850 550,588,500
26/10/2017 6,900 -0.08 -1.15 7,130 7,130 6,860 28,200 194,580,000
25/10/2017 6,980 0.04 0.58 6,900 7,000 6,900 38,700 270,126,000
24/10/2017 6,940 -0.01 -0.14 7,170 7,170 6,900 65,660 455,680,400
23/10/2017 6,950 -0.13 -1.84 7,180 7,180 6,920 37,760 262,432,000
20/10/2017 7,080 0.04 0.57 7,130 7,130 7,020 53,850 381,258,000
19/10/2017 7,040 -0.01 -0.14 6,910 7,100 6,910 44,120 310,604,800
18/10/2017 7,050 -0.04 -0.56 7,050 7,080 6,990 64,190 452,539,500
17/10/2017 7,090 0.11 1.58 6,930 7,100 6,920 72,570 514,521,300
16/10/2017 6,980 -0.02 -0.29 6,940 7,000 6,930 79,170 552,606,600
13/10/2017 7,000 -0.04 -0.57 7,030 7,030 6,950 35,070 245,490,000
12/10/2017 7,040 0.01 0.14 7,090 7,090 6,950 154,390 1,086,905,600
11/10/2017 7,030 -0.01 -0.14 7,040 7,180 7,020 46,040 323,661,200
10/10/2017 7,040 -0.06 -0.85 7,100 7,100 7,030 71,680 504,627,200
09/10/2017 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 41,870 297,277,000
06/10/2017 7,100 0.01 0.14 7,240 7,240 7,080 142,020 1,008,342,000
05/10/2017 7,090 -0.08 -1.12 7,160 7,160 7,090 193,410 1,371,276,900
04/10/2017 7,170 0.01 0.14 7,140 7,250 7,130 23,620 169,355,400
03/10/2017 7,160 -0.06 -0.83 7,220 7,220 7,160 49,560 354,849,600
02/10/2017 7,220 -0.02 -0.28 7,290 7,290 7,220 9,720 70,178,400
29/09/2017 7,240 0.00 ■■ 0.00 7,200 7,280 7,200 129,390 936,783,600
28/09/2017 7,240 0.00 ■■ 0.00 7,280 7,310 7,200 174,410 1,262,728,400
27/09/2017 7,240 0.02 0.28 7,210 7,300 7,200 29,290 212,059,600
26/09/2017 7,220 0.00 ■■ 0.00 7,220 7,230 7,200 92,580 668,427,600
25/09/2017 7,220 -0.03 -0.41 7,200 7,320 7,200 26,170 188,947,400
22/09/2017 7,250 -0.07 -0.96 7,300 7,320 7,240 48,890 354,452,500
21/09/2017 7,320 -0.02 -0.27 7,240 7,330 7,240 93,160 681,931,200
20/09/2017 7,340 -0.02 -0.27 7,250 7,350 7,250 54,470 399,809,800
19/09/2017 7,360 0.06 0.82 7,240 7,370 7,240 117,980 868,332,800
18/09/2017 7,300 0.07 0.97 7,240 7,300 7,230 33,290 243,017,000
15/09/2017 7,230 -0.02 -0.28 7,250 7,260 7,230 30,330 219,285,900
14/09/2017 7,250 -0.05 -0.68 7,300 7,300 7,220 44,870 325,307,500
13/09/2017 7,300 0.06 0.83 7,300 7,300 7,220 21,840 159,432,000
12/09/2017 7,240 -0.05 -0.69 7,290 7,310 7,210 122,170 884,510,800
11/09/2017 7,290 0.06 0.83 7,200 7,290 7,200 33,220 242,173,800
08/09/2017 7,230 -0.07 -0.96 7,250 7,300 7,200 53,740 388,540,200
07/09/2017 7,300 -0.02 -0.27 7,320 7,320 7,230 20,390 148,847,000
06/09/2017 7,320 0.03 0.41 7,250 7,390 7,250 12,410 90,841,200
05/09/2017 7,290 0.06 0.83 7,290 7,490 7,260 30,110 219,501,900
01/09/2017 7,230 -0.07 -0.96 7,250 7,300 7,220 61,350 443,560,500
31/08/2017 7,300 -0.04 -0.54 7,300 7,300 7,240 92,150 672,695,000
30/08/2017 7,340 -0.05 -0.68 7,230 7,380 7,230 112,920 828,832,800
29/08/2017 7,390 0.03 0.41 7,210 7,390 7,210 105,610 780,457,900
28/08/2017 7,360 -0.09 -1.21 7,350 7,430 7,350 12,200 89,792,000
25/08/2017 7,450 -0.01 -0.13 7,350 7,450 7,350 35,000 260,750,000
24/08/2017 7,460 0.06 0.81 7,400 7,480 7,310 28,620 213,505,200
23/08/2017 7,400 0.01 0.14 7,460 7,460 7,310 19,990 147,926,000
22/08/2017 7,390 0.07 0.96 7,350 7,400 7,280 218,880 1,617,523,200
21/08/2017 7,320 -0.09 -1.21 7,400 7,460 7,300 20,280 148,449,600
18/08/2017 7,410 0.02 0.27 7,390 7,450 7,390 4,690 34,752,900
17/08/2017 7,390 -0.07 -0.94 7,430 7,470 7,390 59,170 437,266,300
16/08/2017 7,460 -0.04 -0.53 7,570 7,570 7,450 49,770 371,284,200
15/08/2017 7,500 -0.04 -0.53 7,650 7,650 7,480 82,770 620,775,000
14/08/2017 7,540 -0.01 -0.13 7,480 7,540 7,470 161,230 1,215,674,200
11/08/2017 7,550 0.05 0.67 7,510 7,550 7,460 252,360 1,905,318,000
10/08/2017 7,500 -0.05 -0.66 7,540 7,550 7,500 78,220 586,650,000
09/08/2017 7,550 -0.03 -0.40 7,550 7,600 7,500 75,170 567,533,500
08/08/2017 7,580 -0.02 -0.26 7,600 7,650 7,570 49,950 378,621,000
07/08/2017 7,600 -0.10 -1.30 7,700 7,700 7,550 77,020 585,352,000
04/08/2017 7,700 0.17 2.26 7,610 7,750 7,530 188,180 1,448,986,000
03/08/2017 7,530 -0.07 -0.92 7,680 7,700 7,520 63,720 479,811,600
02/08/2017 7,600 0.10 1.33 7,490 7,600 7,460 108,220 822,472,000
01/08/2017 7,500 0.01 0.13 7,500 7,650 7,470 141,810 1,063,575,000
31/07/2017 7,490 -0.16 -2.09 7,640 7,650 7,480 168,970 1,265,585,300
28/07/2017 7,650 -0.05 -0.65 7,710 7,710 7,640 79,920 611,388,000
27/07/2017 7,700 -0.05 -0.65 7,700 7,710 7,650 42,770 329,329,000
26/07/2017 7,750 0.04 0.52 7,660 7,800 7,660 139,370 1,080,117,500
25/07/2017 7,710 -0.01 -0.13 7,630 7,730 7,630 17,440 134,462,400
24/07/2017 7,720 0.01 0.13 7,750 7,750 7,500 113,410 875,525,200
21/07/2017 7,710 0.03 0.39 7,880 7,880 7,710 74,620 575,320,200
20/07/2017 7,680 -0.02 -0.26 7,800 7,800 7,650 135,920 1,043,865,600
19/07/2017 7,700 -0.10 -1.28 7,780 7,900 7,700 107,030 824,131,000
18/07/2017 7,800 -0.17 -2.13 7,950 7,950 7,420 96,520 752,856,000
17/07/2017 7,970 -0.04 -0.50 8,010 8,100 7,850 87,390 696,498,300
14/07/2017 8,010 0.03 0.38 7,980 8,240 7,980 271,960 2,178,399,600
13/07/2017 7,980 0.08 1.01 7,900 7,980 7,800 147,270 1,175,214,600
12/07/2017 7,900 0.00 ■■ 0.00 7,930 7,930 7,800 147,690 1,166,751,000
11/07/2017 7,900 0.05 0.64 7,800 7,940 7,800 142,180 1,123,222,000
10/07/2017 7,850 -0.05 -0.63 7,900 7,950 7,800 91,670 719,609,500
07/07/2017 7,900 -0.09 -1.13 8,000 8,280 7,900 391,280 3,091,112,000
06/07/2017 7,990 0.31 4.04 7,600 7,990 7,600 384,250 3,070,157,500
05/07/2017 7,680 -0.01 -0.13 7,600 7,690 7,550 26,720 205,209,600
04/07/2017 7,690 0.00 ■■ 0.00 7,610 7,790 7,500 80,150 616,353,500
03/07/2017 7,690 0.14 1.85 7,500 7,780 7,500 168,700 1,297,303,000
30/06/2017 7,550 0.00 ■■ 0.00 7,500 7,700 7,480 75,730 571,761,500
29/06/2017 7,550 0.04 0.53 7,640 7,640 7,460 58,240 439,712,000
28/06/2017 7,510 -0.05 -0.66 7,540 7,560 7,320 184,560 1,386,045,600
27/06/2017 7,560 -0.04 -0.53 7,600 7,610 7,550 84,050 635,418,000
26/06/2017 7,600 -0.05 -0.65 7,600 7,650 7,560 199,700 1,517,720,000
23/06/2017 7,650 0.00 ■■ 0.00 7,560 7,690 7,510 127,470 975,145,500
22/06/2017 7,650 -0.10 -1.29 7,730 7,730 7,510 149,190 1,141,303,500
21/06/2017 7,750 -0.13 -1.65 7,900 7,900 7,710 71,730 555,907,500
20/06/2017 7,880 0.36 4.79 7,520 8,000 7,500 552,750 4,355,670,000
19/06/2017 7,520 -0.03 -0.40 7,560 7,630 7,520 256,000 1,925,120,000
16/06/2017 7,550 -0.30 -3.82 7,770 7,800 7,540 342,740 2,587,687,000
15/06/2017 7,850 0.05 0.64 7,920 7,950 7,800 153,010 1,201,128,500
14/06/2017 7,800 -0.20 -2.50 8,000 8,000 7,720 306,700 2,392,260,000
13/06/2017 8,000 -0.10 -1.23 8,000 8,180 7,910 226,090 1,808,720,000
12/06/2017 8,100 0.18 2.27 7,930 8,250 7,930 512,820 4,153,842,000
09/06/2017 7,920 0.01 0.13 8,200 8,460 7,920 1,047,260 8,294,299,200
08/06/2017 7,910 0.51 6.89 7,400 7,910 7,310 598,470 4,733,897,700
07/06/2017 7,400 0.26 3.64 7,110 7,400 7,110 366,120 2,709,288,000
06/06/2017 7,140 -0.02 -0.28 7,140 7,180 7,120 129,930 927,700,200
05/06/2017 7,160 -0.02 -0.28 7,180 7,190 7,120 94,070 673,541,200
02/06/2017 7,180 -0.01 -0.14 7,230 7,240 7,010 28,360 203,624,800
01/06/2017 7,190 0.04 0.56 7,200 7,230 7,150 102,270 735,321,300
31/05/2017 7,150 -0.05 -0.69 7,160 7,200 7,120 64,630 462,104,500
30/05/2017 7,200 0.00 ■■ 0.00 7,200 7,250 7,150 146,380 1,053,936,000
29/05/2017 7,200 -0.01 -0.14 7,270 7,270 7,180 85,370 614,664,000
26/05/2017 7,210 -0.04 -0.55 7,200 7,300 7,150 145,900 1,051,939,000
25/05/2017 7,250 0.04 0.55 7,210 7,330 7,210 221,770 1,607,832,500
24/05/2017 7,210 -0.08 -1.10 7,200 7,290 7,200 107,220 773,056,200
23/05/2017 7,290 -0.03 -0.41 7,360 7,360 7,200 125,500 914,895,000
22/05/2017 7,320 0.00 ■■ 0.00 7,370 7,370 7,280 169,790 1,242,862,800
19/05/2017 7,320 0.17 2.38 7,100 7,390 7,100 305,610 2,237,065,200
18/05/2017 7,150 0.05 0.70 7,100 7,290 7,100 199,630 1,427,354,500
17/05/2017 7,100 -0.22 -3.01 7,320 7,320 7,100 107,390 762,469,000
16/05/2017 7,320 0.02 0.27 7,300 7,390 7,200 326,200 2,387,784,000
15/05/2017 7,300 0.22 3.11 7,080 7,350 7,080 317,800 2,319,940,000
09/05/2017 6,990 -0.01 -0.14 7,000 7,000 6,950 99,700 696,903,000
08/05/2017 7,000 0.15 2.19 7,000 7,100 6,950 140,140 980,980,000
05/05/2017 6,850 -0.05 -0.72 6,900 6,990 6,850 104,860 718,291,000
04/05/2017 6,900 -0.10 -1.43 7,000 7,000 6,860 192,000 1,324,800,000
03/05/2017 7,000 0.10 1.45 6,880 7,100 6,880 204,870 1,434,090,000
28/04/2017 6,900 -0.10 -1.43 7,040 7,040 6,850 217,710 1,502,199,000
27/04/2017 7,000 0.18 2.64 6,810 7,280 6,810 59,440 416,080,000
26/04/2017 6,820 -0.03 -0.44 6,850 6,860 6,800 226,070 1,541,797,400
25/04/2017 6,850 -0.05 -0.72 6,900 7,000 6,850 106,560 729,936,000
24/04/2017 6,900 -0.20 -2.82 7,100 7,100 6,900 207,770 1,433,613,000
21/04/2017 7,100 -0.11 -1.53 7,210 7,290 7,100 122,920 872,732,000
20/04/2017 7,210 -0.10 -1.37 7,400 7,400 7,200 87,760 632,749,600
19/04/2017 7,310 0.11 1.53 7,250 7,390 7,250 196,200 1,434,222,000
18/04/2017 7,200 0.00 ■■ 0.00 7,160 7,230 7,050 151,610 1,091,592,000
17/04/2017 7,200 -0.19 -2.57 7,390 7,400 7,200 225,230 1,621,656,000
14/04/2017 7,390 0.04 0.54 7,150 7,400 7,150 116,330 859,678,700
13/04/2017 7,350 0.00 ■■ 0.00 7,300 7,400 7,300 60,720 446,292,000
12/04/2017 7,350 0.05 0.68 7,350 7,400 7,250 21,570 158,539,500
11/04/2017 7,300 0.01 0.14 7,290 7,350 7,290 57,960 423,108,000
10/04/2017 7,290 0.00 ■■ 0.00 7,290 7,290 7,220 38,140 278,040,600
