Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 960.30 -5.76 (-0.60%)
  • HNX-Index 102.04 0 (0%)
  • UPCOM-Index 55.36 0 (0%)
TCT Cổ Phần Xây dựng Điện Việt Nam
Vietnam Electricity Construction Joint Stock Corporation
Mã CK:      VNE      3.54      ■■ 0 (0%)      (cập nhật 08:15 10/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vneco.vn
VNE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
10/12/2019 3,540 0.00 ■■ 0.00 3,550 3,670 3,540 13,587 48,097,980
09/12/2019 3,550 0.00 ■■ 0.00 3,580 3,700 3,550 22,421 79,594,550
06/12/2019 3,580 0.00 ■■ 0.00 3,550 3,600 3,470 3,838 13,740,040
05/12/2019 3,550 0.00 ■■ 0.00 3,550 3,650 3,450 2,744 9,741,200
04/12/2019 3,550 0.00 ■■ 0.00 3,520 0 0 25,487 90,478,850
03/12/2019 3,520 0.00 ■■ 0.00 3,520 3,560 3,410 4,354 15,326,080
02/12/2019 3,520 0.00 ■■ 0.00 3,520 3,550 3,460 4,911 17,286,720
29/11/2019 3,520 0.00 ■■ 0.00 3,500 3,520 3,410 5,821 20,489,920
28/11/2019 3,500 0.00 ■■ 0.00 3,470 3,500 3,460 6,984 24,444,000
27/11/2019 3,470 0.00 ■■ 0.00 3,520 3,520 3,400 5,174 17,953,780
26/11/2019 3,520 0.00 ■■ 0.00 3,520 3,540 3,480 14,230 50,089,600
25/11/2019 3,520 -0.10 -2.84 3,580 3,540 3,500 9,476 33,355,520
23/11/2019 3,580 0.00 ■■ 0.00 3,600 3,630 3,450 11,778 42,165,240
22/11/2019 3,580 0.00 ■■ 0.00 3,600 3,630 3,450 11,778 42,165,240
21/11/2019 3,600 0.00 ■■ 0.00 3,620 3,610 3,570 10,711 38,559,600
20/11/2019 3,620 0.00 ■■ 0.00 3,600 3,640 3,570 19,474 70,495,880
19/11/2019 3,600 0.10 2.78 3,520 3,760 3,540 21,766 78,357,600
18/11/2019 3,520 0.00 ■■ 0.00 3,530 3,530 3,450 14,683 51,684,160
15/11/2019 3,530 0.10 2.83 3,420 3,530 3,360 39,140 138,164,200
14/11/2019 3,420 0.00 ■■ 0.00 3,420 3,490 3,400 13,912 47,579,040
13/11/2019 3,420 -0.10 -2.92 3,480 3,490 3,400 7,658 26,190,360
12/11/2019 3,480 0.00 ■■ 0.00 3,490 3,490 3,390 16,258 56,577,840
11/11/2019 3,490 0.00 ■■ 0.00 3,510 3,500 3,430 16,059 56,045,910
08/11/2019 3,510 0.10 2.85 3,400 3,510 3,420 7,349 25,794,990
07/11/2019 3,400 -0.10 -2.94 3,490 3,530 3,400 15,624 53,121,600
06/11/2019 3,490 0.10 2.87 3,390 3,530 3,400 28,420 99,185,800
05/11/2019 3,390 -0.10 -2.95 3,450 3,450 3,390 18,891 64,040,490
04/11/2019 3,450 0.00 ■■ 0.00 3,450 3,460 3,390 30,474 105,135,300
03/11/2019 3,450 0.00 ■■ 0.00 3,450 3,470 3,410 39,727 137,058,150
01/11/2019 3,450 0.00 ■■ 0.00 3,450 3,470 3,410 39,727 137,058,150
31/10/2019 3,450 0.00 ■■ 0.00 3,500 3,540 3,300 27,124 93,577,800
30/10/2019 3,500 0.00 ■■ 0.00 3,500 3,560 3,460 4,948 17,318,000
29/10/2019 3,500 0.00 ■■ 0.00 3,500 3,580 3,400 7,586 26,551,000
28/10/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,390 26,858 94,003,000
26/10/2019 3,500 -0.10 -2.86 3,590 3,590 3,400 21,596 75,586,000
25/10/2019 3,500 -0.10 -2.86 3,590 3,590 3,400 21,596 75,586,000
24/10/2019 3,590 0.10 2.79 3,530 3,600 3,500 5,098 18,301,820
23/10/2019 3,530 -0.10 -2.83 3,600 3,600 3,530 5,310 18,744,300
22/10/2019 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 32,343 116,434,800
21/10/2019 3,600 0.20 5.56 3,440 3,680 3,430 41,127 148,057,200
18/10/2019 3,440 0.00 ■■ 0.00 3,440 3,480 3,380 4,598 15,817,120
17/10/2019 3,440 0.10 2.91 3,380 3,440 3,360 5,692 19,580,480
16/10/2019 3,380 -0.10 -2.96 3,450 3,500 3,380 10,155 34,323,900
15/10/2019 3,450 0.00 ■■ 0.00 3,440 3,500 3,390 5,144 17,746,800
14/10/2019 3,440 0.00 ■■ 0.00 3,420 3,500 3,410 5,786 19,903,840
11/10/2019 3,420 0.00 ■■ 0.00 3,410 3,450 3,410 6,616 22,626,720
10/10/2019 3,410 0.00 ■■ 0.00 3,380 3,430 3,360 5,071 17,292,110
09/10/2019 3,380 -0.10 -2.96 3,430 3,430 3,330 17,527 59,241,260
08/10/2019 3,430 0.00 ■■ 0.00 3,390 3,470 3,320 3,511 12,042,730
07/10/2019 3,390 0.00 ■■ 0.00 3,350 3,410 3,270 15,622 52,958,580
04/10/2019 3,350 -0.10 -2.99 3,420 3,410 3,350 29,230 97,920,500
03/10/2019 3,420 0.00 ■■ 0.00 3,430 3,420 3,380 8,424 28,810,080
02/10/2019 3,430 0.00 ■■ 0.00 3,410 3,440 3,380 6,436 22,075,480
01/10/2019 3,410 0.00 ■■ 0.00 3,410 3,450 3,390 11,840 40,374,400
30/09/2019 3,410 0.00 ■■ 0.00 3,410 3,450 3,350 5,282 18,011,620
27/09/2019 3,410 0.00 ■■ 0.00 3,390 3,440 3,380 11,610 39,590,100
26/09/2019 3,390 -0.10 -2.95 3,470 3,470 3,390 16,706 56,633,340
25/09/2019 3,470 0.00 ■■ 0.00 3,480 3,470 3,380 17,101 59,340,470
24/09/2019 3,480 0.10 2.87 3,380 3,600 3,300 44,403 154,522,440
23/09/2019 3,380 -0.10 -2.96 3,430 3,420 3,190 68,843 232,689,340
20/09/2019 3,430 0.00 ■■ 0.00 3,430 3,450 3,360 40,470 138,812,100
19/09/2019 3,430 0.00 ■■ 0.00 3,460 3,460 3,360 33,000 113,190,000
18/09/2019 3,460 0.00 ■■ 0.00 3,460 3,460 3,350 19,332 66,888,720
17/09/2019 3,460 -0.10 -2.89 3,590 3,490 3,380 17,656 61,089,760
16/09/2019 3,590 0.00 ■■ 0.00 3,600 3,770 3,350 7,722 27,721,980
13/09/2019 3,600 0.20 5.56 3,380 3,610 3,380 65,475 235,710,000
12/09/2019 3,380 0.20 5.92 3,160 3,380 3,220 18,415 62,242,700
11/09/2019 3,160 0.10 3.16 3,100 3,160 3,100 3,493 11,037,880
10/09/2019 3,100 0.00 ■■ 0.00 3,100 3,140 3,060 32,000 99,200,000
09/09/2019 3,100 -0.10 -3.23 3,190 3,140 3,050 5,426 16,820,600
06/09/2019 3,190 0.00 ■■ 0.00 3,200 3,240 3,160 6,028 19,229,320
05/09/2019 3,200 -0.10 -3.13 3,280 3,280 3,200 9,110 29,152,000
04/09/2019 3,280 0.00 ■■ 0.00 3,300 3,340 3,200 4,015 13,169,200
03/09/2019 3,300 0.10 3.03 3,240 3,300 3,220 2,602 8,586,600
30/08/2019 3,240 0.00 ■■ 0.00 3,250 3,280 3,230 6,371 20,642,040
29/08/2019 3,250 0.00 ■■ 0.00 3,260 3,300 3,210 3,145 10,221,250
28/08/2019 3,260 0.00 ■■ 0.00 3,270 3,330 3,200 17,658 57,565,080
27/08/2019 3,270 -0.10 -3.06 3,330 3,370 3,270 2,609 8,531,430
26/08/2019 3,330 0.00 ■■ 0.00 3,340 3,340 3,270 4,924 16,396,920
23/08/2019 3,340 0.00 ■■ 0.00 3,350 3,390 3,300 3,804 12,705,360
22/08/2019 3,350 0.00 ■■ 0.00 3,350 3,350 3,260 5,808 19,456,800
21/08/2019 3,350 0.00 ■■ 0.00 3,390 3,400 3,260 3,172 10,626,200
20/08/2019 3,390 0.00 ■■ 0.00 3,420 3,410 3,330 3,431 11,631,090
19/08/2019 3,420 0.10 2.92 3,300 3,420 3,200 12,113 41,426,460
16/08/2019 3,300 -0.10 -3.03 3,350 3,370 3,210 9,529 31,445,700
15/08/2019 3,350 0.20 5.97 3,190 3,400 3,100 28,622 95,883,700
14/08/2019 3,190 0.10 3.13 3,120 3,190 3,120 15,699 50,079,810
13/08/2019 3,120 0.10 3.21 3,070 3,200 3,050 9,836 30,688,320
12/08/2019 3,070 0.00 ■■ 0.00 3,060 3,120 3,050 10,781 33,097,670
09/08/2019 3,060 -0.10 -3.27 3,140 3,100 3,030 14,903 45,603,180
08/08/2019 3,140 0.10 3.18 3,070 3,240 2,950 15,188 47,690,320
07/08/2019 3,070 0.10 3.26 2,930 3,090 2,950 8,384 25,738,880
06/08/2019 2,930 -0.10 -3.41 3,000 3,000 2,900 41,412 121,337,160
05/08/2019 3,000 -0.20 -6.67 3,210 3,110 2,990 71,175 213,525,000
02/08/2019 3,210 -0.20 -6.23 3,450 3,450 3,210 34,003 109,149,630
01/08/2019 3,450 -0.20 -5.80 3,660 3,690 3,440 32,389 111,742,050
31/07/2019 3,660 -0.10 -2.73 3,760 3,700 3,640 13,550 49,593,000
30/07/2019 3,760 0.00 ■■ 0.00 3,760 3,780 3,730 3,557 13,374,320
29/07/2019 3,760 0.00 ■■ 0.00 3,770 3,780 3,720 7,025 26,414,000
26/07/2019 3,770 0.00 ■■ 0.00 3,780 3,820 3,740 4,745 17,888,650
25/07/2019 3,780 0.00 ■■ 0.00 3,750 3,800 3,700 8,404 31,767,120
24/07/2019 3,750 0.00 ■■ 0.00 3,790 3,800 3,690 6,814 25,552,500
23/07/2019 3,790 -0.10 -2.64 3,900 3,900 3,790 7,662 29,038,980
22/07/2019 3,900 0.00 ■■ 0.00 3,940 3,940 3,890 7,902 30,817,800
19/07/2019 3,940 -0.10 -2.54 4,000 4,000 3,900 16,455 64,832,700
18/07/2019 4,000 0.00 ■■ 0.00 3,980 4,050 3,900 22,697 90,788,000
17/07/2019 3,980 0.00 ■■ 0.00 4,000 4,070 3,980 5,130 20,417,400
16/07/2019 4,000 0.00 ■■ 0.00 3,980 4,080 3,760 20,051 80,204,000
15/07/2019 3,980 -0.20 -5.03 4,210 4,200 3,920 19,354 77,028,920
12/07/2019 4,210 -0.10 -2.38 4,290 4,290 4,100 47,229 198,834,090
11/07/2019 4,290 0.00 ■■ 0.00 4,300 4,400 4,250 36,368 156,018,720
10/07/2019 4,300 -0.10 -2.33 4,370 4,400 4,300 14,379 61,829,700
09/07/2019 4,370 -0.10 -2.29 4,440 4,440 4,250 54,983 240,275,710
08/07/2019 4,440 0.10 2.25 4,380 4,490 4,400 20,257 89,941,080
05/07/2019 4,380 0.00 ■■ 0.00 4,420 4,420 4,350 9,037 39,582,060
04/07/2019 4,420 0.00 ■■ 0.00 4,440 4,430 4,310 2,374 10,493,080
03/07/2019 4,440 0.00 ■■ 0.00 4,440 4,450 4,400 12,858 57,089,520
02/07/2019 4,440 0.20 4.50 4,270 4,500 4,260 22,802 101,240,880
01/07/2019 4,270 0.00 ■■ 0.00 4,280 4,280 4,180 4,479 19,125,330
28/06/2019 4,280 0.00 ■■ 0.00 4,280 4,340 4,160 4,697 20,103,160
27/06/2019 4,280 0.00 ■■ 0.00 4,290 4,290 4,220 4,613 19,743,640
26/06/2019 4,290 0.10 2.33 4,210 4,290 4,200 15,829 67,906,410
25/06/2019 4,210 0.00 ■■ 0.00 4,250 4,300 4,210 9,231 38,862,510
24/06/2019 4,250 0.00 ■■ 0.00 4,250 4,320 4,230 5,133 21,815,250
21/06/2019 4,250 -0.10 -2.35 4,350 4,360 4,250 22,499 95,620,750
20/06/2019 4,350 0.10 2.30 4,210 4,350 4,200 13,039 56,719,650
19/06/2019 4,210 0.00 ■■ 0.00 4,170 4,220 4,170 9,308 39,186,680
18/06/2019 4,170 0.00 ■■ 0.00 4,140 4,200 4,140 16,599 69,217,830
17/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,060 15,373 63,644,220
16/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,120 18,932 78,378,480
14/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,120 18,932 78,378,480
13/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,110 7,941 32,875,740
11/06/2019 4,140 0.00 ■■ 0.00 4,170 4,190 4,140 5,193 21,499,020
10/06/2019 4,170 0.10 2.40 4,110 4,170 4,100 12,696 52,942,320
09/06/2019 4,110 0.00 ■■ 0.00 4,100 4,150 4,040 14,219 58,440,090
07/06/2019 4,110 0.00 ■■ 0.00 4,100 4,150 4,040 14,219 58,440,090
06/06/2019 4,100 0.00 ■■ 0.00 4,100 4,170 4,090 15,420 63,222,000
05/06/2019 4,100 0.00 ■■ 0.00 4,100 4,140 4,060 2,065 8,466,500
04/06/2019 4,100 0.00 ■■ 0.00 4,140 4,180 4,050 22,417 91,909,700
03/06/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,140 14,565 60,299,100
02/06/2019 4,180 0.00 ■■ 0.00 4,180 4,210 4,180 14,971 62,578,780
31/05/2019 4,180 0.00 ■■ 0.00 4,180 4,210 4,180 14,971 62,578,780
30/05/2019 4,180 0.10 2.39 4,120 4,180 4,110 8,033 33,577,940
29/05/2019 4,120 0.00 ■■ 0.00 4,110 4,150 4,100 14,223 58,598,760
28/05/2019 4,110 0.00 ■■ 0.00 4,120 4,150 4,040 11,941 49,077,510
27/05/2019 4,120 0.00 ■■ 0.00 4,170 4,180 4,010 10,345 42,621,400
26/05/2019 4,170 0.00 ■■ 0.00 4,160 4,170 4,150 20,188 84,183,960
24/05/2019 4,170 0.00 ■■ 0.00 4,160 4,170 4,150 20,188 84,183,960
23/05/2019 4,160 0.00 ■■ 0.00 4,150 4,170 4,140 16,766 69,746,560
22/05/2019 4,150 0.00 ■■ 0.00 4,150 4,170 4,140 28,304 117,461,600
21/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,120 23,965 99,454,750
20/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,150 18,707 77,634,050
19/05/2019 4,150 0.00 ■■ 0.00 4,150 4,160 4,130 55,791 231,532,650
17/05/2019 4,150 0.00 ■■ 0.00 4,150 4,160 4,130 55,791 231,532,650
16/05/2019 4,150 0.00 ■■ 0.00 4,150 4,170 4,050 13,225 54,883,750
15/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,000 26,926 111,742,900
14/05/2019 4,150 0.10 2.41 4,100 4,150 4,100 16,383 67,989,450
13/05/2019 4,100 0.10 2.44 4,020 4,100 4,000 10,629 43,578,900
12/05/2019 4,020 0.00 ■■ 0.00 4,010 4,070 3,980 17,241 69,308,820
10/05/2019 4,020 0.00 ■■ 0.00 4,010 4,070 3,980 17,241 69,308,820
09/05/2019 4,010 0.00 ■■ 0.00 4,040 4,110 4,010 17,109 68,607,090
08/05/2019 4,040 -0.10 -2.48 4,140 4,140 3,980 16,662 67,314,480
07/05/2019 4,140 0.00 ■■ 0.00 4,090 4,200 4,090 10,867 44,989,380
06/05/2019 4,090 -0.10 -2.44 4,220 4,200 4,030 15,919 65,108,710
05/05/2019 4,220 0.00 ■■ 0.00 4,200 4,230 4,180 21,967 92,700,740
03/05/2019 4,220 0.00 ■■ 0.00 4,200 4,230 4,180 21,967 92,700,740
02/05/2019 4,200 -0.30 -7.14 4,450 4,270 4,200 40,132 168,554,400
01/05/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
30/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
29/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
28/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
26/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
25/04/2019 4,460 0.00 ■■ 0.00 4,480 4,600 4,350 40,649 181,294,540
24/04/2019 4,480 0.20 4.46 4,250 4,500 4,300 34,421 154,206,080
23/04/2019 4,250 0.10 2.35 4,170 4,310 4,200 19,070 81,047,500
22/04/2019 4,170 0.00 ■■ 0.00 4,220 4,250 4,160 17,422 72,649,740
21/04/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,200 9,171 38,701,620
19/04/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,200 9,171 38,701,620
18/04/2019 4,200 0.00 ■■ 0.00 4,200 4,280 4,180 10,809 45,397,800
17/04/2019 4,200 -0.10 -2.38 4,300 4,350 4,200 15,883 66,708,600
16/04/2019 4,300 0.00 ■■ 0.00 4,350 4,350 4,280 9,822 42,234,600
15/04/2019 4,350 0.00 ■■ 0.00 4,330 4,380 4,290 11,714 50,955,900
12/04/2019 4,350 0.00 ■■ 0.00 4,330 4,380 4,290 11,714 50,955,900
11/04/2019 4,330 0.00 ■■ 0.00 4,370 4,370 4,300 5,547 24,018,510
10/04/2019 4,370 0.10 2.29 4,300 4,370 4,250 12,443 54,375,910
09/04/2019 4,300 0.00 ■■ 0.00 4,260 4,390 4,290 28,934 124,416,200
08/04/2019 4,260 -0.20 -4.69 4,480 4,460 4,260 37,809 161,066,340
05/04/2019 4,480 -0.10 -2.23 4,590 4,600 4,480 26,001 116,484,480
04/04/2019 4,590 0.20 4.36 4,400 4,600 4,400 37,884 173,887,560
03/04/2019 4,400 0.20 4.55 4,250 4,450 4,210 42,112 185,292,800
02/04/2019 4,250 0.00 ■■ 0.00 4,200 4,380 4,200 22,649 96,258,250
01/04/2019 4,200 0.00 ■■ 0.00 4,250 4,280 4,200 18,281 76,780,200
30/03/2019 4,600 0.20 4.35 4,400 4,640 4,370 978,150 4,499,490,000
29/03/2019 4,250 0.00 ■■ 0.00 4,220 4,270 4,190 23,086 98,115,500
28/03/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,150 13,193 55,674,460
27/03/2019 4,200 0.00 ■■ 0.00 4,190 4,440 4,180 40,016 168,067,200
26/03/2019 4,190 -0.10 -2.39 4,250 4,330 4,180 25,944 108,705,360
25/03/2019 4,250 -0.30 -7.06 4,500 4,500 4,220 30,980 131,665,000
22/03/2019 4,500 0.00 ■■ 0.00 4,550 4,610 4,500 21,878 98,451,000
21/03/2019 4,550 -0.30 -6.59 4,810 4,850 4,550 59,537 270,893,350
20/03/2019 4,810 0.10 2.08 4,700 4,900 4,780 31,412 151,091,720
19/03/2019 4,700 0.00 ■■ 0.00 4,690 4,880 4,700 97,805 459,683,500