07/04/2017 7,290 0.00 ■■ 0.00 7,300 7,300 7,200 15,010 109,422,900
05/04/2017 7,290 0.05 0.69 7,240 7,300 7,200 95,140 693,570,600
04/04/2017 7,240 -0.03 -0.41 7,220 7,300 7,210 47,340 342,741,600
03/04/2017 7,270 -0.03 -0.41 7,290 7,310 7,270 32,400 235,548,000
31/03/2017 7,300 -0.05 -0.68 7,310 7,400 7,280 72,610 530,053,000
30/03/2017 7,350 0.03 0.41 7,360 7,430 7,350 75,290 553,381,500
29/03/2017 7,320 0.00 ■■ 0.00 7,350 7,360 7,270 44,940 328,960,800
28/03/2017 7,320 0.04 0.55 7,370 7,370 7,250 47,900 350,628,000
27/03/2017 7,280 -0.02 -0.27 7,390 7,390 7,250 28,440 207,043,200
24/03/2017 7,300 0.00 ■■ 0.00 7,360 7,400 7,300 61,430 448,439,000
23/03/2017 7,300 0.02 0.27 7,300 7,350 7,300 15,900 116,070,000
22/03/2017 7,280 -0.17 -2.28 7,270 7,400 7,270 85,340 621,275,200
21/03/2017 7,450 -0.05 -0.67 7,400 7,500 7,400 41,940 312,453,000
20/03/2017 7,500 0.17 2.32 7,500 7,500 7,350 88,150 661,125,000
17/03/2017 7,330 0.06 0.83 7,280 7,350 7,280 50,610 370,971,300
16/03/2017 7,270 -0.05 -0.68 7,300 7,300 7,210 148,590 1,080,249,300
15/03/2017 7,320 0.02 0.27 7,300 7,350 7,300 157,550 1,153,266,000
14/03/2017 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 137,110 1,000,903,000
13/03/2017 7,300 -0.06 -0.82 7,300 7,360 7,300 265,190 1,935,887,000
10/03/2017 7,360 -0.01 -0.14 7,300 7,400 7,300 76,740 564,806,400
09/03/2017 7,370 -0.62 -7.76 7,210 7,450 7,210 160,350 1,181,779,500
08/03/2017 7,990 0.02 0.25 8,000 8,100 7,980 241,050 1,925,989,500
07/03/2017 7,970 -0.23 -2.80 8,150 8,150 7,970 484,750 3,863,457,500
06/03/2017 8,200 0.09 1.11 8,150 8,250 8,110 233,370 1,913,634,000
03/03/2017 8,110 -0.08 -0.98 8,100 8,190 8,100 207,990 1,686,798,900
02/03/2017 8,190 -0.11 -1.33 8,310 8,310 8,190 158,900 1,301,391,000
01/03/2017 8,300 0.04 0.48 8,250 8,350 8,250 520,560 4,320,648,000
28/02/2017 8,260 -0.13 -1.55 8,390 8,400 8,250 164,990 1,362,817,400
27/02/2017 8,390 0.39 4.88 8,450 8,450 8,300 379,840 3,186,857,600
24/02/2017 8,000 0.11 1.39 7,910 8,000 7,900 391,170 3,129,360,000
23/02/2017 7,890 -0.07 -0.88 7,960 7,980 7,810 176,830 1,395,188,700
22/02/2017 7,960 -0.09 -1.12 8,180 8,180 7,960 102,050 812,318,000
21/02/2017 8,050 0.14 1.77 8,000 8,170 7,930 281,370 2,265,028,500
20/02/2017 7,910 0.48 6.46 7,430 7,940 7,430 532,040 4,208,436,400
17/02/2017 7,430 -0.16 -2.11 7,590 7,590 7,420 75,970 564,457,100
16/02/2017 7,590 0.14 1.88 7,540 7,650 7,510 248,150 1,883,458,500
15/02/2017 7,450 0.17 2.34 7,280 7,660 7,280 377,630 2,813,343,500
14/02/2017 7,280 0.06 0.83 7,500 7,500 7,220 120,530 877,458,400
13/02/2017 7,220 -0.13 -1.77 7,300 7,350 7,130 58,550 422,731,000
10/02/2017 7,350 0.10 1.38 7,250 7,350 7,000 262,180 1,927,023,000
09/02/2017 7,250 -0.10 -1.36 7,500 7,500 7,200 242,200 1,755,950,000
08/02/2017 7,350 -0.05 -0.68 7,450 7,500 7,300 32,800 241,080,000
07/02/2017 7,400 -0.10 -1.33 7,450 7,570 7,000 429,340 3,177,116,000
06/02/2017 7,500 -0.10 -1.32 7,600 7,600 7,480 41,500 311,250,000
03/02/2017 7,600 -0.03 -0.39 7,630 7,630 7,450 148,020 1,124,952,000
02/02/2017 7,630 0.00 ■■ 0.00 7,630 7,790 7,630 54,580 416,445,400
25/01/2017 7,630 0.02 0.26 7,520 7,710 7,520 49,250 375,777,500
24/01/2017 7,610 -0.09 -1.17 7,700 7,750 7,600 31,330 238,421,300
23/01/2017 7,700 0.17 2.26 7,600 7,800 7,470 128,130 986,601,000
20/01/2017 7,530 0.08 1.07 7,680 7,680 7,510 38,630 290,883,900
19/01/2017 7,450 -0.05 -0.67 7,450 7,550 7,450 34,200 254,790,000
18/01/2017 7,500 0.00 ■■ 0.00 7,500 7,700 7,450 14,320 107,400,000
17/01/2017 7,500 0.00 ■■ 0.00 7,500 7,550 7,460 52,350 392,625,000
16/01/2017 7,500 -0.06 -0.79 7,500 7,600 7,400 155,920 1,169,400,000
13/01/2017 7,560 0.11 1.48 7,450 7,600 7,380 37,430 282,970,800
12/01/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,380 79,310 590,859,500
11/01/2017 7,450 -0.03 -0.40 7,480 7,590 7,300 181,020 1,348,599,000
10/01/2017 7,480 -0.02 -0.27 7,550 7,570 7,420 8,240 61,635,200
09/01/2017 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 99,190 743,925,000
06/01/2017 7,500 -0.05 -0.66 7,620 7,620 7,500 31,530 236,475,000
05/01/2017 7,550 0.04 0.53 7,650 7,650 7,550 40,030 302,226,500
04/01/2017 7,510 -0.11 -1.44 7,700 7,700 7,510 26,040 195,560,400
03/01/2017 7,620 -0.28 -3.54 7,750 7,750 7,620 9,570 72,923,400
30/12/2016 7,900 0.25 3.27 7,500 7,900 7,410 136,800 1,080,720,000
29/12/2016 7,650 0.05 0.66 7,600 7,660 7,450 69,960 535,194,000
28/12/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,550 51,580 392,008,000
27/12/2016 7,600 -0.14 -1.81 7,740 7,740 7,600 30,620 232,712,000
26/12/2016 7,740 -0.01 -0.13 7,800 7,800 7,620 28,550 220,977,000
23/12/2016 7,750 0.01 0.13 7,740 7,760 7,690 28,740 222,735,000
22/12/2016 7,740 0.00 ■■ 0.00 7,740 7,740 7,700 1,640 12,693,600
21/12/2016 7,740 -0.01 -0.13 7,700 7,750 7,700 13,210 102,245,400
20/12/2016 7,750 0.01 0.13 7,700 7,900 7,700 86,880 673,320,000
19/12/2016 7,740 0.00 ■■ 0.00 7,700 7,760 7,670 96,330 745,594,200
16/12/2016 7,740 0.04 0.52 7,740 7,740 7,590 13,630 105,496,200
15/12/2016 7,700 0.00 ■■ 0.00 7,780 7,800 7,600 10,660 82,082,000
14/12/2016 7,700 0.00 ■■ 0.00 7,510 7,750 7,510 15,670 120,659,000
13/12/2016 7,700 0.00 ■■ 0.00 7,560 7,700 7,560 30,240 232,848,000
12/12/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,550 51,350 395,395,000
09/12/2016 7,700 -0.05 -0.65 7,600 7,850 7,600 36,520 281,204,000
08/12/2016 7,750 0.00 ■■ 0.00 7,800 7,800 7,520 47,810 370,527,500
07/12/2016 7,750 0.00 ■■ 0.00 7,620 7,750 7,620 5,720 44,330,000
06/12/2016 7,750 -0.04 -0.51 7,700 7,750 7,650 17,880 138,570,000
05/12/2016 7,790 -0.01 -0.13 7,800 7,820 7,660 3,830 29,835,700
02/12/2016 7,800 0.03 0.39 7,890 7,890 7,700 3,710 28,938,000
01/12/2016 7,770 0.07 0.91 7,900 8,090 7,700 78,410 609,245,700
30/11/2016 7,700 -0.13 -1.66 7,900 7,900 7,700 60,610 466,697,000
29/11/2016 7,830 -0.03 -0.38 7,900 7,900 7,700 31,320 245,235,600
28/11/2016 7,860 -0.02 -0.25 7,930 7,930 7,700 78,960 620,625,600
25/11/2016 7,880 0.00 ■■ 0.00 7,900 7,900 7,750 5,460 43,024,800
24/11/2016 7,880 0.06 0.77 8,000 8,000 7,800 23,770 187,307,600
23/11/2016 7,820 -0.13 -1.64 7,950 8,100 7,750 63,360 495,475,200
22/11/2016 7,950 0.15 1.92 8,300 8,300 7,800 31,190 247,960,500
21/11/2016 7,800 -0.18 -2.26 7,990 7,990 7,800 7,600 59,280,000
18/11/2016 7,980 -0.29 -3.51 8,200 8,200 7,700 58,460 466,510,800
17/11/2016 8,270 -0.03 -0.36 8,330 8,330 7,900 6,570 54,333,900
16/11/2016 8,300 0.50 6.41 7,800 8,300 7,800 51,160 424,628,000
15/11/2016 7,800 0.00 ■■ 0.00 7,840 7,840 7,700 38,360 299,208,000
14/11/2016 7,800 -0.05 -0.64 7,850 7,850 7,550 55,420 432,276,000
11/11/2016 7,850 0.00 ■■ 0.00 7,900 7,900 7,750 29,620 232,517,000
10/11/2016 7,850 0.15 1.95 7,610 7,900 7,610 31,660 248,531,000
09/11/2016 7,700 -0.10 -1.28 7,800 7,850 7,550 41,520 319,704,000
08/11/2016 7,800 0.00 ■■ 0.00 7,850 7,850 7,800 17,240 134,472,000
07/11/2016 7,800 -0.05 -0.64 7,950 7,950 7,720 49,750 388,050,000
04/11/2016 7,850 -0.05 -0.63 8,000 8,000 7,800 14,530 114,060,500
03/11/2016 7,900 -0.10 -1.25 8,000 8,000 7,700 60,550 478,345,000
02/11/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,650 185,180 1,481,440,000
01/11/2016 8,000 -0.10 -1.23 8,200 8,200 8,000 53,540 428,320,000
31/10/2016 8,100 -0.20 -2.41 8,300 8,330 8,050 90,420 732,402,000
28/10/2016 8,300 -0.03 -0.36 8,230 8,300 8,200 108,510 900,633,000
27/10/2016 8,330 0.08 0.97 8,300 8,350 8,250 19,640 163,601,200
26/10/2016 8,250 -0.05 -0.60 8,300 8,390 8,210 52,970 437,002,500
25/10/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 110,240 914,992,000
24/10/2016 8,300 -0.02 -0.24 8,320 8,440 8,280 89,790 745,257,000
21/10/2016 8,320 -0.17 -2.00 8,450 8,450 8,320 24,730 205,753,600
20/10/2016 8,490 0.12 1.43 8,400 8,500 8,350 138,470 1,175,610,300
19/10/2016 8,370 0.06 0.72 8,490 8,490 8,300 23,450 196,276,500
18/10/2016 8,310 -0.19 -2.24 8,420 8,420 8,260 197,610 1,642,139,100
17/10/2016 8,500 -0.08 -0.93 8,600 8,600 8,200 96,270 818,295,000
14/10/2016 8,580 0.02 0.23 8,580 8,590 8,560 34,880 299,270,400
13/10/2016 8,560 0.00 ■■ 0.00 8,560 8,600 8,500 57,310 490,573,600
12/10/2016 8,560 0.01 0.12 8,600 8,700 8,550 139,020 1,190,011,200
11/10/2016 8,550 -0.05 -0.58 8,590 8,650 8,520 67,930 580,801,500
10/10/2016 8,600 0.00 ■■ 0.00 8,690 8,690 8,510 18,670 160,562,000
07/10/2016 8,600 0.07 0.82 8,680 8,680 8,510 46,180 397,148,000
06/10/2016 8,530 0.03 0.35 8,500 8,700 8,450 109,250 931,902,500
05/10/2016 8,500 0.01 0.12 8,490 8,600 8,400 50,100 425,850,000
04/10/2016 8,490 -0.01 -0.12 8,500 8,590 8,470 57,430 487,580,700
03/10/2016 8,500 -0.05 -0.58 8,500 8,500 8,430 42,870 364,395,000
30/09/2016 8,550 0.00 ■■ 0.00 8,550 8,590 8,490 97,280 831,744,000
29/09/2016 8,550 0.00 ■■ 0.00 8,500 8,650 8,500 71,140 608,247,000
28/09/2016 8,550 0.05 0.59 8,450 8,600 8,450 55,470 474,268,500
27/09/2016 8,500 -0.05 -0.58 8,550 8,600 8,450 138,450 1,176,825,000
26/09/2016 8,550 -0.14 -1.61 8,690 8,690 8,550 97,310 832,000,500
23/09/2016 8,690 -0.01 -0.11 8,700 8,700 8,600 76,060 660,961,400
22/09/2016 8,700 0.05 0.58 8,660 8,700 8,600 108,540 944,298,000
21/09/2016 8,650 0.05 0.58 8,650 8,660 8,570 49,480 428,002,000
20/09/2016 8,600 -0.10 -1.15 8,700 8,790 8,600 60,450 519,870,000
19/09/2016 8,700 0.07 0.81 8,700 8,750 8,600 47,110 409,857,000
16/09/2016 8,630 0.13 1.53 8,490 8,800 8,490 136,370 1,176,873,100