18/03/2019 4,690 0.10 2.13 4,550 4,730 4,510 62,586 293,528,340
15/03/2019 4,550 0.00 ■■ 0.00 4,550 4,550 4,480 19,481 88,638,550
14/03/2019 4,550 0.00 ■■ 0.00 4,550 4,580 4,450 19,455 88,520,250
13/03/2019 4,550 0.00 ■■ 0.00 4,540 4,620 4,470 29,713 135,194,150
12/03/2019 4,540 0.10 2.20 4,400 4,600 4,450 29,940 135,927,600
11/03/2019 4,400 -0.30 -6.82 4,650 4,670 4,330 47,833 210,465,200
08/03/2019 4,650 0.00 ■■ 0.00 4,610 4,650 4,400 51,036 237,317,400
07/03/2019 4,610 -0.10 -2.17 4,670 4,750 4,570 31,289 144,242,290
06/03/2019 4,670 0.30 6.42 4,390 4,690 4,420 91,661 428,056,870
05/03/2019 4,390 0.30 6.83 4,110 4,390 4,130 60,308 264,752,120
04/03/2019 4,110 0.00 ■■ 0.00 4,100 4,170 4,050 8,859 36,410,490
01/03/2019 4,100 0.10 2.44 4,000 4,110 4,000 10,554 43,271,400
28/02/2019 4,000 -0.10 -2.50 4,090 4,140 4,000 5,303 21,212,000
27/02/2019 4,090 0.00 ■■ 0.00 4,090 4,150 4,060 7,624 31,182,160
26/02/2019 4,090 0.00 ■■ 0.00 4,140 4,180 4,070 5,048 20,646,320
25/02/2019 4,140 0.00 ■■ 0.00 4,110 4,250 4,090 14,378 59,524,920
22/02/2019 4,110 0.10 2.43 4,050 4,160 4,030 20,067 82,475,370
21/02/2019 4,050 -0.10 -2.47 4,120 4,150 4,050 5,213 21,112,650
20/02/2019 4,120 0.00 ■■ 0.00 4,160 4,160 4,010 11,325 46,659,000
19/02/2019 4,160 0.00 ■■ 0.00 4,210 4,250 4,160 9,017 37,510,720
18/02/2019 4,210 0.00 ■■ 0.00 4,220 4,260 4,100 15,544 65,440,240
15/02/2019 4,220 0.00 ■■ 0.00 4,170 4,300 4,200 25,022 105,592,840
14/02/2019 4,170 0.30 7.19 3,900 4,170 3,900 25,756 107,402,520
13/02/2019 3,900 -0.10 -2.56 3,960 3,970 3,900 14,772 57,610,800
12/02/2019 3,960 0.00 ■■ 0.00 3,920 3,970 3,900 8,226 32,574,960
11/02/2019 3,920 0.00 ■■ 0.00 3,940 4,050 3,900 4,400 17,248,000
01/02/2019 3,940 0.00 ■■ 0.00 3,920 4,040 3,900 3,511 13,833,340
31/01/2019 3,920 -0.10 -2.55 4,000 4,200 3,900 4,762 18,667,040
30/01/2019 4,000 0.20 5.00 3,760 4,020 3,760 22,865 91,460,000
29/01/2019 3,760 0.00 ■■ 0.00 3,760 3,780 3,710 10,178 38,269,280
28/01/2019 3,760 0.00 ■■ 0.00 3,760 3,790 3,750 3,497 13,148,720
25/01/2019 3,760 0.00 ■■ 0.00 3,790 3,800 3,730 6,293 23,661,680
24/01/2019 3,790 0.00 ■■ 0.00 3,750 3,790 3,750 8,059,000 30,543,610,000
23/01/2019 3,750 0.00 ■■ 0.00 3,700 3,750 3,700 4,333,000 16,248,750,000
22/01/2019 3,700 0.00 ■■ 0.00 3,720 3,740 3,700 12,505,000 46,268,500,000
21/01/2019 3,720 0.02 0.54 3,700 3,750 3,700 96,750 359,910,000
18/01/2019 3,700 -0.07 -1.89 3,770 3,770 3,700 98,320 363,784,000
17/01/2019 3,770 0.01 0.27 3,760 3,770 3,740 58,910 222,090,700
16/01/2019 3,760 -0.03 -0.80 3,790 3,800 3,740 69,350 260,756,000
15/01/2019 3,790 -0.01 -0.26 3,800 3,800 3,730 68,760 260,600,400
14/01/2019 3,800 0.01 0.26 3,800 3,840 3,770 30,150 114,570,000
13/01/2019 3,800 -0.05 -1.32 3,800 3,850 3,750 62,250 236,550,000
11/01/2019 3,800 -0.05 -1.32 3,800 3,850 3,750 62,250 236,550,000
10/01/2019 3,800 -0.05 -1.32 3,850 3,900 3,780 129,460 491,948,000
09/01/2019 3,850 -0.04 -1.04 3,890 3,950 3,830 63,240 243,474,000
08/01/2019 3,890 -0.05 -1.29 3,940 3,940 3,850 47,830 186,058,700
07/01/2019 3,940 -0.01 -0.25 3,950 4,000 3,850 111,320 438,600,800
05/01/2019 3,950 -0.05 -1.27 3,950 3,950 3,850 102,700 405,665,000
04/01/2019 3,950 -0.05 -1.27 3,950 3,950 3,850 102,700 405,665,000
03/01/2019 3,950 -0.11 -2.78 4,060 4,090 3,940 217,350 858,532,500
02/01/2019 4,060 0.14 3.45 3,920 4,100 3,910 175,130 711,027,800
30/12/2018 3,920 0.10 2.55 3,820 3,920 3,740 244,610 958,871,200
28/12/2018 3,920 0.10 2.55 3,820 3,920 3,740 244,610 958,871,200
27/12/2018 3,820 0.09 2.36 3,730 3,850 3,800 236,580 903,735,600
26/12/2018 3,730 0.05 1.34 3,680 3,800 3,650 274,540 1,024,034,200
25/12/2018 3,680 -0.17 -4.62 3,850 3,800 3,650 412,710 1,518,772,800
24/12/2018 3,850 0.15 3.90 3,700 3,850 3,620 312,380 1,202,663,000
23/12/2018 3,700 -0.15 -4.05 3,850 3,850 3,650 607,450 2,247,565,000
21/12/2018 3,700 -0.15 -4.05 3,850 3,850 3,650 607,450 2,247,565,000
20/12/2018 3,850 -0.26 -6.75 4,110 4,150 3,830 354,940 1,366,519,000
19/12/2018 4,110 -0.04 -0.97 4,150 4,190 4,100 326,620 1,342,408,200
18/12/2018 4,150 -0.15 -3.61 4,300 4,250 4,100 412,860 1,713,369,000
17/12/2018 4,300 -0.09 -2.09 4,390 4,390 4,260 318,320 1,368,776,000
15/12/2018 4,390 -0.02 -0.46 4,410 4,410 4,380 177,420 778,873,800
14/12/2018 4,390 -0.02 -0.46 4,410 4,410 4,380 177,420 778,873,800
13/12/2018 4,410 0.01 0.23 4,400 4,480 4,390 169,310 746,657,100
12/12/2018 4,400 0.02 0.45 4,380 4,470 4,390 258,190 1,136,036,000
11/12/2018 4,380 -0.02 -0.46 4,400 4,470 4,380 231,180 1,012,568,400
10/12/2018 4,400 -0.10 -2.27 4,500 4,530 4,400 269,830 1,187,252,000
09/12/2018 4,500 -0.03 -0.67 4,530 4,590 4,460 553,450 2,490,525,000
07/12/2018 4,500 -0.03 -0.67 4,530 4,590 4,460 553,450 2,490,525,000
06/12/2018 4,530 -0.03 -0.66 4,560 4,600 4,500 292,750 1,326,157,500
05/12/2018 4,560 0.01 0.22 4,560 4,590 4,450 613,220 2,796,283,200
04/12/2018 4,560 -0.10 -2.19 4,660 4,660 4,550 620,650 2,830,164,000
03/12/2018 4,660 0.06 1.29 4,600 4,690 4,610 730,930 3,406,133,800
30/11/2018 4,600 0.20 4.35 4,400 4,640 4,370 978,150 4,499,490,000
29/11/2018 4,400 -0.20 -4.55 4,600 4,630 4,400 494,760 2,176,944,000
28/11/2018 4,600 0.21 4.57 4,390 4,690 4,500 1,406,830 6,471,418,000
27/11/2018 4,390 0.28 6.38 4,110 4,390 4,150 915,870 4,020,669,300
26/11/2018 4,110 -0.24 -5.84 4,350 4,360 4,110 1,115,180 4,583,389,800
23/11/2018 4,350 -0.03 -0.69 4,380 4,390 4,350 238,130 1,035,865,500
22/11/2018 4,380 -0.02 -0.46 4,400 4,480 4,300 527,900 2,312,202,000
21/11/2018 4,400 -0.12 -2.73 4,520 4,520 4,300 825,520 3,632,288,000
20/11/2018 4,520 -0.09 -1.99 4,610 4,640 4,480 388,830 1,757,511,600
19/11/2018 4,610 -0.01 -0.22 4,620 4,660 4,600 268,180 1,236,309,800
16/11/2018 4,620 -0.03 -0.65 4,650 4,700 4,600 132,690 613,027,800
15/11/2018 4,650 -0.04 -0.86 4,690 4,740 4,650 42,770 198,880,500
14/11/2018 4,690 0.01 0.21 4,680 4,800 4,500 148,380 695,902,200
13/11/2018 4,680 -0.15 -3.21 4,830 4,800 4,680 221,810 1,038,070,800
12/11/2018 4,830 -0.10 -2.07 4,930 4,970 4,800 247,550 1,195,666,500
11/11/2018 4,930 -0.05 -1.01 4,980 5,000 4,900 349,480 1,722,936,400
09/11/2018 4,930 -0.05 -1.01 4,980 5,000 4,900 349,480 1,722,936,400
08/11/2018 4,980 -0.02 -0.40 5,000 5,100 4,980 418,990 2,086,570,200
07/11/2018 5,000 -0.01 -0.20 5,000 5,050 4,970 157,850 789,250,000
06/11/2018 5,000 -0.05 -1.00 5,050 5,060 4,970 307,330 1,536,650,000
05/11/2018 5,050 -0.13 -2.57 5,180 5,180 4,920 425,280 2,147,664,000
02/11/2018 5,180 -0.09 -1.74 5,270 5,300 5,170 306,800 1,589,224,000
01/11/2018 5,270 -0.13 -2.47 5,400 5,400 5,210 67,790 357,253,300
31/10/2018 5,400 0.25 4.63 5,150 5,480 5,200 65,030 351,162,000
30/10/2018 5,150 0.02 0.39 5,130 5,300 5,130 85,890 442,333,500
29/10/2018 5,130 -0.13 -2.53 5,260 5,560 5,050 77,070 395,369,100
28/10/2018 5,260 -0.02 -0.38 5,280 5,390 5,260 78,900 415,014,000
26/10/2018 5,260 -0.02 -0.38 5,280 5,390 5,260 78,900 415,014,000
25/10/2018 5,280 -0.12 -2.27 5,400 5,390 5,110 117,570 620,769,600
24/10/2018 5,400 -0.05 -0.93 5,450 5,560 5,370 152,100 821,340,000
23/10/2018 5,450 -0.04 -0.73 5,490 5,490 5,380 298,060 1,624,427,000
22/10/2018 5,490 -0.01 -0.18 5,500 5,660 5,470 222,610 1,222,128,900
21/10/2018 5,500 -0.06 -1.09 5,560 5,560 5,490 201,640 1,109,020,000
19/10/2018 5,500 -0.06 -1.09 5,560 5,560 5,490 201,640 1,109,020,000
18/10/2018 5,560 -0.05 -0.90 5,610 5,600 5,560 90,040 500,622,400
17/10/2018 5,610 -0.01 -0.18 5,610 5,670 5,600 217,720 1,221,409,200
16/10/2018 5,610 0.02 0.36 5,590 5,660 5,550 135,070 757,742,700
15/10/2018 5,590 0.06 1.07 5,530 5,700 5,520 167,950 938,840,500
12/10/2018 5,530 0.01 0.18 5,520 5,690 5,410 137,620 761,038,600
11/10/2018 5,520 -0.28 -5.07 5,800 5,740 5,520 355,370 1,961,642,400
10/10/2018 5,800 -0.04 -0.69 5,800 5,900 5,760 229,610 1,331,738,000
09/10/2018 5,800 -0.03 -0.52 5,830 5,840 5,770 183,340 1,063,372,000
08/10/2018 5,830 -0.08 -1.37 5,910 5,910 5,770 236,720 1,380,077,600
07/10/2018 5,910 -0.09 -1.52 6,000 6,000 5,910 138,000 815,580,000
05/10/2018 5,910 -0.09 -1.52 6,000 6,000 5,910 138,000 815,580,000
04/10/2018 6,000 0.02 0.33 5,980 6,070 5,950 190,210 1,141,260,000
03/10/2018 5,980 -0.12 -2.01 6,100 6,100 5,980 230,500 1,378,390,000
02/10/2018 6,100 -0.06 -0.98 6,160 6,160 6,070 257,730 1,572,153,000
01/10/2018 6,160 -0.01 -0.16 6,160 6,280 6,060 319,890 1,970,522,400
29/09/2018 6,160 0.22 3.57 5,940 6,200 5,940 468,920 2,888,547,200
28/09/2018 6,160 0.22 3.57 5,940 6,200 5,940 468,920 2,888,547,200
27/09/2018 5,940 0.14 2.36 5,800 5,940 5,820 240,420 1,428,094,800
26/09/2018 5,800 0.04 0.69 5,760 5,870 5,760 186,380 1,081,004,000
25/09/2018 5,760 0.01 0.17 5,760 5,780 5,700 163,730 943,084,800
24/09/2018 5,760 0.06 1.04 5,700 5,780 5,700 96,090 553,478,400
23/09/2018 5,700 -0.01 -0.18 5,710 5,800 5,680 106,820 608,874,000
21/09/2018 5,700 -0.01 -0.18 5,710 5,800 5,680 106,820 608,874,000
20/09/2018 5,710 -0.09 -1.58 5,800 5,800 5,670 123,160 703,243,600
19/09/2018 5,800 0.13 2.24 5,670 5,900 5,660 60,080 348,464,000
18/09/2018 5,670 -0.07 -1.23 5,740 5,710 5,630 110,110 624,323,700
17/09/2018 5,740 -0.06 -1.05 5,800 5,800 5,740 89,860 515,796,400
14/09/2018 5,800 -0.05 -0.86 5,850 5,890 5,800 92,510 536,558,000
13/09/2018 5,850 -0.02 -0.34 5,870 5,900 5,800 85,130 498,010,500
12/09/2018 5,870 -0.05 -0.85 5,870 5,990 5,800 162,970 956,633,900
11/09/2018 5,870 0.26 4.43 5,610 5,990 5,620 123,590 725,473,300
10/09/2018 5,610 0.09 1.60 5,610 5,780 5,600 118,570 665,177,700
07/09/2018 5,610 -0.10 -1.78 5,710 5,640 5,510 264,320 1,482,835,200
06/09/2018 5,710 -0.14 -2.45 5,850 5,850 5,670 98,050 559,865,500
05/09/2018 5,850 -0.15 -2.56 6,000 6,000 5,800 202,870 1,186,789,500
04/09/2018 6,000 -0.12 -2.00 6,120 6,100 5,970 181,820 1,090,920,000
01/09/2018 6,120 0.01 0.16 6,110 6,170 6,090 111,270 680,972,400
31/08/2018 6,120 0.01 0.16 6,110 6,170 6,090 111,270 680,972,400
30/08/2018 6,110 -0.11 -1.80 6,220 6,220 6,100 124,600 761,306,000
29/08/2018 6,220 0.12 1.93 6,100 6,350 6,130 192,540 1,197,598,800
28/08/2018 6,600 -0.04 -0.61 6,600 6,610 6,530 140,350 926,310,000
27/08/2018 6,600 0.10 1.52 6,500 6,600 6,500 126,150 832,590,000
26/08/2018 6,500 -0.05 -0.77 6,550 6,550 6,500 119,440 776,360,000
24/08/2018 6,500 -0.05 -0.77 6,550 6,550 6,500 119,440 776,360,000
23/08/2018 6,550 -0.03 -0.46 6,550 6,600 6,500 151,680 993,504,000
22/08/2018 6,550 0.01 0.15 6,550 6,600 6,550 91,790 601,224,500
21/08/2018 6,550 0.02 0.31 6,530 6,640 6,520 138,040 904,162,000
20/08/2018 6,530 -0.20 -3.06 6,730 6,720 6,500 114,700 748,991,000
17/08/2018 6,730 -0.05 -0.74 6,780 6,850 6,700 88,720 597,085,600
16/08/2018 6,780 -0.03 -0.44 6,810 6,900 6,700 155,160 1,051,984,800
15/08/2018 6,810 0.14 2.06 6,670 6,990 6,690 445,640 3,034,808,400
14/08/2018 6,670 0.41 6.15 6,260 6,680 6,400 903,260 6,024,744,200
13/08/2018 6,260 0.02 0.32 6,240 6,350 6,200 100,460 628,879,600
11/08/2018 6,240 -0.04 -0.64 6,280 6,330 6,210 76,880 479,731,200
10/08/2018 6,240 -0.04 -0.64 6,280 6,330 6,210 76,880 479,731,200
09/08/2018 6,280 -0.07 -1.11 6,350 6,390 6,250 29,180 183,250,400
08/08/2018 6,350 -0.03 -0.47 6,380 6,440 6,270 24,300 154,305,000
07/08/2018 6,380 0.08 1.25 6,300 6,500 6,250 33,000 210,540,000
06/08/2018 6,300 0.02 0.32 6,280 6,480 6,150 55,270 348,201,000
05/08/2018 6,280 -0.12 -1.91 6,400 6,490 6,280 97,080 609,662,400
03/08/2018 6,280 -0.12 -1.91 6,400 6,490 6,280 97,080 609,662,400
02/08/2018 6,400 -0.01 -0.16 6,400 6,500 6,360 67,370 431,168,000
01/08/2018 6,400 -0.10 -1.56 6,500 6,700 6,400 114,660 733,824,000
31/07/2018 6,500 0.10 1.54 6,400 6,590 6,400 263,290 1,711,385,000
30/07/2018 6,400 -0.05 -0.78 6,450 6,480 6,310 30,950 198,080,000
28/07/2018 6,450 -0.05 -0.78 6,450 6,500 6,400 15,120 97,524,000
27/07/2018 6,450 -0.05 -0.78 6,450 6,500 6,400 15,120 97,524,000
26/07/2018 6,450 0.15 2.33 6,300 6,550 6,310 198,600 1,280,970,000
25/07/2018 6,300 0.20 3.17 6,100 6,320 6,050 114,910 723,933,000
24/07/2018 6,100 0.02 0.33 6,100 6,170 6,050 44,270 270,047,000
23/07/2018 6,100 0.02 0.33 6,080 6,190 6,050 50,120 305,732,000
22/07/2018 6,080 -0.02 -0.33 6,100 6,120 6,050 112,410 683,452,800
20/07/2018 6,080 -0.02 -0.33 6,100 6,120 6,050 112,410 683,452,800
19/07/2018 6,100 -0.12 -1.97 6,220 6,220 6,100 71,230 434,503,000
18/07/2018 6,220 0.20 3.22 6,020 6,220 6,060 64,900 403,678,000
17/07/2018 6,020 0.08 1.33 5,940 6,170 5,950 107,220 645,464,400
16/07/2018 5,940 -0.06 -1.01 6,000 6,010 5,900 10,040 59,637,600
13/07/2018 6,000 0.13 2.17 5,870 6,000 5,880 55,490 332,940,000
12/07/2018 5,870 -0.10 -1.70 5,970 6,010 5,860 53,700 315,219,000
11/07/2018 5,970 -0.11 -1.84 6,080 6,100 5,860 62,030 370,319,100
10/07/2018 6,080 -0.02 -0.33 6,100 6,150 6,000 85,280 518,502,400
09/07/2018 6,100 -0.10 -1.64 6,200 6,200 6,100 70,870 432,307,000
06/07/2018 6,200 0.06 0.97 6,140 6,200 6,050 40,400 250,480,000
05/07/2018 6,140 -0.06 -0.98 6,200 6,200 6,050 57,410 352,497,400
04/07/2018 6,200 0.03 0.48 6,200 6,300 6,160 59,500 368,900,000
03/07/2018 6,200 -0.23 -3.71 6,430 6,450 6,200 92,900 575,980,000
02/07/2018 6,430 -0.11 -1.71 6,540 6,450 6,370 89,680 576,642,400
29/06/2018 6,540 0.06 0.92 6,480 0 0 16,420 107,386,800
28/06/2018 6,480 -0.02 -0.31 6,500 6,600 6,300 87,370 566,157,600
27/06/2018 6,500 0.02 0.31 6,480 6,630 6,500 53,320 346,580,000
26/06/2018 6,480 -0.05 -0.77 6,530 6,550 6,400 52,930 342,986,400
25/06/2018 6,530 0.02 0.31 6,510 6,650 6,530 30,910 201,842,300
22/06/2018 6,510 0.01 0.15 6,500 6,600 6,500 49,890 324,783,900
21/06/2018 6,500 0.02 0.31 6,480 6,550 6,420 387,240 2,517,060,000
20/06/2018 6,480 0.02 0.31 6,480 6,600 6,410 163,460 1,059,220,800
19/06/2018 6,480 0.06 0.93 6,420 6,650 6,390 276,230 1,789,970,400
18/06/2018 6,420 -0.18 -2.80 6,600 6,640 6,400 64,080 411,393,600