15/09/2016 8,500 0.00 ■■ 0.00 8,570 8,620 8,450 109,630 931,855,000
14/09/2016 8,500 -0.23 -2.63 8,750 8,750 8,500 293,020 2,490,670,000
13/09/2016 8,730 0.00 ■■ 0.00 8,800 8,800 8,600 222,080 1,938,758,400
12/09/2016 8,730 -0.17 -1.91 8,900 8,900 8,730 61,140 533,752,200
09/09/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 76,800 683,520,000
08/09/2016 8,900 0.10 1.14 8,800 8,900 8,700 187,400 1,667,860,000
07/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 51,630 454,344,000
06/09/2016 8,800 -0.10 -1.12 8,800 8,900 8,800 225,420 1,983,696,000
05/09/2016 8,900 0.10 1.14 8,900 8,900 8,700 100,480 894,272,000
01/09/2016 8,800 -0.20 -2.22 8,900 9,000 8,800 188,010 1,654,488,000
31/08/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 198,880 1,789,920,000
30/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 80,620 725,580,000
29/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 88,140 793,260,000
26/08/2016 9,000 0.10 1.12 8,900 9,100 8,900 203,910 1,835,190,000
25/08/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 157,930 1,405,577,000
24/08/2016 8,900 -0.10 -1.11 9,000 9,100 8,900 175,310 1,560,259,000
23/08/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 207,570 1,868,130,000
22/08/2016 9,000 -0.10 -1.10 9,100 9,200 8,900 107,820 970,380,000
19/08/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 321,840 2,928,744,000
18/08/2016 9,100 -0.20 -2.15 9,400 9,600 9,100 316,220 2,877,602,000
17/08/2016 9,300 0.30 3.33 9,100 9,300 9,000 380,090 3,534,837,000
16/08/2016 9,000 0.10 1.12 9,000 9,200 8,900 270,430 2,433,870,000
15/08/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 150,970 1,343,633,000
12/08/2016 8,900 0.00 ■■ 0.00 9,000 9,100 8,800 231,850 2,063,465,000
11/08/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 236,210 2,102,269,000
10/08/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 132,070 1,175,423,000
09/08/2016 9,000 0.10 1.12 8,900 9,000 8,900 108,420 975,780,000
08/08/2016 8,900 0.10 1.14 8,800 9,000 8,800 68,130 606,357,000
05/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 170,540 1,500,752,000
04/08/2016 8,800 -0.10 -1.12 9,000 9,100 8,800 247,690 2,179,672,000
03/08/2016 8,900 -0.20 -2.20 9,100 9,100 8,900 223,300 1,987,370,000
02/08/2016 9,100 -0.10 -1.09 9,200 9,200 8,900 453,480 4,126,668,000
01/08/2016 9,200 -0.20 -2.13 9,500 9,500 9,200 208,760 1,920,592,000
29/07/2016 9,400 -0.10 -1.05 9,500 9,700 9,400 590,310 5,548,914,000
28/07/2016 9,500 0.10 1.06 9,600 9,600 9,400 197,900 1,880,050,000
27/07/2016 9,400 0.20 2.17 9,400 9,600 9,300 503,630 4,734,122,000
26/07/2016 9,200 0.10 1.10 9,000 9,500 9,000 234,200 2,154,640,000
25/07/2016 9,100 0.10 1.11 9,000 9,100 9,000 161,440 1,469,104,000
22/07/2016 9,000 -0.20 -2.17 9,100 9,100 8,900 399,240 3,593,160,000
21/07/2016 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 288,520 2,654,384,000
20/07/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 242,210 2,228,332,000
19/07/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 156,240 1,468,656,000
18/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 176,990 1,663,706,000
15/07/2016 9,400 0.10 1.08 9,200 9,500 9,200 147,540 1,386,876,000
14/07/2016 9,300 -0.10 -1.06 9,400 9,600 9,200 327,600 3,046,680,000
13/07/2016 9,400 0.00 ■■ 0.00 9,400 9,800 9,400 381,400 3,585,160,000
12/07/2016 9,400 0.00 ■■ 0.00 9,300 9,600 9,200 384,370 3,613,078,000
11/07/2016 9,400 -0.30 -3.09 9,600 9,800 9,300 800,270 7,522,538,000
08/07/2016 9,700 -0.20 -2.02 9,900 9,900 9,500 393,140 3,813,458,000
07/07/2016 9,900 0.40 4.21 9,600 10,100 9,600 1,227,530 12,152,547,000
06/07/2016 9,500 0.10 1.06 9,400 9,600 9,400 258,240 2,453,280,000
05/07/2016 9,400 -0.20 -2.08 9,600 9,700 9,400 615,070 5,781,658,000
04/07/2016 9,600 0.40 4.35 9,200 9,700 9,200 838,830 8,052,768,000
01/07/2016 9,200 0.10 1.10 9,400 9,500 9,200 515,130 4,739,196,000
30/06/2016 9,100 0.20 2.25 8,900 9,400 8,900 839,080 7,635,628,000
29/06/2016 8,900 0.20 2.30 8,700 8,900 8,700 116,690 1,038,541,000
28/06/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 123,350 1,073,145,000
27/06/2016 8,700 -0.20 -2.25 8,600 8,800 8,500 334,040 2,906,148,000
24/06/2016 8,900 -0.10 -1.11 9,000 9,000 8,500 667,940 5,944,666,000
23/06/2016 9,000 0.10 1.12 9,000 9,100 8,900 178,540 1,606,860,000
22/06/2016 8,900 0.10 1.14 8,800 9,100 8,800 234,160 2,084,024,000
21/06/2016 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 430,970 3,792,536,000
20/06/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 176,800 1,555,840,000
17/06/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 374,870 3,298,856,000
16/06/2016 8,800 -0.10 -1.12 8,900 9,000 8,800 161,980 1,425,424,000
15/06/2016 8,900 0.40 4.71 8,800 9,000 8,800 642,550 5,718,695,000
14/06/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 273,880 2,492,308,000
13/06/2016 9,100 -0.20 -2.15 9,200 9,200 9,100 302,680 2,754,388,000
10/06/2016 9,300 0.10 1.09 9,200 9,400 9,100 383,690 3,568,317,000
09/06/2016 9,200 -0.10 -1.08 9,300 9,300 9,100 317,220 2,918,424,000
08/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 231,930 2,156,949,000
07/06/2016 9,300 0.20 2.20 9,100 9,300 9,100 147,460 1,371,378,000
06/06/2016 9,100 -0.20 -2.15 9,400 9,400 9,000 173,850 1,582,035,000
03/06/2016 9,300 -0.20 -2.11 9,500 9,500 9,200 446,360 4,151,148,000
02/06/2016 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 362,250 3,441,375,000
01/06/2016 9,500 0.10 1.06 9,500 9,500 9,400 61,020 579,690,000
31/05/2016 9,400 0.30 3.30 9,100 9,700 9,100 929,940 8,741,436,000
30/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 197,860 1,800,526,000
27/05/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 91,840 835,744,000
26/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 62,450 568,295,000
25/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 41,860 380,926,000
24/05/2016 9,100 0.10 1.11 9,100 9,200 9,000 149,740 1,362,634,000
23/05/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 105,190 946,710,000
20/05/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 87,510 787,590,000
19/05/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 104,670 952,497,000
18/05/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 75,770 689,507,000
17/05/2016 9,100 0.10 1.11 9,000 9,200 9,000 257,360 2,341,976,000
16/05/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 125,160 1,126,440,000
13/05/2016 9,000 -0.10 -1.10 9,200 9,200 9,000 127,560 1,148,040,000
12/05/2016 9,100 0.10 1.11 9,100 9,200 9,000 209,640 1,907,724,000
11/05/2016 9,000 0.20 2.27 8,900 9,100 8,800 271,600 2,444,400,000
10/05/2016 8,800 -0.10 -1.12 8,900 8,900 8,700 96,800 851,840,000
09/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 277,730 2,471,797,000
06/05/2016 9,000 0.10 1.12 8,900 9,000 8,900 63,350 570,150,000
05/05/2016 8,900 -0.10 -1.11 8,900 9,000 8,900 90,860 808,654,000
04/05/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 97,000 873,000,000
29/04/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 149,840 1,348,560,000
28/04/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 134,890 1,214,010,000
27/04/2016 9,000 -0.10 -1.10 9,100 9,200 9,000 239,250 2,153,250,000
26/04/2016 9,100 -0.20 -2.15 9,300 9,300 9,100 109,260 994,266,000
25/04/2016 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 127,770 1,188,261,000
22/04/2016 9,300 0.00 ■■ 0.00 9,200 9,500 9,100 225,710 2,099,103,000
21/04/2016 9,300 0.10 1.09 9,100 9,500 9,100 445,370 4,141,941,000
20/04/2016 9,200 -0.10 -1.08 9,300 9,400 9,100 282,990 2,603,508,000
19/04/2016 9,300 -0.30 -3.12 9,500 9,500 9,100 468,210 4,354,353,000
15/04/2016 9,600 0.30 3.23 9,900 9,900 9,600 905,040 8,688,384,000
14/04/2016 9,300 0.60 6.90 8,800 9,300 8,800 527,150 4,902,495,000
13/04/2016 8,700 -0.10 -1.14 8,800 8,800 8,700 112,280 976,836,000
12/04/2016 8,800 0.10 1.15 8,700 8,900 8,700 88,270 776,776,000
11/04/2016 8,700 0.10 1.16 8,800 8,900 8,700 306,380 2,665,506,000
08/04/2016 8,600 -0.10 -1.15 8,600 8,700 8,500 102,200 878,920,000
07/04/2016 8,700 0.20 2.35 8,600 8,800 8,600 170,130 1,480,131,000
06/04/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 224,610 1,909,185,000
05/04/2016 8,500 0.00 ■■ 0.00 8,700 8,700 8,400 127,360 1,082,560,000
04/04/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 41,650 354,025,000
01/04/2016 8,500 -0.20 -2.30 8,700 8,700 8,500 180,080 1,530,680,000
31/03/2016 8,700 -0.20 -2.25 8,900 8,900 8,700 104,570 909,759,000
30/03/2016 8,900 0.10 1.14 8,800 8,900 8,700 95,290 848,081,000
29/03/2016 8,800 -0.20 -2.22 9,000 9,000 8,800 289,360 2,546,368,000
28/03/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 102,610 923,490,000
25/03/2016 9,000 -0.20 -2.17 9,200 9,200 8,900 276,440 2,487,960,000
24/03/2016 9,200 0.20 2.22 9,000 9,300 9,000 298,720 2,748,224,000
23/03/2016 9,000 -0.10 -1.10 9,000 9,100 8,900 218,150 1,963,350,000
22/03/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 291,940 2,656,654,000
21/03/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 150,220 1,367,002,000
18/03/2016 9,100 -0.10 -1.09 9,300 9,300 9,100 152,010 1,383,291,000
17/03/2016 9,200 0.00 ■■ 0.00 9,300 9,400 9,200 343,920 3,164,064,000
16/03/2016 9,200 0.10 1.10 9,100 9,300 9,100 423,500 3,896,200,000