15/06/2018 6,600 0.28 4.24 6,320 6,600 6,300 45,990 303,534,000
14/06/2018 6,320 0.02 0.32 6,300 6,420 6,300 59,610 376,735,200
13/06/2018 6,300 -0.30 -4.76 6,600 6,930 6,290 500,360 3,152,268,000
12/06/2018 6,600 -0.12 -1.82 6,720 6,750 6,300 52,740 348,084,000
11/06/2018 6,720 -0.06 -0.89 6,780 6,780 6,700 41,300 277,536,000
08/06/2018 6,780 0.01 0.15 6,780 6,800 6,650 24,940 169,093,200
07/06/2018 6,780 -0.02 -0.29 6,800 6,800 6,600 64,320 436,089,600
06/06/2018 6,800 0.22 3.24 6,580 6,800 6,500 104,290 709,172,000
05/06/2018 6,580 -0.01 -0.15 6,580 6,580 6,530 170,510 1,121,955,800
04/06/2018 6,580 -0.20 -3.04 6,780 6,780 6,540 249,160 1,639,472,800
02/06/2018 6,780 -0.02 -0.29 6,800 6,940 6,700 79,980 542,264,400
01/06/2018 6,780 -0.02 -0.29 6,800 6,940 6,700 79,980 542,264,400
31/05/2018 6,800 -0.02 -0.29 6,800 6,980 6,750 150,960 1,026,528,000
30/05/2018 6,800 0.40 5.88 6,400 6,840 6,600 219,950 1,495,660,000
29/05/2018 6,400 0.01 0.16 6,390 6,740 6,330 214,310 1,371,584,000
28/05/2018 6,390 -0.48 -7.51 6,870 6,800 6,390 35,200 224,928,000
27/05/2018 6,870 -0.08 -1.16 6,950 6,980 6,670 39,450 271,021,500
25/05/2018 6,870 -0.08 -1.16 6,950 6,980 6,670 39,450 271,021,500
24/05/2018 6,950 0.05 0.72 6,900 7,000 6,900 9,180 63,801,000
23/05/2018 6,900 -0.17 -2.46 6,900 7,130 6,730 28,440 196,236,000
22/05/2018 6,900 -0.38 -5.51 7,280 7,280 6,900 79,730 550,137,000
21/05/2018 7,280 -0.01 -0.14 7,290 7,290 7,200 23,570 171,589,600
18/05/2018 7,290 -0.11 -1.51 7,400 7,300 7,100 31,010 226,062,900
17/05/2018 7,400 0.06 0.81 7,340 7,530 7,270 37,140 274,836,000
16/05/2018 7,340 -0.05 -0.68 7,390 7,440 7,300 36,960 271,286,400
15/05/2018 7,390 0.01 0.14 7,380 7,400 7,200 72,730 537,474,700
14/05/2018 7,380 -0.01 -0.14 7,390 7,400 7,080 41,750 308,115,000
13/05/2018 7,390 0.12 1.62 7,270 7,500 7,260 37,010 273,503,900
11/05/2018 7,390 0.12 1.62 7,270 7,500 7,260 37,010 273,503,900
10/05/2018 7,270 -0.03 -0.41 7,300 7,300 7,270 51,530 374,623,100
09/05/2018 7,300 -0.02 -0.27 7,300 7,350 7,250 41,940 306,162,000
08/05/2018 7,300 -0.08 -1.10 7,380 7,400 7,230 90,560 661,088,000
07/05/2018 7,380 0.12 1.63 7,260 7,480 7,300 37,820 279,111,600
05/05/2018 7,260 -0.34 -4.68 7,600 7,800 7,260 186,710 1,355,514,600
04/05/2018 7,260 -0.34 -4.68 7,600 7,800 7,260 186,710 1,355,514,600
03/05/2018 7,600 -0.20 -2.63 7,800 7,800 7,320 147,310 1,119,556,000
02/05/2018 7,800 -0.30 -3.85 8,100 8,100 7,700 280,080 2,184,624,000
30/04/2018 8,100 -0.05 -0.62 8,150 8,150 8,050 252,990 2,049,219,000
27/04/2018 8,100 -0.05 -0.62 8,150 8,150 8,050 252,990 2,049,219,000
26/04/2018 8,150 -0.07 -0.86 8,220 8,230 8,140 958,190 7,809,248,500
25/04/2018 8,220 0.01 0.12 8,210 8,300 8,150 330,900 2,719,998,000
24/04/2018 8,220 0.01 0.12 8,210 8,300 8,150 330,900 2,719,998,000
23/04/2018 8,210 -0.04 -0.49 8,250 8,450 8,200 517,710 4,250,399,100
20/04/2018 8,250 0.05 0.61 8,200 8,250 8,020 331,650 2,736,112,500
19/04/2018 8,200 -0.05 -0.61 8,250 8,250 8,130 304,540 2,497,228,000
18/04/2018 8,250 0.03 0.36 8,220 8,290 8,200 642,940 5,304,255,000
13/04/2018 7,990 0.23 2.88 7,760 8,120 7,800 590,300 4,716,497,000
12/04/2018 7,760 0.21 2.71 7,550 7,800 7,420 201,780 1,565,812,800
11/04/2018 7,550 -0.25 -3.31 7,800 8,000 7,540 439,480 3,318,074,000
10/04/2018 7,800 -0.36 -4.62 8,160 8,170 7,800 668,690 5,215,782,000
09/04/2018 8,160 -0.42 -5.15 8,580 8,500 8,160 1,153,340 9,411,254,400
08/04/2018 8,580 0.47 5.48 8,110 8,670 8,400 2,477,780 21,259,352,400
06/04/2018 8,580 0.47 5.48 8,110 8,670 8,400 2,477,780 21,259,352,400
05/04/2018 8,110 0.53 6.54 7,580 8,110 7,500 2,695,700 21,862,127,000
04/04/2018 7,580 0.06 0.79 7,520 7,800 7,450 1,438,410 10,903,147,800
03/04/2018 7,520 0.24 3.19 7,280 7,540 7,300 1,849,400 13,907,488,000
02/04/2018 7,280 0.23 3.16 7,050 7,390 7,060 728,110 5,300,640,800
30/03/2018 7,050 0.15 2.13 6,900 7,050 6,870 459,100 3,236,655,000
29/03/2018 6,900 0.10 1.45 6,800 6,900 6,800 120,410 830,829,000
28/03/2018 6,800 -0.16 -2.35 6,960 6,960 6,800 141,900 964,920,000
27/03/2018 6,960 0.06 0.86 6,900 7,040 6,780 319,080 2,220,796,800
26/03/2018 6,900 0.04 0.58 6,860 6,950 6,880 142,130 980,697,000
23/03/2018 6,860 -0.14 -2.04 7,000 7,000 6,730 160,620 1,101,853,200
22/03/2018 7,000 0.14 2.00 6,860 7,000 6,700 944,620 6,612,340,000
21/03/2018 6,860 -0.07 -1.02 6,860 6,940 6,800 130,600 895,916,000
20/03/2018 6,860 -0.07 -1.02 6,930 6,960 6,810 202,010 1,385,788,600
19/03/2018 6,930 -0.20 -2.89 6,960 7,100 6,810 141,200 978,516,000
16/03/2018 6,960 -0.17 -2.44 7,130 7,120 6,910 365,970 2,547,151,200
15/03/2018 7,130 -0.18 -2.52 7,310 7,290 7,040 470,910 3,357,588,300
14/03/2018 7,310 0.22 3.01 7,090 7,410 7,200 554,750 4,055,222,500
13/03/2018 7,090 0.46 6.49 6,630 7,090 6,600 2,877,350 20,400,411,500
12/03/2018 6,630 -0.27 -4.07 6,900 6,950 6,780 176,400 1,169,532,000
09/03/2018 6,780 -0.12 -1.77 6,900 6,950 6,780 103,510 701,797,800
08/03/2018 6,900 0.15 2.17 6,750 6,900 6,750 238,400 1,644,960,000
07/03/2018 6,750 0.12 1.78 6,630 6,940 6,630 460,890 3,111,007,500
06/03/2018 6,630 0.08 1.21 6,550 6,640 6,500 145,730 966,189,900
05/03/2018 6,550 0.05 0.76 6,500 6,570 6,430 157,760 1,033,328,000
02/03/2018 6,500 -0.02 -0.31 6,520 6,580 6,490 171,450 1,114,425,000
01/03/2018 6,520 -0.06 -0.92 6,580 6,580 6,500 140,270 914,560,400
28/02/2018 6,580 -0.02 -0.30 6,600 6,630 6,510 166,370 1,094,714,600
27/02/2018 6,600 0.03 0.45 6,570 6,750 6,550 184,570 1,218,162,000
26/02/2018 6,570 -0.08 -1.22 6,650 6,690 6,510 118,690 779,793,300
23/02/2018 6,650 0.04 0.60 6,610 6,700 6,530 180,340 1,199,261,000
22/02/2018 6,610 -0.10 -1.51 6,710 6,770 6,610 157,340 1,040,017,400
21/02/2018 6,710 0.11 1.64 6,600 6,720 6,600 164,790 1,105,740,900
13/02/2018 6,600 0.20 3.03 6,400 6,660 6,450 154,950 1,022,670,000
12/02/2018 6,400 0.30 4.69 6,100 6,400 6,250 161,610 1,034,304,000
09/02/2018 6,100 -0.20 -3.28 6,300 6,180 5,860 659,260 4,021,486,000
08/02/2018 6,300 -0.12 -1.90 6,420 6,490 6,220 155,400 979,020,000
07/02/2018 6,420 0.10 1.56 6,320 6,420 6,100 319,660 2,052,217,200
06/02/2018 6,000 -0.32 -5.33 6,320 6,180 5,880 535,720 3,214,320,000
05/02/2018 6,320 -0.30 -4.75 6,620 6,620 6,300 329,480 2,082,313,600
04/02/2018 6,620 -0.08 -1.21 6,700 6,700 6,570 166,210 1,100,310,200
02/02/2018 6,620 -0.08 -1.21 6,700 6,700 6,570 166,210 1,100,310,200
01/02/2018 6,700 -0.24 -3.58 6,940 6,950 6,700 251,450 1,684,715,000
31/01/2018 6,940 0.44 6.34 6,500 6,950 6,490 418,810 2,906,541,400
30/01/2018 6,500 -0.20 -3.08 6,700 6,680 6,490 586,980 3,815,370,000
29/01/2018 6,700 -0.38 -5.67 7,080 7,100 6,690 638,050 4,274,935,000
26/01/2018 7,080 -0.12 -1.69 7,200 7,260 7,010 444,650 3,148,122,000
25/01/2018 7,200 -0.30 -4.17 7,400 7,370 7,200 845,350 6,086,520,000
24/01/2018 8,380 0.88 10.50 7,500 7,650 7,400 572,080 4,794,030,400