15/03/2016 9,100 -0.30 -3.19 9,300 9,300 9,100 361,330 3,288,103,000
14/03/2016 9,400 -0.10 -1.05 9,500 9,500 9,300 143,620 1,350,028,000
11/03/2016 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 502,290 4,771,755,000
10/03/2016 9,500 0.60 6.74 8,900 9,500 8,900 826,020 7,847,190,000
09/03/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 134,330 1,195,537,000
08/03/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 147,360 1,311,504,000
07/03/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 120,380 1,083,420,000
04/03/2016 9,000 0.20 2.27 8,800 9,000 8,800 130,360 1,173,240,000
03/03/2016 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 343,040 3,018,752,000
02/03/2016 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 102,520 902,176,000
01/03/2016 8,800 -0.10 -1.12 8,800 8,900 8,800 151,260 1,331,088,000
29/02/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 79,910 711,199,000
26/02/2016 9,000 0.10 1.12 8,900 9,000 8,800 40,220 361,980,000
25/02/2016 8,900 -0.20 -2.20 9,100 9,100 8,800 89,670 798,063,000
24/02/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 78,440 713,804,000
23/02/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 245,700 2,235,870,000
22/02/2016 9,100 0.10 1.11 9,000 9,200 9,000 175,000 1,592,500,000
19/02/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 69,050 621,450,000
18/02/2016 9,000 0.20 2.27 8,800 9,200 8,800 267,540 2,407,860,000
17/02/2016 8,800 -0.20 -2.22 9,000 9,000 8,700 125,860 1,107,568,000
16/02/2016 9,000 0.10 1.12 8,900 9,000 8,900 113,150 1,018,350,000
15/02/2016 8,900 -0.20 -2.20 9,000 9,100 8,900 84,170 749,113,000
05/02/2016 9,100 -0.10 -1.09 9,300 9,300 9,000 168,360 1,532,076,000
04/02/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 136,240 1,253,408,000
03/02/2016 9,200 -0.20 -2.13 9,200 9,400 9,100 57,900 532,680,000
02/02/2016 9,400 0.50 5.62 9,000 9,500 8,900 381,550 3,586,570,000
01/02/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 135,530 1,206,217,000
29/01/2016 8,900 -0.10 -1.11 9,000 9,100 8,900 95,380 848,882,000
28/01/2016 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 65,400 588,600,000
27/01/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 148,570 1,337,130,000
26/01/2016 9,000 -0.20 -2.17 9,000 9,100 8,900 124,300 1,118,700,000
25/01/2016 9,200 0.60 6.98 8,600 9,200 8,600 255,450 2,350,140,000
22/01/2016 8,600 0.30 3.61 8,400 8,600 8,100 276,950 2,381,770,000
21/01/2016 8,300 -0.20 -2.35 8,300 8,500 8,300 209,440 1,738,352,000
20/01/2016 8,500 -0.30 -3.41 8,800 8,900 8,500 190,220 1,616,870,000
19/01/2016 8,800 0.10 1.15 8,700 8,900 8,600 114,960 1,011,648,000
18/01/2016 8,700 -0.40 -4.40 9,000 9,000 8,600 267,270 2,325,249,000
15/01/2016 9,100 -0.40 -4.21 9,500 9,500 9,100 118,560 1,078,896,000
14/01/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,100 203,590 1,934,105,000
13/01/2016 9,500 0.10 1.06 9,500 9,600 9,300 204,000 1,938,000,000
12/01/2016 9,400 0.20 2.17 9,100 9,600 9,100 161,540 1,518,476,000
11/01/2016 9,200 -0.10 -1.08 9,300 9,400 9,200 81,400 748,880,000
08/01/2016 9,300 -0.10 -1.06 9,200 9,400 9,000 151,600 1,409,880,000
07/01/2016 9,400 -0.20 -2.08 9,500 9,600 9,200 186,140 1,749,716,000
06/01/2016 9,600 0.30 3.23 9,400 9,800 9,200 306,720 2,944,512,000
05/01/2016 9,300 0.00 ■■ 0.00 9,300 9,600 9,200 157,060 1,460,658,000
04/01/2016 9,300 -0.20 -2.11 9,600 9,600 9,300 101,780 946,554,000
31/12/2015 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 137,110 1,302,545,000
30/12/2015 9,500 0.10 1.06 9,400 9,700 9,400 148,440 1,410,180,000
29/12/2015 9,400 0.20 2.17 9,300 9,400 9,000 95,560 898,264,000
28/12/2015 9,200 -0.30 -3.16 9,500 9,600 9,000 420,200 3,865,840,000
25/12/2015 9,500 -0.40 -4.04 10,000 10,000 9,500 232,730 2,210,935,000
24/12/2015 9,900 -0.10 -1.00 10,000 10,100 9,900 80,320 795,168,000
23/12/2015 10,000 0.00 ■■ 0.00 10,200 10,300 9,900 250,920 2,509,200,000
22/12/2015 10,500 0.20 1.94 10,300 10,700 10,300 181,120 1,901,760,000
21/12/2015 10,300 -0.20 -1.90 10,400 10,500 10,200 158,610 1,633,683,000
18/12/2015 10,500 -0.10 -0.94 10,600 10,600 10,500 76,950 807,975,000
17/12/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 235,890 2,500,434,000
16/12/2015 10,600 -0.10 -0.93 10,700 10,900 10,600 150,080 1,590,848,000
15/12/2015 10,700 0.10 0.94 10,600 10,700 10,500 166,660 1,783,262,000
14/12/2015 10,600 -0.40 -3.64 11,000 11,000 10,600 307,780 3,262,468,000
11/12/2015 11,000 0.00 ■■ 0.00 11,100 11,200 11,000 282,600 3,108,600,000
10/12/2015 11,000 -0.20 -1.79 11,400 11,400 11,000 216,440 2,380,840,000
09/12/2015 11,200 0.10 0.90 11,200 11,600 11,200 694,560 7,779,072,000
08/12/2015 11,100 0.00 ■■ 0.00 11,000 11,400 11,000 293,930 3,262,623,000
07/12/2015 11,100 0.10 0.91 11,000 11,200 10,900 229,790 2,550,669,000
04/12/2015 11,000 -0.10 -0.90 11,000 11,200 10,800 207,680 2,284,480,000
03/12/2015 11,100 -0.10 -0.89 11,200 11,400 11,100 289,890 3,217,779,000
02/12/2015 11,200 0.50 4.67 10,700 11,300 10,700 414,020 4,637,024,000
01/12/2015 10,700 0.20 1.90 10,500 10,800 10,500 256,290 2,742,303,000
30/11/2015 10,500 -0.70 -6.25 11,100 11,100 10,500 483,810 5,080,005,000
27/11/2015 11,200 -0.50 -4.27 11,500 11,800 11,200 462,630 5,181,456,000
26/11/2015 11,700 0.00 ■■ 0.00 11,600 12,000 11,500 661,740 7,742,358,000
25/11/2015 11,700 -0.10 -0.85 11,700 11,800 11,400 660,830 7,731,711,000
24/11/2015 11,800 0.30 2.61 11,600 12,100 11,500 1,484,370 17,515,566,000
23/11/2015 11,500 0.70 6.48 10,900 11,500 10,900 889,710 10,231,665,000
20/11/2015 10,800 -0.10 -0.92 10,900 11,100 10,700 779,680 8,420,544,000
19/11/2015 10,900 0.50 4.81 10,400 11,000 10,200 639,810 6,973,929,000
18/11/2015 10,400 0.50 5.05 10,000 10,500 9,800 1,156,650 12,029,160,000
17/11/2015 9,900 0.30 3.12 9,700 10,200 9,700 597,220 5,912,478,000
16/11/2015 9,600 -0.10 -1.03 9,600 9,700 9,600 97,150 932,640,000
13/11/2015 9,700 0.30 3.19 9,300 9,900 9,300 256,580 2,488,826,000
12/11/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 115,590 1,086,546,000
11/11/2015 9,400 0.10 1.08 9,300 9,400 9,300 70,570 663,358,000
10/11/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 110,190 1,024,767,000
09/11/2015 9,300 -0.30 -3.12 9,500 9,600 9,300 213,040 1,981,272,000
06/11/2015 9,600 -0.10 -1.03 9,600 9,700 9,500 55,670 534,432,000
05/11/2015 9,700 0.10 1.04 9,600 9,700 9,600 90,130 874,261,000
04/11/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 85,100 816,960,000
03/11/2015 9,600 -0.10 -1.03 9,700 9,800 9,500 94,060 902,976,000
02/11/2015 9,700 0.20 2.11 9,600 9,800 9,600 69,110 670,367,000
30/10/2015 9,500 -0.10 -1.04 9,700 9,700 9,500 66,210 628,995,000
29/10/2015 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 178,030 1,709,088,000
28/10/2015 9,600 -0.10 -1.03 9,600 9,700 9,600 179,990 1,727,904,000
27/10/2015 9,700 -0.10 -1.02 9,700 9,800 9,500 226,160 2,193,752,000
26/10/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 99,720 977,256,000
23/10/2015 9,800 -0.10 -1.01 9,900 10,200 9,800 212,700 2,084,460,000
22/10/2015 9,900 0.00 ■■ 0.00 9,900 10,100 9,900 123,720 1,224,828,000
21/10/2015 9,900 -0.20 -1.98 10,000 10,100 9,900 49,080 485,892,000
20/10/2015 10,100 0.10 1.00 10,100 10,100 9,900 293,830 2,967,683,000
19/10/2015 10,000 0.10 1.01 10,000 10,200 9,900 233,690 2,336,900,000
16/10/2015 9,900 -0.10 -1.00 10,100 10,200 9,900 124,780 1,235,322,000
15/10/2015 10,000 0.20 2.04 9,800 10,100 9,700 120,680 1,206,800,000
14/10/2015 9,800 -0.10 -1.01 9,900 9,900 9,800 81,860 802,228,000
13/10/2015 9,900 -0.30 -2.94 10,000 10,100 9,900 169,190 1,674,981,000
12/10/2015 10,200 0.10 0.99 10,100 10,300 10,100 111,470 1,136,994,000
09/10/2015 10,100 -0.20 -1.94 10,300 10,400 10,100 340,810 3,442,181,000
08/10/2015 10,300 0.40 4.04 10,200 10,400 9,700 330,450 3,403,635,000
07/10/2015 9,900 -0.10 -1.00 10,200 10,200 9,900 289,340 2,864,466,000
06/10/2015 10,000 0.60 6.38 9,600 10,000 9,500 651,380 6,513,800,000
05/10/2015 9,400 0.10 1.08 9,200 9,400 9,200 56,380 529,972,000
02/10/2015 9,300 0.10 1.09 9,300 9,400 9,200 27,980 260,214,000
01/10/2015 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 50,240 462,208,000
30/09/2015 9,200 -0.20 -2.13 9,300 9,500 9,200 142,430 1,310,356,000
29/09/2015 9,400 -0.10 -1.05 9,500 9,500 9,300 110,900 1,042,460,000
28/09/2015 9,500 -0.10 -1.04 9,600 9,600 9,500 51,830 492,385,000
25/09/2015 9,600 -0.20 -2.04 9,700 9,800 9,600 49,810 478,176,000
24/09/2015 9,800 0.10 1.03 9,700 9,800 9,600 31,290 306,642,000
23/09/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 59,900 581,030,000
22/09/2015 9,700 0.10 1.04 9,700 9,700 9,600 79,960 775,612,000
21/09/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 116,640 1,119,744,000
18/09/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 82,160 788,736,000
17/09/2015 9,600 0.10 1.05 9,600 9,600 9,500 74,470 714,912,000
16/09/2015 9,500 -0.10 -1.04 9,600 9,700 9,500 47,970 455,715,000
15/09/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 12,390 118,944,000
14/09/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 89,430 858,528,000
11/09/2015 9,600 -0.10 -1.03 9,700 9,700 9,600 35,470 340,512,000
10/09/2015 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 43,490 421,853,000