22/01/2018 7,600 -0.10 -1.32 7,500 7,650 7,400 434,690 3,303,644,000
20/01/2018 7,500 0.05 0.67 7,450 7,530 7,380 487,650 3,657,375,000
19/01/2018 7,500 0.05 0.67 7,450 7,530 7,380 487,650 3,657,375,000
18/01/2018 7,450 -0.10 -1.34 7,550 7,550 7,330 300,210 2,236,564,500
17/01/2018 7,550 -0.14 -1.85 7,690 7,820 7,550 542,000 4,092,100,000
16/01/2018 7,690 -0.15 -1.95 7,840 7,850 7,630 539,500 4,148,755,000
15/01/2018 7,840 -0.06 -0.77 7,900 7,980 7,710 491,570 3,853,908,800
12/01/2018 7,900 -0.06 -0.76 7,960 7,990 7,870 399,460 3,155,734,000
11/01/2018 7,960 0.08 1.01 7,880 7,990 7,830 1,566,900 12,472,524,000
10/01/2018 7,880 0.03 0.38 7,850 8,020 7,830 602,120 4,744,705,600
09/01/2018 7,850 -0.19 -2.42 8,040 8,050 7,800 610,650 4,793,602,500
08/01/2018 8,040 -0.12 -1.49 8,160 8,180 7,860 699,430 5,623,417,200
07/01/2018 8,160 0.30 3.68 7,860 8,280 7,950 1,301,580 10,620,892,800
05/01/2018 8,160 0.30 3.68 7,860 8,280 7,950 1,301,580 10,620,892,800
04/01/2018 7,860 0.36 4.58 7,500 7,860 7,570 1,269,960 9,981,885,600
03/01/2018 7,500 0.04 0.53 7,460 7,700 7,460 394,330 2,957,475,000
02/01/2018 7,460 -0.13 -1.74 7,590 7,580 7,410 242,290 1,807,483,400
01/01/2018 7,590 0.28 3.69 7,310 7,590 7,200 375,360 2,848,982,400
29/12/2017 7,590 0.28 3.69 7,310 7,590 7,200 375,360 2,848,982,400
28/12/2017 7,310 -0.17 -2.33 7,480 7,420 7,300 183,710 1,342,920,100
27/12/2017 7,480 -0.01 -0.13 7,490 7,600 7,400 169,950 1,271,226,000
26/12/2017 7,490 0.09 1.20 7,400 7,690 7,490 309,850 2,320,776,500
25/12/2017 7,890 0.02 0.25 7,870 7,900 7,840 258,610 2,040,432,900
22/12/2017 7,870 -0.07 -0.89 7,940 7,920 7,820 125,950 991,226,500
21/12/2017 7,940 -0.02 -0.25 7,960 7,960 7,800 167,290 1,328,282,600
20/12/2017 7,960 0.16 2.01 7,800 8,100 7,800 360,120 2,866,555,200
19/12/2017 8,080 0.01 0.12 8,070 8,080 8,010 97,390 786,911,200
18/12/2017 8,140 0.04 0.49 8,100 8,160 8,100 37,040 301,505,600
16/12/2017 8,100 -0.10 -1.23 8,200 8,200 8,030 251,390 2,036,259,000
15/12/2017 8,190 -0.01 -0.12 8,200 8,200 8,030 43,120 353,152,800
14/12/2017 8,050 0.35 4.35 7,700 8,050 7,750 514,880 4,144,784,000
13/12/2017 7,690 0.01 0.13 7,680 7,880 7,600 301,840 2,321,149,600
12/12/2017 7,680 -0.12 -1.56 7,800 7,940 7,680 485,460 3,728,332,800
11/12/2017 7,900 0.10 1.27 7,800 7,940 7,730 13,740 108,546,000
08/12/2017 7,880 -0.08 -1.02 7,960 8,100 7,850 616,550 4,858,414,000
07/12/2017 7,880 -0.08 -1.02 7,960 8,100 7,850 586,550 4,622,014,000
05/12/2017 8,010 -0.10 -1.23 8,150 8,150 8,010 293,530 2,351,175,300
04/12/2017 8,110 -0.05 -0.61 8,160 8,250 8,100 343,960 2,789,515,600
01/12/2017 8,160 0.07 0.87 8,090 8,300 8,080 250,220 2,041,795,200
30/11/2017 8,090 -0.03 -0.37 8,120 8,120 8,010 736,000 5,954,240,000
29/11/2017 8,120 -0.13 -1.58 8,250 8,270 8,110 849,510 6,898,021,200
28/11/2017 8,250 -0.06 -0.72 8,350 8,350 8,220 364,720 3,008,940,000
27/11/2017 8,310 -0.07 -0.84 8,380 8,380 8,300 370,720 3,080,683,200
24/11/2017 8,380 0.06 0.72 8,330 8,420 8,300 572,080 4,794,030,400
23/11/2017 8,320 0.12 1.46 8,160 8,390 8,110 549,860 4,574,835,200
22/11/2017 8,200 -0.10 -1.20 8,300 8,400 8,100 703,930 5,772,226,000
21/11/2017 8,300 -0.28 -3.26 8,560 8,560 8,300 799,090 6,632,447,000
20/11/2017 8,580 0.17 2.02 8,410 8,580 8,400 513,950 4,409,691,000
17/11/2017 8,410 0.01 0.12 8,500 8,550 8,350 302,460 2,543,688,600
16/11/2017 8,400 0.10 1.20 8,400 8,490 8,300 779,770 6,550,068,000
15/11/2017 8,300 0.20 2.47 8,250 8,400 8,200 92,920 771,236,000
14/11/2017 8,100 -0.16 -1.94 8,300 8,300 8,100 50,900 412,290,000
13/11/2017 8,260 -0.04 -0.48 8,300 8,300 8,150 62,070 512,698,200
10/11/2017 8,300 0.05 0.61 8,200 8,330 8,200 117,820 977,906,000
09/11/2017 8,250 0.04 0.49 8,210 8,440 8,150 80,660 665,445,000
08/11/2017 8,210 -0.18 -2.15 8,390 8,400 8,200 109,200 896,532,000
07/11/2017 8,390 0.34 4.22 8,400 8,550 8,290 420,240 3,525,813,600
06/11/2017 8,050 0.02 0.25 8,030 8,140 7,980 339,830 2,735,631,500
03/11/2017 8,030 -0.02 -0.25 8,050 8,200 8,000 363,390 2,918,021,700
02/11/2017 8,050 -0.25 -3.01 8,250 8,490 8,000 355,290 2,860,084,500
01/11/2017 8,300 -0.05 -0.60 8,190 8,350 8,170 175,650 1,457,895,000
31/10/2017 8,350 -0.05 -0.60 8,100 8,350 8,000 271,660 2,268,361,000
30/10/2017 8,400 -0.08 -0.94 8,460 8,500 8,400 187,380 1,573,992,000
27/10/2017 8,480 -0.04 -0.47 8,500 8,650 8,480 43,580 369,558,400
26/10/2017 8,520 -0.28 -3.18 8,880 8,880 8,500 42,400 361,248,000
25/10/2017 8,800 0.00 ■■ 0.00 8,880 8,940 8,700 182,670 1,607,496,000
24/10/2017 8,800 0.34 4.02 8,490 8,800 8,470 1,324,060 11,651,728,000
23/10/2017 8,460 -0.16 -1.86 8,510 8,610 8,350 237,180 2,006,542,800
20/10/2017 8,620 0.02 0.23 8,600 8,700 8,510 55,210 475,910,200
19/10/2017 8,600 -0.07 -0.81 8,520 8,650 8,520 1,508,300 12,971,380,000
18/10/2017 8,670 -0.03 -0.34 8,880 8,880 8,600 1,198,070 10,387,266,900
17/10/2017 8,700 -0.08 -0.91 9,000 9,100 8,700 1,749,290 15,218,823,000
16/10/2017 8,780 -0.32 -3.52 9,150 9,150 8,700 446,910 3,923,869,800
13/10/2017 9,100 0.40 4.60 9,000 9,250 8,990 737,640 6,712,524,000
12/10/2017 8,700 0.37 4.44 8,400 8,900 8,340 317,600 2,763,120,000
11/10/2017 8,330 0.01 0.12 8,320 8,470 8,300 254,360 2,118,818,800
10/10/2017 8,320 0.17 2.09 8,290 8,320 8,180 126,230 1,050,233,600
09/10/2017 8,150 -0.11 -1.33 8,280 8,280 8,150 53,080 432,602,000
06/10/2017 8,260 -0.01 -0.12 8,290 8,290 8,200 27,580 227,810,800
05/10/2017 8,270 -0.03 -0.36 8,210 8,310 8,210 35,900 296,893,000
04/10/2017 8,300 0.00 ■■ 0.00 8,320 8,320 8,150 79,490 659,767,000
03/10/2017 8,300 0.10 1.22 8,110 8,300 8,110 104,860 870,338,000
02/10/2017 8,200 -0.06 -0.73 8,260 8,350 8,170 69,520 570,064,000
29/09/2017 8,260 -0.04 -0.48 8,490 8,490 8,260 101,400 837,564,000
28/09/2017 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 254,680 2,113,844,000
27/09/2017 8,300 -0.10 -1.19 8,260 8,400 8,260 90,000 747,000,000
26/09/2017 8,400 -0.12 -1.41 8,650 8,650 8,400 113,800 955,920,000
25/09/2017 8,520 0.00 ■■ 0.00 8,520 8,750 8,500 164,340 1,400,176,800
22/09/2017 8,520 0.25 3.02 8,230 8,520 8,200 314,460 2,679,199,200
21/09/2017 8,270 -0.03 -0.36 8,270 8,350 8,270 114,150 944,020,500
20/09/2017 8,300 0.00 ■■ 0.00 8,290 8,400 8,260 86,060 714,298,000
19/09/2017 8,300 0.09 1.10 8,250 8,360 8,210 235,960 1,958,468,000
18/09/2017 8,210 -0.14 -1.68 8,260 8,500 8,210 71,660 588,328,600
15/09/2017 8,350 0.03 0.36 8,350 8,400 8,320 41,480 346,358,000
14/09/2017 8,320 -0.09 -1.07 8,400 8,440 8,300 69,910 581,651,200
13/09/2017 8,410 0.09 1.08 8,320 8,460 8,320 58,400 491,144,000
12/09/2017 8,320 -0.23 -2.69 8,600 8,600 8,320 81,990 682,156,800
11/09/2017 8,550 -0.17 -1.95 8,750 8,750 8,550 117,850 1,007,617,500
08/09/2017 8,720 0.01 0.11 8,700 8,730 8,700 121,950 1,063,404,000
07/09/2017 8,710 0.26 3.08 8,350 8,750 8,350 297,300 2,589,483,000
06/09/2017 8,450 -0.06 -0.71 8,510 8,510 8,400 69,310 585,669,500
05/09/2017 8,510 0.35 4.29 8,200 8,540 7,990 398,330 3,389,788,300
01/09/2017 8,160 -0.07 -0.85 8,300 8,300 7,800 160,910 1,313,025,600
31/08/2017 8,230 -0.18 -2.14 8,410 8,450 8,200 95,960 789,750,800
30/08/2017 8,410 -0.09 -1.06 8,470 8,590 8,410 55,130 463,643,300
29/08/2017 8,500 -0.08 -0.93 8,580 8,650 8,460 144,040 1,224,340,000
28/08/2017 8,580 -0.12 -1.38 8,770 8,770 8,570 161,220 1,383,267,600
25/08/2017 8,700 -0.05 -0.57 8,840 8,840 8,610 70,050 609,435,000
24/08/2017 8,750 0.00 ■■ 0.00 8,700 8,800 8,700 23,650 206,937,500
23/08/2017 8,750 -0.04 -0.46 8,800 8,800 8,660 152,700 1,336,125,000
22/08/2017 8,790 0.04 0.46 8,750 8,890 8,750 329,150 2,893,228,500
21/08/2017 8,750 0.00 ■■ 0.00 8,850 8,900 8,740 216,830 1,897,262,500
18/08/2017 8,750 -0.08 -0.91 8,830 8,830 8,720 58,520 512,050,000
17/08/2017 8,830 -0.06 -0.67 8,910 8,910 8,830 136,880 1,208,650,400
16/08/2017 8,890 -0.01 -0.11 8,900 8,900 8,830 72,500 644,525,000
15/08/2017 8,900 -0.04 -0.45 8,900 8,920 8,810 129,120 1,149,168,000
14/08/2017 8,940 0.02 0.22 8,600 8,940 8,600 191,630 1,713,172,200
11/08/2017 8,920 -0.06 -0.67 8,980 8,980 8,810 117,670 1,049,616,400
10/08/2017 8,980 0.18 2.05 8,790 9,000 8,790 143,200 1,285,936,000
09/08/2017 8,800 -0.08 -0.90 8,700 8,880 8,700 233,660 2,056,208,000
08/08/2017 8,880 -0.20 -2.20 9,150 9,150 8,810 117,920 1,047,129,600
07/08/2017 9,080 -0.07 -0.77 9,150 9,200 9,000 108,870 988,539,600
04/08/2017 9,150 0.15 1.67 9,000 9,300 8,900 183,380 1,677,927,000
03/08/2017 9,000 0.35 4.05 8,600 9,200 8,560 479,080 4,311,720,000
02/08/2017 8,650 -0.15 -1.70 8,800 8,800 8,500 253,180 2,190,007,000
01/08/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,750 230,630 2,029,544,000
31/07/2017 8,800 -0.45 -4.86 9,250 9,250 8,750 507,030 4,461,864,000
28/07/2017 9,250 0.05 0.54 9,150 9,280 9,150 164,230 1,519,127,500
27/07/2017 9,200 -0.17 -1.81 9,200 9,300 9,150 153,990 1,416,708,000
26/07/2017 9,370 0.36 4.00 9,380 9,380 9,100 430,410 4,032,941,700
25/07/2017 9,010 -0.39 -4.15 9,500 9,500 9,000 304,200 2,740,842,000
24/07/2017 9,400 -0.31 -3.19 9,500 9,690 9,400 238,730 2,244,062,000
21/07/2017 9,710 0.23 2.43 9,800 10,100 9,560 453,780 4,406,203,800
20/07/2017 9,480 -0.34 -3.46 9,700 9,700 9,140 1,899,630 18,008,492,400
19/07/2017 9,820 -0.28 -2.77 10,000 10,200 9,820 1,173,900 11,527,698,000
18/07/2017 10,100 -0.45 -4.27 10,500 10,500 10,100 452,250 4,567,725,000
17/07/2017 10,550 0.10 0.96 10,800 11,000 10,300 1,720,930 18,155,811,500
14/07/2017 10,450 0.20 1.95 10,500 10,750 10,450 1,406,240 14,695,208,000
13/07/2017 10,250 -0.35 -3.30 10,500 10,600 10,250 631,290 6,470,722,500
12/07/2017 10,600 0.50 4.95 10,500 10,650 10,100 1,423,460 15,088,676,000
11/07/2017 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 248,550 2,510,355,000
10/07/2017 10,100 0.26 2.64 9,900 10,350 9,800 295,130 2,980,813,000
07/07/2017 9,840 -0.05 -0.51 9,860 9,950 9,840 144,170 1,418,632,800
06/07/2017 9,890 -0.01 -0.10 9,900 9,900 9,800 91,070 900,682,300
05/07/2017 9,900 -0.10 -1.00 10,000 10,100 9,500 190,210 1,883,079,000
04/07/2017 10,000 0.10 1.01 9,970 10,100 9,900 128,370 1,283,700,000
03/07/2017 9,900 -0.20 -1.98 10,100 10,300 9,900 201,570 1,995,543,000
30/06/2017 10,100 -0.05 -0.49 10,050 10,250 10,050 206,400 2,084,640,000
29/06/2017 10,150 -0.40 -3.79 10,550 10,550 10,100 318,740 3,235,211,000
28/06/2017 10,550 0.20 1.93 10,350 10,550 10,200 300,310 3,168,270,500
27/06/2017 10,350 -0.05 -0.48 10,500 10,500 10,300 80,380 831,933,000
26/06/2017 10,400 -0.25 -2.35 10,650 10,750 10,400 246,520 2,563,808,000
23/06/2017 10,650 0.60 5.97 10,200 10,750 10,200 889,710 9,475,411,500
22/06/2017 10,050 -0.15 -1.47 10,200 10,250 10,050 76,640 770,232,000
21/06/2017 10,200 0.10 0.99 10,350 10,350 10,100 200,300 2,043,060,000
20/06/2017 10,100 -0.25 -2.42 10,350 10,350 10,100 199,490 2,014,849,000
19/06/2017 10,350 0.00 ■■ 0.00 10,350 10,450 10,050 94,290 975,901,500
16/06/2017 10,350 0.05 0.49 10,300 10,500 10,200 138,140 1,429,749,000
15/06/2017 10,300 -0.05 -0.48 10,350 10,350 10,200 148,610 1,530,683,000
14/06/2017 10,350 0.35 3.50 10,500 10,500 10,000 796,650 8,245,327,500
13/06/2017 10,000 -0.30 -2.91 9,900 10,200 9,900 733,950 7,339,500,000
12/06/2017 10,300 -0.20 -1.90 10,500 10,500 10,300 157,470 1,621,941,000
09/06/2017 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 193,290 2,029,545,000
08/06/2017 10,500 0.00 ■■ 0.00 10,800 10,950 10,300 388,690 4,081,245,000
07/06/2017 10,500 -0.15 -1.41 10,550 10,600 10,350 253,540 2,662,170,000
06/06/2017 10,650 -0.10 -0.93 10,950 11,000 10,500 193,390 2,059,603,500
05/06/2017 10,750 0.15 1.42 10,650 10,900 10,650 505,850 5,437,887,500
02/06/2017 10,600 0.20 1.92 10,400 10,800 10,400 425,930 4,514,858,000
01/06/2017 10,400 -0.20 -1.89 10,600 10,600 10,300 218,660 2,274,064,000
31/05/2017 10,600 -0.05 -0.47 10,850 10,850 10,500 343,590 3,642,054,000
30/05/2017 10,650 0.00 ■■ 0.00 10,650 11,000 10,650 378,780 4,034,007,000
29/05/2017 10,650 0.60 5.97 10,100 10,750 10,000 610,060 6,497,139,000
26/05/2017 10,050 0.05 0.50 10,100 10,150 10,000 269,960 2,713,098,000
25/05/2017 10,000 0.16 1.63 10,100 10,100 9,880 256,810 2,568,100,000
24/05/2017 9,840 0.56 6.03 9,280 9,920 9,280 639,490 6,292,581,600
23/05/2017 9,280 -0.09 -0.96 9,200 9,370 9,160 300,930 2,792,630,400
22/05/2017 9,370 0.17 1.85 9,030 9,400 9,030 227,060 2,127,552,200
19/05/2017 9,200 0.40 4.55 8,800 9,400 8,760 281,780 2,592,376,000
18/05/2017 8,800 -0.05 -0.56 8,720 8,800 8,720 15,360 135,168,000
17/05/2017 8,850 0.00 ■■ 0.00 8,720 8,880 8,720 39,560 350,106,000
16/05/2017 8,850 0.11 1.26 8,720 8,900 8,720 61,420 543,567,000
15/05/2017 8,740 0.00 ■■ 0.00 8,740 8,750 8,700 105,520 922,244,800
09/05/2017 8,810 -0.09 -1.01 8,930 8,930 8,700 24,370 214,699,700
08/05/2017 8,900 0.13 1.48 8,770 9,000 8,770 152,710 1,359,119,000
05/05/2017 8,770 0.57 6.95 8,310 8,770 8,310 75,400 661,258,000
04/05/2017 8,200 -0.52 -5.96 8,790 8,850 8,110 307,950 2,525,190,000
03/05/2017 8,720 0.02 0.23 8,720 8,720 8,670 97,320 848,630,400
28/04/2017 8,700 -0.10 -1.14 8,610 8,800 8,610 53,950 469,365,000
27/04/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,710 55,470 488,136,000
26/04/2017 8,800 0.05 0.57 8,530 8,800 8,530 30,100 264,880,000
25/04/2017 8,750 0.12 1.39 8,600 8,900 8,600 12,930 113,137,500
24/04/2017 8,630 -0.24 -2.71 8,640 8,870 8,630 19,660 169,665,800
21/04/2017 8,870 0.07 0.80 8,630 8,890 8,630 3,440 30,512,800
20/04/2017 8,800 -0.10 -1.12 8,710 8,890 8,600 151,740 1,335,312,000
19/04/2017 8,900 -0.08 -0.89 9,100 9,100 8,710 27,450 244,305,000
18/04/2017 8,980 0.00 ■■ 0.00 8,600 9,000 8,600 4,170 37,446,600
17/04/2017 8,980 0.08 0.90 9,100 9,100 8,820 6,140 55,137,200
14/04/2017 8,900 0.00 ■■ 0.00 9,100 9,100 8,800 69,260 616,414,000
13/04/2017 8,900 0.08 0.91 8,800 8,900 8,800 17,820 158,598,000
12/04/2017 8,820 0.03 0.34 8,790 8,850 8,790 120,560 1,063,339,200