09/09/2015 9,700 -0.10 -1.02 9,900 10,000 9,700 63,350 614,495,000
08/09/2015 9,800 0.10 1.03 9,700 9,800 9,600 78,500 769,300,000
07/09/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 25,550 247,835,000
04/09/2015 9,800 -0.10 -1.01 9,800 9,900 9,700 44,020 431,396,000
03/09/2015 9,900 0.20 2.06 9,700 10,000 9,700 249,580 2,470,842,000
01/09/2015 9,700 0.10 1.04 9,600 9,900 9,600 48,480 470,256,000
31/08/2015 9,600 -0.20 -2.04 9,700 9,700 9,600 59,700 573,120,000
28/08/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 100,610 985,978,000
27/08/2015 9,800 0.10 1.03 9,800 9,900 9,700 108,570 1,063,986,000
26/08/2015 9,700 0.50 5.43 9,100 9,700 9,100 298,230 2,892,831,000
25/08/2015 9,200 -0.30 -3.16 9,000 9,500 9,000 300,590 2,765,428,000
24/08/2015 9,500 -0.70 -6.86 10,000 10,000 9,500 319,000 3,030,500,000
21/08/2015 10,200 -0.20 -1.92 10,400 10,400 9,900 128,980 1,315,596,000
20/08/2015 10,400 -0.20 -1.89 10,600 10,600 10,400 101,940 1,060,176,000
19/08/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,300 106,560 1,129,536,000
18/08/2015 10,600 0.20 1.92 10,400 10,700 10,400 30,870 327,222,000
17/08/2015 10,400 -0.40 -3.70 10,800 10,900 10,400 224,870 2,338,648,000
14/08/2015 10,800 -0.20 -1.82 10,900 11,000 10,500 186,470 2,013,876,000
13/08/2015 11,000 -0.20 -1.79 11,200 11,200 10,700 351,200 3,863,200,000
12/08/2015 11,200 -0.10 -0.88 11,300 11,400 11,100 143,430 1,606,416,000
11/08/2015 11,300 -0.10 -0.88 11,400 11,500 11,300 53,540 605,002,000
10/08/2015 11,400 0.20 1.79 11,200 11,500 11,200 120,920 1,378,488,000
07/08/2015 11,200 -0.10 -0.88 11,300 11,300 11,200 51,080 572,096,000
06/08/2015 11,300 -0.30 -2.59 11,500 11,500 11,300 145,740 1,646,862,000
05/08/2015 11,600 0.40 3.57 11,300 11,600 11,200 193,950 2,249,820,000
04/08/2015 11,200 -0.10 -0.88 11,400 11,400 11,200 79,040 885,248,000
03/08/2015 11,300 -0.20 -1.74 11,400 11,500 11,200 362,870 4,100,431,000
31/07/2015 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 137,540 1,581,710,000
30/07/2015 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 470,290 5,408,335,000
29/07/2015 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 348,400 4,006,600,000
28/07/2015 11,500 -0.10 -0.86 11,800 11,800 11,500 123,230 1,417,145,000
27/07/2015 11,600 -0.10 -0.85 11,700 11,800 11,600 132,250 1,534,100,000
24/07/2015 11,700 0.30 2.63 11,400 11,900 11,400 245,940 2,877,498,000
23/07/2015 11,400 -0.20 -1.72 11,600 11,700 11,400 158,300 1,804,620,000
22/07/2015 11,600 0.10 0.87 11,300 11,700 11,300 160,280 1,859,248,000
21/07/2015 11,500 -0.30 -2.54 11,700 11,800 11,500 357,640 4,112,860,000
20/07/2015 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 136,760 1,613,768,000
17/07/2015 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 129,350 1,526,330,000
16/07/2015 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 137,600 1,623,680,000
15/07/2015 11,800 0.00 ■■ 0.00 11,900 12,000 11,800 215,670 2,544,906,000
14/07/2015 11,800 -0.20 -1.67 12,000 12,100 11,800 292,500 3,451,500,000
13/07/2015 12,000 -0.20 -1.64 12,200 12,200 12,000 196,880 2,362,560,000
10/07/2015 12,200 0.30 2.52 12,000 12,400 12,000 354,690 4,327,218,000
09/07/2015 11,900 -0.10 -0.83 11,800 12,000 11,700 357,970 4,259,843,000
08/07/2015 12,000 -0.40 -3.23 12,300 12,300 12,000 470,930 5,651,160,000
07/07/2015 12,400 -0.10 -0.80 12,700 12,900 12,300 521,970 6,472,428,000
06/07/2015 12,500 0.80 6.84 11,900 12,500 11,900 2,201,760 27,522,000,000
03/07/2015 11,700 0.40 3.54 11,300 11,800 11,300 398,700 4,664,790,000
02/07/2015 11,300 0.10 0.89 11,200 11,600 11,200 217,500 2,457,750,000
01/07/2015 11,200 0.00 ■■ 0.00 11,300 11,400 11,100 137,130 1,535,856,000
30/06/2015 11,200 -0.20 -1.75 11,400 11,400 11,200 269,600 3,019,520,000
29/06/2015 11,400 -0.10 -0.87 11,500 11,500 11,300 137,900 1,572,060,000
26/06/2015 11,500 0.00 ■■ 0.00 11,600 11,600 11,400 157,340 1,809,410,000
25/06/2015 11,500 -0.10 -0.86 11,500 11,600 11,400 132,930 1,528,695,000
24/06/2015 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 253,630 2,942,108,000
23/06/2015 11,600 -0.10 -0.85 11,800 11,800 11,600 186,770 2,166,532,000
22/06/2015 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 115,140 1,347,138,000
19/06/2015 11,700 0.00 ■■ 0.00 11,800 11,800 11,600 151,500 1,772,550,000
18/06/2015 11,700 0.00 ■■ 0.00 11,800 11,800 11,600 274,500 3,211,650,000
17/06/2015 11,700 -0.20 -1.68 11,900 11,900 11,700 287,620 3,365,154,000
16/06/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 399,460 4,753,574,000
15/06/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 301,000 3,581,900,000
12/06/2015 11,900 -0.10 -0.83 12,000 12,100 11,900 364,030 4,331,957,000
11/06/2015 12,000 0.20 1.69 11,900 12,000 11,900 467,700 5,612,400,000
10/06/2015 11,800 -0.10 -0.84 11,900 11,900 11,700 433,850 5,119,430,000
09/06/2015 11,900 -0.40 -3.25 12,100 12,300 11,800 505,250 6,012,475,000
08/06/2015 12,300 0.20 1.65 12,200 12,400 12,000 657,020 8,081,346,000
05/06/2015 12,100 0.60 5.22 11,600 12,300 11,500 1,003,660 12,144,286,000
04/06/2015 11,500 0.10 0.88 11,500 11,600 11,400 252,610 2,905,015,000
03/06/2015 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 306,860 3,498,204,000
02/06/2015 11,400 -0.10 -0.87 11,500 11,600 11,400 208,050 2,371,770,000
01/06/2015 11,500 0.00 ■■ 0.00 11,600 11,700 11,500 218,350 2,511,025,000
29/05/2015 11,500 -0.10 -0.86 11,600 11,800 11,500 341,490 3,927,135,000
28/05/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 386,510 4,483,516,000
27/05/2015 11,600 -0.30 -2.52 11,800 11,900 11,600 249,230 2,891,068,000
26/05/2015 11,900 0.10 0.85 11,800 12,100 11,700 367,920 4,378,248,000
25/05/2015 11,800 0.30 2.61 11,600 11,800 11,400 327,950 3,869,810,000
22/05/2015 11,500 -0.10 -0.86 11,500 11,600 11,500 244,410 2,810,715,000
21/05/2015 11,600 -0.10 -0.85 11,300 11,800 11,300 254,190 2,948,604,000
20/05/2015 11,700 0.70 6.36 11,000 11,700 11,000 410,040 4,797,468,000
19/05/2015 11,000 0.20 1.85 10,800 11,100 10,800 160,910 1,770,010,000
18/05/2015 10,800 -0.40 -3.57 11,100 11,100 10,800 216,390 2,337,012,000
15/05/2015 11,200 -0.20 -1.75 11,400 11,400 11,200 139,180 1,558,816,000
14/05/2015 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 48,650 554,610,000
13/05/2015 11,400 -0.10 -0.87 11,500 11,700 11,300 357,170 4,071,738,000
12/05/2015 11,500 0.10 0.88 11,300 11,700 11,200 517,730 5,953,895,000
11/05/2015 11,400 -0.10 -0.87 11,500 11,500 11,200 202,920 2,313,288,000
08/05/2015 11,500 0.20 1.77 11,300 11,600 11,300 342,620 3,940,130,000
07/05/2015 11,300 0.40 3.67 10,900 11,500 10,900 569,080 6,430,604,000
06/05/2015 10,900 -0.30 -2.68 11,300 11,400 10,900 224,960 2,452,064,000
05/05/2015 11,200 0.30 2.75 10,900 11,300 10,300 392,340 4,394,208,000
04/05/2015 10,900 -0.80 -6.84 11,700 11,700 10,900 851,490 9,281,241,000
27/04/2015 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 100,760 1,178,892,000
24/04/2015 11,700 -0.10 -0.85 12,000 12,000 11,700 200,300 2,343,510,000
23/04/2015 11,800 -0.20 -1.67 12,000 12,100 11,800 239,250 2,823,150,000
22/04/2015 12,000 -0.10 -0.83 12,100 12,400 12,000 247,280 2,967,360,000
21/04/2015 12,100 -0.20 -1.63 12,300 12,400 12,100 155,380 1,880,098,000
20/04/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 204,770 2,518,671,000
17/04/2015 12,300 -0.10 -0.81 12,400 12,400 12,200 304,340 3,743,382,000
16/04/2015 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 187,040 2,319,296,000
15/04/2015 12,400 0.20 1.64 12,200 12,500 12,200 204,480 2,535,552,000
14/04/2015 12,200 -0.30 -2.40 12,500 12,500 12,200 195,500 2,385,100,000
13/04/2015 12,500 -0.10 -0.79 12,600 12,700 12,400 267,030 3,337,875,000
10/04/2015 12,600 0.20 1.61 12,500 12,700 12,500 527,060 6,640,956,000
09/04/2015 12,400 0.30 2.48 12,100 12,400 12,000 352,860 4,375,464,000
08/04/2015 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 154,620 1,870,902,000
07/04/2015 12,100 0.10 0.83 12,000 12,200 11,800 122,730 1,485,033,000
06/04/2015 12,000 0.20 1.69 11,900 12,200 11,900 586,690 7,040,280,000
03/04/2015 11,800 0.00 ■■ 0.00 11,900 11,900 11,600 117,420 1,385,556,000
02/04/2015 11,800 0.30 2.61 11,500 11,800 11,400 412,580 4,868,444,000
01/04/2015 11,500 -0.60 -4.96 12,100 12,100 11,400 278,710 3,205,165,000
31/03/2015 12,100 0.20 1.68 11,900 12,200 11,900 151,600 1,834,360,000
30/03/2015 11,900 -0.40 -3.25 12,300 12,400 11,900 276,630 3,291,897,000
27/03/2015 12,300 -0.10 -0.81 12,400 12,700 12,300 223,460 2,748,558,000
26/03/2015 12,400 -0.10 -0.80 12,400 12,600 12,300 192,810 2,390,844,000
25/03/2015 12,500 0.20 1.63 12,400 12,600 12,400 247,340 3,091,750,000
24/03/2015 12,300 -0.20 -1.60 12,400 12,500 12,200 383,600 4,718,280,000
23/03/2015 12,500 -0.30 -2.34 12,900 12,900 12,500 177,840 2,223,000,000
20/03/2015 12,800 0.00 ■■ 0.00 12,700 12,900 12,700 282,000 3,609,600,000
19/03/2015 12,800 -0.20 -1.54 13,000 13,100 12,800 198,400 2,539,520,000
18/03/2015 13,000 -0.20 -1.52 13,300 13,300 13,000 138,340 1,798,420,000
17/03/2015 13,200 0.30 2.33 12,900 13,300 12,900 437,280 5,772,096,000
16/03/2015 12,900 -0.30 -2.27 13,200 13,200 12,900 398,730 5,143,617,000
13/03/2015 13,200 -0.10 -0.75 13,300 13,400 13,100 163,130 2,153,316,000
12/03/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,100 181,190 2,409,827,000
11/03/2015 13,300 -0.20 -1.48 13,500 13,500 13,200 246,530 3,278,849,000
10/03/2015 13,500 0.30 2.27 13,400 13,500 13,300 359,420 4,852,170,000
09/03/2015 13,200 -0.10 -0.75 13,300 13,500 13,200 296,600 3,915,120,000
06/03/2015 13,300 -0.30 -2.21 13,400 13,600 13,300 440,130 5,853,729,000
05/03/2015 13,600 0.10 0.74 13,500 13,700 13,400 726,700 9,883,120,000
04/03/2015 13,500 0.00 ■■ 0.00 13,800 13,800 13,400 690,980 9,328,230,000
03/03/2015 13,500 0.80 6.30 12,600 13,500 12,600 1,248,240 16,851,240,000
02/03/2015 12,700 -0.20 -1.55 13,000 13,000 12,700 226,780 2,880,106,000
27/02/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 194,180 2,504,922,000
26/02/2015 13,000 0.10 0.78 12,900 13,100 12,800 143,800 1,869,400,000
25/02/2015 12,900 -0.30 -2.27 13,200 13,200 12,800 269,890 3,481,581,000
24/02/2015 13,200 0.10 0.76 13,100 13,300 13,100 190,200 2,510,640,000
13/02/2015 13,100 0.40 3.15 12,600 13,200 12,600 526,250 6,893,875,000
12/02/2015 12,700 0.00 ■■ 0.00 12,800 12,800 12,600 122,680 1,558,036,000
11/02/2015 12,700 0.30 2.42 12,300 12,700 12,300 165,770 2,105,279,000
10/02/2015 12,400 -0.10 -0.80 12,400 12,700 12,400 266,720 3,307,328,000
09/02/2015 12,500 -0.20 -1.57 12,900 12,900 12,500 165,140 2,064,250,000
06/02/2015 12,700 -0.10 -0.78 12,800 13,000 12,700 266,490 3,384,423,000
05/02/2015 12,800 -0.10 -0.78 12,700 12,900 12,700 199,950 2,559,360,000
04/02/2015 12,900 0.30 2.38 12,600 12,900 12,600 300,010 3,870,129,000
03/02/2015 12,600 -0.10 -0.79 12,800 13,100 12,600 570,790 7,191,954,000
02/02/2015 12,700 -0.10 -0.78 12,800 13,100 12,700 505,500 6,419,850,000
30/01/2015 12,800 0.00 ■■ 0.00 12,800 13,100 12,600 400,720 5,129,216,000
29/01/2015 12,800 -0.10 -0.78 12,900 13,100 12,800 234,730 3,004,544,000
28/01/2015 12,900 0.00 ■■ 0.00 13,000 13,200 12,900 328,950 4,243,455,000
27/01/2015 12,900 -0.50 -3.73 13,400 13,500 12,800 505,850 6,525,465,000
26/01/2015 13,400 -0.20 -1.47 13,600 13,700 13,400 417,450 5,593,830,000
23/01/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 431,760 5,871,936,000
22/01/2015 13,600 0.10 0.74 13,600 13,700 13,500 334,660 4,551,376,000
21/01/2015 13,500 0.10 0.75 13,500 13,700 13,400 208,700 2,817,450,000
20/01/2015 13,400 -0.10 -0.74 13,300 13,500 13,300 451,620 6,051,708,000
19/01/2015 13,500 -0.10 -0.74 13,700 13,700 13,300 387,210 5,227,335,000
16/01/2015 13,600 -0.20 -1.45 13,800 13,900 13,500 277,120 3,768,832,000
15/01/2015 13,800 0.40 2.99 13,600 14,100 13,500 831,040 11,468,352,000
14/01/2015 13,400 0.10 0.75 13,600 13,700 13,200 429,640 5,757,176,000
13/01/2015 13,300 0.10 0.76 13,200 13,600 13,100 401,600 5,341,280,000
12/01/2015 13,200 -0.40 -2.94 13,600 13,700 13,100 356,660 4,707,912,000
09/01/2015 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 612,810 8,334,216,000
08/01/2015 13,600 -0.20 -1.45 13,700 13,900 13,400 392,570 5,338,952,000
07/01/2015 13,800 0.20 1.47 13,600 14,000 12,900 1,162,230 16,038,774,000
06/01/2015 13,600 0.80 6.25 12,500 13,600 12,300 796,690 10,834,984,000
05/01/2015 12,800 -0.20 -1.54 12,900 13,300 12,800 293,290 3,754,112,000
31/12/2014 13,000 0.60 4.84 12,400 13,100 12,400 560,270 7,283,510,000
30/12/2014 12,400 0.60 5.08 11,600 12,400 11,300 472,940 5,864,456,000
29/12/2014 11,800 -0.60 -4.84 12,400 12,600 11,600 578,060 6,821,108,000
26/12/2014 12,400 -0.70 -5.34 13,000 13,000 12,400 594,790 7,375,396,000
25/12/2014 13,100 -0.10 -0.76 13,200 13,300 12,900 332,560 4,356,536,000
24/12/2014 13,200 -0.20 -1.49 13,400 13,600 13,200 467,030 6,164,796,000
23/12/2014 13,400 -0.10 -0.74 13,700 14,000 13,300 548,050 7,343,870,000
22/12/2014 13,500 0.80 6.30 13,000 13,500 13,000 507,500 6,851,250,000
19/12/2014 12,700 -0.70 -5.22 13,400 13,400 12,500 1,012,710 12,861,417,000
18/12/2014 13,400 -0.70 -4.96 14,200 14,400 13,200 1,188,890 15,931,126,000
17/12/2014 14,100 -1.00 -6.62 15,300 15,400 14,100 856,160 12,071,856,000
16/12/2014 17,600 -0.10 -0.56 17,600 18,000 17,200 1,857,420 32,690,592,000
15/12/2014 17,700 -0.30 -1.67 18,000 18,000 17,700 1,034,900 18,317,730,000
12/12/2014 18,000 0.00 ■■ 0.00 18,000 18,200 17,700 1,012,400 18,223,200,000
11/12/2014 18,000 0.40 2.27 17,700 18,700 17,600 1,582,240 28,480,320,000
10/12/2014 17,600 1.10 6.67 16,900 17,600 16,600 980,360 17,254,336,000
09/12/2014 16,500 -1.20 -6.78 17,400 17,700 16,500 1,701,640 28,077,060,000
08/12/2014 17,700 -0.20 -1.12 18,000 18,000 17,600 1,823,630 32,278,251,000
05/12/2014 17,900 -0.10 -0.56 17,900 18,500 17,700 2,021,870 36,191,473,000
04/12/2014 18,000 1.10 6.51 17,200 18,000 17,100 4,904,450 88,280,100,000
03/12/2014 16,900 0.60 3.68 16,300 17,400 16,200 2,417,380 40,853,722,000
02/12/2014 16,300 0.40 2.52 15,900 16,300 15,700 1,334,940 21,759,522,000
01/12/2014 15,900 0.70 4.61 15,300 16,100 15,200 1,164,560 18,516,504,000
28/11/2014 15,200 0.50 3.40 14,500 15,600 14,500 1,000,560 15,208,512,000
27/11/2014 14,700 0.40 2.80 14,300 14,800 14,200 477,230 7,015,281,000
26/11/2014 14,300 -0.60 -4.03 14,900 14,900 14,300 401,280 5,738,304,000
25/11/2014 14,900 0.50 3.47 14,600 15,000 14,300 310,500 4,626,450,000
24/11/2014 14,400 -0.20 -1.37 14,300 14,600 14,100 586,020 8,438,688,000
21/11/2014 14,600 -0.60 -3.95 15,200 15,400 14,600 390,810 5,705,826,000
20/11/2014 15,200 0.70 4.83 14,500 15,200 14,500 355,170 5,398,584,000
19/11/2014 14,500 -0.30 -2.03 14,800 14,800 14,400 453,870 6,581,115,000
18/11/2014 14,800 -0.30 -1.99 15,100 15,300 14,800 496,250 7,344,500,000
17/11/2014 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 183,480 2,770,548,000
14/11/2014 15,100 -0.30 -1.95 15,300 15,300 15,000 438,930 6,627,843,000
13/11/2014 15,400 -0.20 -1.28 15,600 15,700 15,400 442,070 6,807,878,000
12/11/2014 15,600 0.30 1.96 15,500 15,600 15,300 441,960 6,894,576,000
11/11/2014 15,300 -0.20 -1.29 15,500 15,700 15,300 1,096,410 16,775,073,000
10/11/2014 15,500 0.20 1.31 15,400 15,800 15,200 896,880 13,901,640,000
07/11/2014 15,300 -0.10 -0.65 15,500 15,700 15,300 533,980 8,169,894,000
06/11/2014 15,400 0.90 6.21 15,100 15,500 15,100 1,233,680 18,998,672,000
05/11/2014 14,500 0.40 2.84 14,100 14,700 14,100 995,730 14,438,085,000
04/11/2014 14,100 -0.30 -2.08 14,200 14,500 14,100 130,140 1,834,974,000
03/11/2014 14,400 0.20 1.41 14,200 14,600 14,200 252,600 3,637,440,000
31/10/2014 14,200 0.30 2.16 13,900 14,300 13,800 223,570 3,174,694,000
30/10/2014 13,900 -0.10 -0.71 14,000 14,200 13,600 84,220 1,170,658,000
29/10/2014 14,000 0.70 5.26 13,500 14,000 13,500 310,490 4,346,860,000
28/10/2014 13,300 0.00 ■■ 0.00 13,000 13,500 12,700 286,250 3,807,125,000
27/10/2014 13,300 -1.00 -6.99 13,800 14,400 13,300 452,790 6,022,107,000
24/10/2014 14,300 -0.20 -1.38 14,600 14,600 14,100 193,640 2,769,052,000
23/10/2014 14,500 -0.30 -2.03 14,700 14,800 14,300 298,780 4,332,310,000
22/10/2014 14,800 0.30 2.07 14,700 14,800 14,600 228,410 3,380,468,000
21/10/2014 14,500 0.00 ■■ 0.00 14,700 14,700 14,100 241,380 3,500,010,000
20/10/2014 14,500 -0.40 -2.68 15,200 15,200 14,500 169,690 2,460,505,000
17/10/2014 14,900 0.20 1.36 14,700 15,000 14,600 535,590 7,980,291,000
16/10/2014 14,700 -0.40 -2.65 15,200 15,500 14,700 991,290 14,571,963,000
15/10/2014 15,100 -0.40 -2.58 15,400 15,400 14,800 516,080 7,792,808,000
14/10/2014 15,500 -0.10 -0.64 15,800 15,800 15,300 428,490 6,641,595,000
13/10/2014 15,600 0.30 1.96 15,300 15,700 15,300 339,350 5,293,860,000
10/10/2014 15,300 -0.70 -4.38 15,700 15,800 15,200 1,383,010 21,160,053,000
09/10/2014 16,000 -0.50 -3.03 16,300 16,500 16,000 1,100,590 17,609,440,000
08/10/2014 16,500 -0.20 -1.20 16,600 16,800 16,200 593,060 9,785,490,000
07/10/2014 16,700 0.70 4.38 16,100 16,900 16,100 1,863,650 31,122,955,000
06/10/2014 16,000 0.20 1.27 15,800 16,500 15,600 1,403,280 22,452,480,000
03/10/2014 15,800 -0.20 -1.25 16,000 16,000 15,500 809,170 12,784,886,000
02/10/2014 16,000 0.60 3.90 15,800 16,300 15,500 1,556,270 24,900,320,000
01/10/2014 15,400 -0.60 -3.75 15,800 16,100 15,300 1,850,520 28,498,008,000
30/09/2014 16,000 0.60 3.90 15,400 16,200 14,900 1,269,320 20,309,120,000
29/09/2014 15,400 -0.10 -0.65 15,500 15,700 15,400 517,930 7,976,122,000
26/09/2014 15,500 0.10 0.65 15,600 15,900 15,300 803,950 12,461,225,000
25/09/2014 15,400 1.00 6.94 14,600 15,400 14,300 1,999,220 30,787,988,000
24/09/2014 14,400 0.60 4.35 13,700 14,600 13,600 1,481,810 21,338,064,000
23/09/2014 13,800 0.30 2.22 13,500 14,000 13,400 1,393,090 19,224,642,000
22/09/2014 13,500 0.10 0.75 13,500 14,000 13,500 737,510 9,956,385,000
19/09/2014 13,400 0.80 6.35 12,500 13,400 12,500 1,084,170 14,527,878,000
18/09/2014 12,600 -0.80 -5.97 13,500 13,500 12,600 812,410 10,236,366,000
17/09/2014 13,400 -0.40 -2.90 14,000 14,000 13,400 764,880 10,249,392,000
16/09/2014 13,800 0.40 2.99 13,200 13,800 13,100 763,750 10,539,750,000
15/09/2014 13,400 -0.30 -2.19 13,600 13,800 13,200 767,970 10,290,798,000
12/09/2014 13,700 0.00 ■■ 0.00 13,600 13,800 13,500 526,610 7,214,557,000
11/09/2014 13,700 0.10 0.74 13,600 13,900 13,500 682,840 9,354,908,000
10/09/2014 13,600 0.60 4.62 13,000 13,600 12,500 1,285,560 17,483,616,000
09/09/2014 13,000 -0.90 -6.47 13,700 13,700 13,000 1,153,730 14,998,490,000
08/09/2014 13,900 0.10 0.72 14,100 14,200 13,700 516,530 7,179,767,000
05/09/2014 13,800 0.90 6.98 12,900 13,800 12,900 1,599,590 22,074,342,000
04/09/2014 12,900 -0.20 -1.53 13,000 13,100 12,800 778,380 10,041,102,000
03/09/2014 13,100 0.30 2.34 12,800 13,300 12,800 862,850 11,303,335,000
29/08/2014 12,800 0.20 1.59 12,600 12,800 12,600 586,040 7,501,312,000
28/08/2014 12,600 -0.10 -0.79 12,600 12,900 12,600 539,660 6,799,716,000
27/08/2014 12,700 -0.30 -2.31 13,000 13,100 12,500 447,280 5,680,456,000
26/08/2014 13,000 0.50 4.00 12,500 13,100 12,500 1,024,120 13,313,560,000
25/08/2014 12,500 0.00 ■■ 0.00 12,600 12,800 12,500 853,870 10,673,375,000
22/08/2014 12,500 0.20 1.63 12,400 12,600 12,300 506,490 6,331,125,000
21/08/2014 12,300 -0.10 -0.81 12,400 12,600 12,300 724,220 8,907,906,000
20/08/2014 12,400 0.00 ■■ 0.00 12,500 12,700 12,200 685,560 8,500,944,000
19/08/2014 12,400 -0.40 -3.12 12,900 12,900 12,000 621,650 7,708,460,000
18/08/2014 12,800 0.60 4.92 12,300 12,900 12,300 853,270 10,921,856,000
15/08/2014 12,200 0.00 ■■ 0.00 12,100 12,400 12,000 793,620 9,682,164,000
14/08/2014 12,200 0.10 0.83 12,100 12,600 12,100 1,107,760 13,514,672,000
13/08/2014 12,100 -0.20 -1.63 12,300 12,300 12,000 686,120 8,302,052,000
12/08/2014 12,300 0.10 0.82 12,200 12,300 11,900 990,360 12,181,428,000
11/08/2014 12,200 0.40 3.39 11,800 12,400 11,700 1,453,360 17,730,992,000
08/08/2014 11,800 0.00 ■■ 0.00 12,100 12,300 11,700 707,840 8,352,512,000
07/08/2014 11,800 0.70 6.31 11,100 11,800 11,100 1,573,500 18,567,300,000
06/08/2014 11,100 0.40 3.74 10,700 11,400 10,700 1,655,970 18,381,267,000
05/08/2014 10,700 0.30 2.88 10,400 10,700 10,300 662,620 7,090,034,000
04/08/2014 10,400 0.30 2.97 10,200 10,600 10,200 364,320 3,788,928,000
01/08/2014 10,100 -0.10 -0.98 10,100 10,200 10,000 176,840 1,786,084,000
31/07/2014 10,200 0.30 3.03 9,800 10,200 9,800 335,150 3,418,530,000
30/07/2014 9,900 -0.10 -1.00 9,900 10,200 9,900 255,920 2,533,608,000
29/07/2014 10,000 0.10 1.01 9,900 10,100 9,900 248,360 2,483,600,000
28/07/2014 9,900 -0.50 -4.81 10,400 10,400 9,800 373,900 3,701,610,000
25/07/2014 10,400 -0.30 -2.80 10,700 10,900 10,400 399,460 4,154,384,000
24/07/2014 10,700 0.20 1.90 10,500 10,700 10,400 431,250 4,614,375,000
23/07/2014 10,500 -0.30 -2.78 10,700 10,800 10,500 161,430 1,695,015,000
22/07/2014 10,800 -0.10 -0.92 10,900 10,900 10,600 249,120 2,690,496,000
21/07/2014 10,900 0.00 ■■ 0.00 11,100 11,100 10,700 310,340 3,382,706,000
18/07/2014 10,900 0.00 ■■ 0.00 10,900 11,100 10,700 353,790 3,856,311,000
17/07/2014 10,900 -0.10 -0.91 11,000 11,100 10,800 311,300 3,393,170,000
16/07/2014 11,000 -0.30 -2.65 11,400 11,500 11,000 628,330 6,911,630,000
15/07/2014 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 423,240 4,782,612,000
14/07/2014 11,300 0.10 0.89 11,200 11,400 11,000 323,030 3,650,239,000
11/07/2014 11,200 0.70 6.67 10,500 11,200 10,400 1,088,810 12,194,672,000
10/07/2014 10,500 -0.50 -4.55 11,100 11,100 10,500 635,970 6,677,685,000
09/07/2014 11,000 0.20 1.85 10,800 11,200 10,800 699,530 7,694,830,000
08/07/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 398,140 4,299,912,000
07/07/2014 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 582,410 6,290,028,000
04/07/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 412,060 4,450,248,000
03/07/2014 10,800 0.40 3.85 10,500 10,900 10,400 994,970 10,745,676,000
02/07/2014 10,400 0.40 4.00 10,100 10,400 10,000 493,390 5,131,256,000
01/07/2014 10,000 0.10 1.01 9,900 10,000 9,900 245,810 2,458,100,000
30/06/2014 9,900 -0.10 -1.00 10,100 10,100 9,900 259,390 2,567,961,000
27/06/2014 10,000 -0.10 -0.99 10,200 10,200 10,000 173,280 1,732,800,000
26/06/2014 10,100 0.00 ■■ 0.00 10,200 10,400 10,100 341,620 3,450,362,000
25/06/2014 10,100 0.30 3.06 9,900 10,200 9,800 283,360 2,861,936,000
24/06/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 151,940 1,489,012,000
23/06/2014 9,800 0.10 1.03 9,500 9,900 9,500 109,840 1,076,432,000
20/06/2014 9,700 -0.20 -2.02 9,900 10,000 9,700 142,370 1,380,989,000
19/06/2014 9,900 -0.30 -2.94 9,800 9,900 9,500 465,450 4,607,955,000
18/06/2014 10,200 0.00 ■■ 0.00 10,300 10,500 10,100 339,290 3,460,758,000
17/06/2014 10,200 -0.20 -1.92 10,400 10,400 10,000 457,770 4,669,254,000
16/06/2014 10,400 0.50 5.05 10,200 10,500 10,000 654,690 6,808,776,000
13/06/2014 9,900 0.60 6.45 9,500 9,900 9,400 975,050 9,652,995,000
12/06/2014 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 282,460 2,626,878,000
11/06/2014 9,300 0.00 ■■ 0.00 9,100 9,400 9,100 105,830 984,219,000
10/06/2014 9,300 -0.30 -3.12 9,300 9,600 9,200 270,460 2,515,278,000
09/06/2014 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 215,360 2,067,456,000
06/06/2014 9,600 0.50 5.49 9,300 9,600 9,100 130,610 1,253,856,000
05/06/2014 9,100 -0.30 -3.19 9,300 9,400 9,100 148,270 1,349,257,000
04/06/2014 9,400 0.10 1.08 9,800 9,800 9,200 206,140 1,937,716,000
03/06/2014 10,300 0.10 0.98 10,400 10,400 10,300 90,220 929,266,000
02/06/2014 10,200 -0.30 -2.86 10,400 10,500 10,100 177,080 1,806,216,000
30/05/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 178,920 1,878,660,000
29/05/2014 10,500 -0.40 -3.67 10,700 10,900 10,500 534,960 5,617,080,000
28/05/2014 10,900 0.00 ■■ 0.00 11,100 11,200 10,800 379,160 4,132,844,000
27/05/2014 10,900 0.20 1.87 10,700 11,000 10,500 488,150 5,320,835,000
26/05/2014 10,700 0.10 0.94 10,600 10,700 10,200 173,130 1,852,491,000
23/05/2014 10,600 -0.30 -2.75 10,500 10,800 10,300 366,750 3,887,550,000
22/05/2014 10,900 -0.20 -1.80 11,100 11,200 10,400 792,780 8,641,302,000
21/05/2014 11,100 0.70 6.73 10,600 11,100 10,400 451,830 5,015,313,000
20/05/2014 10,400 0.60 6.12 9,700 10,400 9,700 678,760 7,059,104,000
19/05/2014 9,800 0.60 6.52 9,300 9,800 9,200 780,630 7,650,174,000
16/05/2014 9,200 0.10 1.10 9,100 9,300 8,800 367,870 3,384,404,000
15/05/2014 9,100 -0.60 -6.19 9,700 9,900 9,100 617,340 5,617,794,000
14/05/2014 9,700 0.50 5.43 9,000 9,700 9,000 266,250 2,582,625,000
13/05/2014 9,200 0.00 ■■ 0.00 9,200 9,400 8,700 582,710 5,360,932,000
12/05/2014 9,200 -0.60 -6.12 9,500 9,500 9,200 1,562,020 14,370,584,000
09/05/2014 9,800 0.50 5.38 8,800 9,900 8,700 1,315,060 12,887,588,000
08/05/2014 9,300 -0.60 -6.06 9,500 9,500 9,300 406,720 3,782,496,000
07/05/2014 9,900 -0.30 -2.94 10,000 10,200 9,500 718,860 7,116,714,000
06/05/2014 10,200 -0.70 -6.42 10,600 10,600 10,200 498,530 5,085,006,000
05/05/2014 10,900 -0.80 -6.84 11,500 11,600 10,900 553,170 6,029,553,000
29/04/2014 11,700 -0.20 -1.68 11,800 11,800 11,500 254,020 2,972,034,000
28/04/2014 11,900 0.20 1.71 11,700 12,200 11,600 384,780 4,578,882,000
25/04/2014 11,700 -0.80 -6.40 11,900 12,000 11,700 1,906,230 22,302,891,000
24/04/2014 12,500 -0.40 -3.10 12,800 12,900 12,400 242,620 3,032,750,000
23/04/2014 12,900 -0.90 -6.52 13,800 13,800 12,900 345,810 4,460,949,000
22/04/2014 13,800 0.60 4.55 13,100 13,800 12,300 642,300 8,863,740,000
21/04/2014 13,200 -0.90 -6.38 13,600 13,800 13,200 537,930 7,100,676,000
18/04/2014 14,100 -1.00 -6.62 15,000 15,100 14,100 897,960 12,661,236,000
17/04/2014 15,100 0.30 2.03 15,100 15,300 15,000 317,670 4,796,817,000
16/04/2014 14,800 -0.70 -4.52 15,400 15,500 14,700 686,850 10,165,380,000
15/04/2014 15,500 -0.60 -3.73 16,000 16,100 15,500 516,700 8,008,850,000
14/04/2014 16,100 -0.50 -3.01 16,600 16,700 16,000 341,440 5,497,184,000
11/04/2014 16,600 0.10 0.61 16,300 16,800 16,300 777,640 12,908,824,000
10/04/2014 16,500 0.20 1.23 16,400 16,800 16,300 1,293,010 21,334,665,000
08/04/2014 16,300 0.40 2.52 16,000 16,400 15,700 526,790 8,586,677,000
07/04/2014 15,900 0.20 1.27 15,700 15,900 15,400 369,010 5,867,259,000
04/04/2014 15,700 0.10 0.64 15,500 16,000 15,500 375,580 5,896,606,000
03/04/2014 15,600 0.60 4.00 15,200 15,700 15,100 353,950 5,521,620,000
02/04/2014 15,000 0.00 ■■ 0.00 15,000 15,200 14,300 583,070 8,746,050,000
01/04/2014 15,000 -0.70 -4.46 15,700 15,700 14,800 657,400 9,861,000,000
31/03/2014 15,700 0.10 0.64 15,600 16,000 15,600 672,510 10,558,407,000
28/03/2014 15,600 0.10 0.65 15,900 16,000 15,600 325,620 5,079,672,000
27/03/2014 15,500 0.20 1.31 15,200 15,600 15,100 610,520 9,463,060,000
26/03/2014 15,300 -0.60 -3.77 15,900 16,400 15,000 1,079,960 16,523,388,000
25/03/2014 15,900 -0.60 -3.64 16,500 16,600 15,800 1,006,260 15,999,534,000
24/03/2014 16,500 1.00 6.45 15,500 16,500 15,500 1,567,750 25,867,875,000
21/03/2014 15,500 -0.20 -1.27 15,500 15,700 15,300 778,020 12,059,310,000
20/03/2014 15,700 0.40 2.61 16,000 16,000 15,300 1,295,150 20,333,855,000
19/03/2014 15,300 1.00 6.99 14,500 15,300 14,300 1,456,970 22,291,641,000
18/03/2014 14,300 0.00 ■■ 0.00 14,300 14,700 14,100 1,275,520 18,239,936,000
17/03/2014 14,300 0.20 1.42 14,500 14,600 14,000 626,100 8,953,230,000
14/03/2014 14,100 -0.10 -0.70 14,200 14,400 14,000 528,610 7,453,401,000
13/03/2014 14,200 0.20 1.43 13,900 14,200 13,800 1,053,350 14,957,570,000
12/03/2014 14,000 -0.40 -2.78 14,300 14,400 13,800 580,790 8,131,060,000
11/03/2014 14,400 0.40 2.86 14,000 14,500 14,000 837,100 12,054,240,000
10/03/2014 14,000 -0.20 -1.41 14,200 14,200 13,900 461,650 6,463,100,000
07/03/2014 14,200 0.30 2.16 13,900 14,400 13,900 451,910 6,417,122,000
06/03/2014 13,900 0.20 1.46 13,700 14,000 13,500 559,970 7,783,583,000
05/03/2014 13,700 0.50 3.79 13,600 13,700 13,300 567,500 7,774,750,000
04/03/2014 13,200 -0.20 -1.49 13,200 13,500 13,100 519,070 6,851,724,000
03/03/2014 13,400 -0.80 -5.63 14,200 14,200 13,400 702,330 9,411,222,000
28/02/2014 14,200 0.10 0.71 14,100 14,200 13,900 428,140 6,079,588,000
27/02/2014 14,100 -0.50 -3.42 14,600 14,900 14,000 871,040 12,281,664,000
26/02/2014 14,600 0.40 2.82 14,400 14,600 14,100 685,810 10,012,826,000
25/02/2014 14,200 0.10 0.71 14,100 14,600 14,000 668,970 9,499,374,000
24/02/2014 14,100 0.10 0.71 14,200 14,200 13,600 493,790 6,962,439,000
21/02/2014 14,000 -0.40 -2.78 14,300 14,400 13,700 485,400 6,795,600,000
20/02/2014 14,400 -0.60 -4.00 15,000 15,000 14,000 877,110 12,630,384,000
19/02/2014 15,000 0.20 1.35 14,900 15,000 14,500 480,170 7,202,550,000
18/02/2014 14,800 0.30 2.07 14,700 14,900 14,500 419,500 6,208,600,000
17/02/2014 14,500 0.30 2.11 14,000 14,600 14,000 970,800 14,076,600,000
14/02/2014 14,200 0.00 ■■ 0.00 14,200 14,300 13,900 536,400 7,616,880,000
13/02/2014 14,200 0.30 2.16 13,900 14,400 13,700 1,128,990 16,031,658,000
12/02/2014 13,900 0.00 ■■ 0.00 13,700 14,100 13,400 1,065,960 14,816,844,000
11/02/2014 13,900 0.40 2.96 13,800 14,300 13,700 1,594,590 22,164,801,000
10/02/2014 13,500 0.80 6.30 12,600 13,500 12,600 1,417,870 19,141,245,000
07/02/2014 12,700 -0.30 -2.31 12,900 13,000 12,500 790,540 10,039,858,000
06/02/2014 13,000 0.30 2.36 12,600 13,000 12,500 259,820 3,377,660,000
27/01/2014 12,700 0.10 0.79 12,500 12,800 12,500 468,090 5,944,743,000
24/01/2014 12,600 0.40 3.28 12,300 12,600 12,300 914,810 11,526,606,000
23/01/2014 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 346,260 4,224,372,000
22/01/2014 12,200 0.20 1.67 12,200 12,200 12,000 723,690 8,829,018,000
21/01/2014 12,000 0.30 2.56 11,800 12,100 11,700 988,100 11,857,200,000
20/01/2014 11,700 -0.10 -0.85 11,700 11,900 11,600 1,153,590 13,497,003,000
17/01/2014 11,800 -0.40 -3.28 12,300 12,300 11,800 1,137,530 13,422,854,000
16/01/2014 12,200 0.20 1.67 12,100 12,500 12,000 1,128,230 13,764,406,000
15/01/2014 12,000 0.10 0.84 12,000 12,100 11,900 946,090 11,353,080,000
14/01/2014 11,900 -0.10 -0.83 12,000 12,200 11,900 968,160 11,521,104,000
13/01/2014 12,000 0.50 4.35 11,400 12,200 11,300 1,742,560 20,910,720,000
10/01/2014 11,500 -0.10 -0.86 11,800 11,800 11,400 1,047,500 12,046,250,000
09/01/2014 11,600 0.40 3.57 11,300 11,600 11,200 1,620,860 18,801,976,000
08/01/2014 11,200 0.30 2.75 10,800 11,300 10,800 731,800 8,196,160,000
07/01/2014 10,900 -0.30 -2.68 11,200 11,400 10,900 513,210 5,593,989,000
06/01/2014 11,200 0.50 4.67 10,700 11,200 10,600 493,150 5,523,280,000
03/01/2014 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 505,620 5,410,134,000
02/01/2014 10,700 -0.10 -0.93 10,800 11,100 10,600 448,400 4,797,880,000
31/12/2013 10,800 0.30 2.86 10,500 10,900 10,500 326,380 3,524,904,000
30/12/2013 10,500 -0.60 -5.41 11,100 11,100 10,500 955,130 10,028,865,000
27/12/2013 11,100 -0.20 -1.77 11,300 11,300 11,000 857,100 9,513,810,000
26/12/2013 11,300 -0.10 -0.88 11,400 11,500 11,200 452,440 5,112,572,000
25/12/2013 11,400 -0.10 -0.87 11,500 11,500 11,300 322,510 3,676,614,000
24/12/2013 11,500 0.10 0.88 11,400 11,600 11,400 551,720 6,344,780,000
23/12/2013 11,400 -0.30 -2.56 11,500 11,700 11,400 664,740 7,578,036,000
20/12/2013 11,700 0.20 1.74 11,500 11,800 11,400 733,900 8,586,630,000
19/12/2013 11,500 -0.10 -0.86 11,700 11,700 11,400 975,570 11,219,055,000
18/12/2013 11,600 0.60 5.45 11,100 11,600 11,100 1,240,210 14,386,436,000
17/12/2013 11,000 0.50 4.76 10,500 11,200 10,500 1,156,740 12,724,140,000
16/12/2013 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 218,890 2,298,345,000
13/12/2013 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 187,220 1,965,810,000
12/12/2013 10,500 0.20 1.94 10,200 10,500 10,100 527,740 5,541,270,000
11/12/2013 10,300 -0.50 -4.63 10,800 10,900 10,300 1,056,950 10,886,585,000
10/12/2013 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 677,950 7,321,860,000
09/12/2013 10,800 -0.20 -1.82 11,000 11,100 10,800 660,150 7,129,620,000
06/12/2013 11,000 0.10 0.92 10,800 11,100 10,800 414,140 4,555,540,000
05/12/2013 10,900 0.10 0.93 11,000 11,000 10,700 692,920 7,552,828,000
04/12/2013 10,800 -0.20 -1.82 11,000 11,300 10,800 888,500 9,595,800,000
03/12/2013 11,000 0.70 6.80 10,300 11,000 10,300 1,994,720 21,941,920,000
02/12/2013 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 457,330 4,710,499,000
29/11/2013 10,300 -0.20 -1.90 10,600 10,700 10,200 894,280 9,211,084,000
28/11/2013 10,500 0.10 0.96 10,400 10,500 10,300 574,260 6,029,730,000
27/11/2013 10,400 -0.30 -2.80 10,700 10,800 10,200 956,710 9,949,784,000
26/11/2013 10,700 0.20 1.90 10,400 10,800 10,300 1,095,280 11,719,496,000
25/11/2013 10,500 0.10 0.96 10,500 10,800 10,300 815,210 8,559,705,000
22/11/2013 10,400 0.50 5.05 10,000 10,400 9,900 1,066,340 11,089,936,000
21/11/2013 9,900 -0.50 -4.81 10,300 10,700 9,900 1,705,260 16,882,074,000
20/11/2013 10,400 0.50 5.05 9,800 10,500 9,800 1,695,690 17,635,176,000
19/11/2013 9,900 0.00 ■■ 0.00 9,800 10,200 9,800 1,240,150 12,277,485,000
18/11/2013 9,900 0.50 5.32 9,800 10,000 9,700 2,472,430 24,477,057,000
15/11/2013 9,400 0.60 6.82 8,800 9,400 8,700 1,790,590 16,831,546,000
14/11/2013 8,800 0.10 1.15 8,700 8,800 8,700 467,670 4,115,496,000
13/11/2013 8,700 0.10 1.16 8,600 8,900 8,600 991,610 8,627,007,000
12/11/2013 8,600 -0.20 -2.27 8,900 8,900 8,500 934,400 8,035,840,000
11/11/2013 8,800 0.20 2.33 8,600 8,900 8,600 552,450 4,861,560,000
08/11/2013 8,600 -0.10 -1.15 8,700 8,700 8,600 472,150 4,060,490,000
07/11/2013 8,700 -0.20 -2.25 8,900 8,900 8,700 795,250 6,918,675,000
06/11/2013 8,900 0.20 2.30 8,700 8,900 8,600 592,750 5,275,475,000
05/11/2013 8,700 0.00 ■■ 0.00 8,800 8,900 8,600 596,300 5,187,810,000
04/11/2013 8,700 0.30 3.57 8,400 8,700 8,400 698,560 6,077,472,000
01/11/2013 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 313,280 2,631,552,000
31/10/2013 8,400 0.10 1.20 8,300 8,500 8,300 434,820 3,652,488,000
30/10/2013 8,300 -0.10 -1.19 8,400 8,500 8,300 217,850 1,808,155,000
29/10/2013 8,400 0.20 2.44 8,100 8,400 8,000 570,970 4,796,148,000
28/10/2013 8,200 -0.30 -3.53 8,500 8,600 8,200 564,450 4,628,490,000
25/10/2013 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 780,240 6,632,040,000
24/10/2013 8,500 -0.40 -4.49 8,800 8,900 8,500 1,156,420 9,829,570,000
23/10/2013 8,900 0.10 1.14 8,800 9,000 8,700 890,470 7,925,183,000
22/10/2013 8,800 -0.10 -1.12 8,900 9,000 8,700 1,012,150 8,906,920,000
21/10/2013 8,900 0.50 5.95 8,500 8,900 8,400 1,976,470 17,590,583,000
18/10/2013 8,400 0.20 2.44 8,200 8,400 8,200 808,080 6,787,872,000
17/10/2013 8,200 0.30 3.80 8,100 8,400 8,100 1,312,110 10,759,302,000
16/10/2013 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 651,330 5,145,507,000
15/10/2013 7,900 0.20 2.60 7,700 7,900 7,700 203,250 1,605,675,000
14/10/2013 7,700 -0.20 -2.53 7,900 7,900 7,700 345,160 2,657,732,000
11/10/2013 7,900 0.10 1.28 7,900 8,000 7,800 687,240 5,429,196,000
10/10/2013 7,800 -0.20 -2.50 8,000 8,100 7,800 372,340 2,904,252,000
09/10/2013 8,000 0.20 2.56 8,000 8,200 8,000 1,853,950 14,831,600,000
08/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 420,040 3,276,312,000
07/10/2013 7,800 0.20 2.63 7,600 7,900 7,600 278,440 2,171,832,000
04/10/2013 7,600 -0.10 -1.30 7,700 7,800 7,500 840,790 6,390,004,000
03/10/2013 7,700 -0.20 -2.53 7,900 7,900 7,600 599,290 4,614,533,000
02/10/2013 7,900 0.20 2.60 7,800 8,000 7,800 335,650 2,651,635,000
01/10/2013 7,700 -0.20 -2.53 7,900 8,200 7,700 940,780 7,244,006,000
30/09/2013 7,900 0.20 2.60 7,700 7,900 7,600 876,850 6,927,115,000
27/09/2013 7,700 -0.10 -1.28 7,900 7,900 7,600 329,800 2,539,460,000
26/09/2013 7,800 0.10 1.30 7,700 8,000 7,700 549,200 4,283,760,000
25/09/2013 7,700 0.40 5.48 7,400 7,800 7,400 1,264,880 9,739,576,000
24/09/2013 7,300 -0.10 -1.35 7,300 7,500 7,300 341,300 2,491,490,000
23/09/2013 7,400 0.40 5.71 7,100 7,400 7,100 471,390 3,488,286,000
20/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 85,160 596,120,000
19/09/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 104,130 728,910,000
18/09/2013 7,000 -0.10 -1.41 7,100 7,200 7,000 167,940 1,175,580,000
17/09/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 96,370 684,227,000
16/09/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 308,620 2,222,064,000
13/09/2013 7,200 0.10 1.41 7,100 7,200 7,100 225,310 1,622,232,000
12/09/2013 7,100 0.10 1.43 7,000 7,100 7,000 338,570 2,403,847,000
11/09/2013 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 119,640 837,480,000
10/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 89,960 629,720,000
09/09/2013 7,000 -0.20 -2.78 7,100 7,100 7,000 193,590 1,355,130,000
06/09/2013 7,200 0.20 2.86 7,000 7,300 7,000 249,220 1,794,384,000
05/09/2013 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 146,990 1,028,930,000
04/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 246,410 1,724,870,000
03/09/2013 7,000 -0.10 -1.41 7,100 7,100 7,000 144,080 1,008,560,000
30/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 215,000 1,526,500,000
29/08/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 97,440 691,824,000
28/08/2013 7,100 -0.20 -2.74 7,200 7,300 7,000 353,750 2,511,625,000
27/08/2013 7,300 -0.10 -1.35 7,400 7,500 7,300 252,160 1,840,768,000
26/08/2013 7,400 0.10 1.37 7,300 7,400 7,200 226,520 1,676,248,000