11/04/2017 8,790 -0.01 -0.11 8,800 9,100 8,790 203,650 1,790,083,500
10/04/2017 8,800 -0.40 -4.35 9,250 9,250 8,800 100,420 883,696,000
07/04/2017 9,200 -0.05 -0.54 9,100 9,270 9,100 66,190 608,948,000
05/04/2017 9,250 -0.10 -1.07 9,200 9,360 9,200 69,100 639,175,000
04/04/2017 9,350 0.05 0.54 9,500 9,500 9,300 210,610 1,969,203,500
03/04/2017 9,300 0.20 2.20 9,100 9,400 9,030 219,950 2,045,535,000
31/03/2017 9,100 0.08 0.89 8,890 9,100 8,890 91,390 831,649,000
30/03/2017 9,020 0.00 ■■ 0.00 8,800 9,040 8,800 95,940 865,378,800
29/03/2017 9,020 -0.06 -0.66 8,800 9,100 8,800 84,280 760,205,600
28/03/2017 9,080 -0.07 -0.77 9,150 9,150 8,850 101,910 925,342,800
27/03/2017 9,150 -0.45 -4.69 8,930 9,300 8,930 105,310 963,586,500
24/03/2017 9,600 -0.34 -3.42 9,500 9,900 9,400 169,370 1,625,952,000
23/03/2017 9,940 0.64 6.88 9,950 9,950 9,500 559,640 5,562,821,600
22/03/2017 9,300 0.60 6.90 8,750 9,300 8,700 208,190 1,936,167,000
21/03/2017 8,700 0.20 2.35 8,410 8,700 8,400 86,910 756,117,000
20/03/2017 8,500 -0.30 -3.41 8,720 8,720 8,500 267,060 2,270,010,000
17/03/2017 8,800 -0.08 -0.90 8,800 9,000 8,700 143,410 1,262,008,000
16/03/2017 8,880 0.04 0.45 8,840 9,050 8,840 175,790 1,561,015,200
15/03/2017 8,840 -0.06 -0.67 8,900 9,000 8,700 175,650 1,552,746,000
14/03/2017 8,900 -0.10 -1.11 8,750 9,250 8,700 305,530 2,719,217,000
13/03/2017 9,000 0.00 ■■ 0.00 8,810 9,000 8,500 67,930 611,370,000
10/03/2017 9,000 -0.25 -2.70 9,800 9,800 9,000 153,070 1,377,630,000
09/03/2017 9,250 0.60 6.94 8,050 9,250 8,050 1,176,820 10,885,585,000
08/03/2017 8,650 -0.65 -6.99 8,650 8,650 8,650 81,270 702,985,500
07/03/2017 9,300 -0.70 -7.00 9,300 9,300 9,300 44,340 412,362,000
06/03/2017 10,000 -0.75 -6.98 10,600 10,600 10,000 136,160 1,361,600,000
03/03/2017 10,750 0.00 ■■ 0.00 10,500 11,000 10,500 437,220 4,700,115,000
02/03/2017 10,750 0.05 0.47 11,000 11,000 10,600 401,460 4,315,695,000
01/03/2017 10,700 -0.50 -4.46 11,200 11,200 10,700 1,159,470 12,406,329,000
28/02/2017 11,200 0.00 ■■ 0.00 11,050 11,200 11,050 496,650 5,562,480,000
27/02/2017 11,200 0.30 2.75 10,900 11,200 10,800 597,780 6,695,136,000
24/02/2017 10,900 0.60 5.83 10,900 11,000 10,500 658,970 7,182,773,000
23/02/2017 10,300 -0.35 -3.29 10,600 10,900 10,100 557,620 5,743,486,000
22/02/2017 10,650 -0.30 -2.74 11,300 11,500 10,500 800,920 8,529,798,000
21/02/2017 10,950 0.70 6.83 10,700 10,950 10,700 803,000 8,792,850,000
20/02/2017 10,250 0.65 6.77 9,990 10,250 9,980 1,308,700 13,414,175,000
17/02/2017 9,600 0.40 4.35 9,200 9,610 9,200 626,620 6,015,552,000
16/02/2017 9,200 0.00 ■■ 0.00 9,250 9,250 9,120 290,620 2,673,704,000
15/02/2017 9,200 0.20 2.22 9,000 9,230 9,000 429,620 3,952,504,000
14/02/2017 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 80,730 726,570,000
13/02/2017 9,000 0.10 1.12 8,800 9,000 8,700 118,060 1,062,540,000
10/02/2017 8,900 -0.10 -1.11 9,000 9,000 8,680 335,810 2,988,709,000
09/02/2017 9,000 -0.10 -1.10 9,060 9,100 9,000 533,930 4,805,370,000
08/02/2017 9,100 0.28 3.17 9,000 9,250 9,000 312,400 2,842,840,000
07/02/2017 8,820 0.57 6.91 8,400 8,820 8,300 447,480 3,946,773,600
06/02/2017 8,250 0.30 3.77 7,950 8,250 7,950 137,980 1,138,335,000
03/02/2017 7,950 0.00 ■■ 0.00 7,950 7,960 7,510 124,590 990,490,500
02/02/2017 7,950 0.01 0.13 7,950 8,000 7,940 106,720 848,424,000
25/01/2017 7,940 0.01 0.13 7,900 7,950 7,900 225,610 1,791,343,400
24/01/2017 7,930 0.23 2.99 7,950 7,950 7,700 288,770 2,289,946,100
23/01/2017 7,700 0.04 0.52 7,660 7,800 7,660 103,710 798,567,000
20/01/2017 7,660 -0.04 -0.52 7,800 7,800 7,650 173,440 1,328,550,400
19/01/2017 7,700 -0.05 -0.65 7,800 7,800 7,660 140,450 1,081,465,000
18/01/2017 7,750 -0.14 -1.77 7,990 8,000 7,750 418,470 3,243,142,500
17/01/2017 7,890 0.00 ■■ 0.00 7,900 7,950 7,860 272,430 2,149,472,700
16/01/2017 7,890 0.04 0.51 7,700 8,000 7,700 452,900 3,573,381,000
13/01/2017 7,850 -0.05 -0.63 7,900 8,000 7,850 355,530 2,790,910,500
12/01/2017 7,900 0.12 1.54 7,800 7,900 7,780 919,840 7,266,736,000
11/01/2017 7,780 0.33 4.43 7,450 7,950 7,450 615,430 4,788,045,400
10/01/2017 7,450 0.02 0.27 7,430 7,540 7,300 148,110 1,103,419,500
09/01/2017 7,430 0.19 2.62 7,240 7,490 7,240 194,390 1,444,317,700
06/01/2017 7,240 -0.11 -1.50 7,210 7,320 7,200 598,670 4,334,370,800
05/01/2017 7,350 0.05 0.68 7,300 7,380 7,250 181,510 1,334,098,500
04/01/2017 7,300 -0.03 -0.41 7,490 7,490 7,260 326,820 2,385,786,000
03/01/2017 7,330 -0.17 -2.27 7,500 7,500 7,100 370,770 2,717,744,100
30/12/2016 7,500 0.20 2.74 7,300 7,500 7,200 248,490 1,863,675,000
29/12/2016 7,300 0.15 2.10 6,970 7,300 6,970 171,450 1,251,585,000
28/12/2016 7,150 0.00 ■■ 0.00 7,200 7,200 6,950 84,430 603,674,500
27/12/2016 7,150 0.05 0.70 6,700 7,200 6,700 41,800 298,870,000
26/12/2016 7,100 0.10 1.43 7,000 7,100 6,910 87,570 621,747,000
23/12/2016 7,000 -0.10 -1.41 7,100 7,290 6,620 284,420 1,990,940,000
22/12/2016 7,100 -0.20 -2.74 7,150 7,400 7,100 546,000 3,876,600,000
21/12/2016 7,300 0.12 1.67 7,300 7,300 7,100 364,380 2,659,974,000
20/12/2016 7,180 0.38 5.59 7,050 7,210 6,900 1,046,130 7,511,213,400
19/12/2016 6,800 0.21 3.19 6,600 7,050 6,600 649,500 4,416,600,000
16/12/2016 6,590 0.01 0.15 6,500 6,680 6,500 124,020 817,291,800
15/12/2016 6,580 0.02 0.30 6,500 6,650 6,500 99,820 656,815,600
14/12/2016 6,560 0.06 0.92 6,450 6,560 6,450 57,440 376,806,400
13/12/2016 6,500 0.00 ■■ 0.00 6,480 6,510 6,480 122,090 793,585,000
12/12/2016 6,500 -0.10 -1.52 6,550 6,560 6,450 526,400 3,421,600,000
09/12/2016 6,600 -0.08 -1.20 6,700 6,700 6,490 355,980 2,349,468,000
08/12/2016 6,680 0.38 6.03 6,210 6,680 6,210 257,170 1,717,895,600
07/12/2016 6,300 0.00 ■■ 0.00 6,350 6,350 6,210 585,320 3,687,516,000
06/12/2016 6,300 0.00 ■■ 0.00 6,300 6,340 6,200 322,560 2,032,128,000
05/12/2016 6,300 0.15 2.44 6,100 6,300 6,100 145,150 914,445,000
02/12/2016 6,150 -0.15 -2.38 6,290 6,290 6,150 68,740 422,751,000
01/12/2016 6,300 0.00 ■■ 0.00 6,300 6,340 6,000 141,470 891,261,000
30/11/2016 6,300 0.40 6.78 5,900 6,300 5,830 222,950 1,404,585,000
29/11/2016 5,900 -0.39 -6.20 6,100 6,100 5,720 116,200 685,580,000
28/11/2016 6,290 0.01 0.16 6,340 6,450 6,210 969,920 6,100,796,800
25/11/2016 6,280 0.00 ■■ 0.00 6,400 6,400 6,250 150,720 946,521,600
24/11/2016 6,280 -0.12 -1.88 6,310 6,400 6,280 262,420 1,647,997,600
23/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,220 552,590 3,536,576,000
22/11/2016 6,400 -0.09 -1.39 6,490 6,490 6,200 242,390 1,551,296,000
21/11/2016 6,490 0.04 0.62 6,450 6,600 6,450 212,640 1,380,033,600
18/11/2016 6,450 0.00 ■■ 0.00 6,400 6,470 6,300 96,880 624,876,000
17/11/2016 6,450 -0.22 -3.30 6,610 6,690 6,370 108,440 699,438,000
16/11/2016 6,670 -0.23 -3.33 7,100 7,100 6,630 175,300 1,169,251,000
15/11/2016 6,900 0.24 3.60 6,690 6,940 6,660 616,440 4,253,436,000
14/11/2016 6,660 0.41 6.56 6,250 6,680 6,210 329,730 2,196,001,800
11/11/2016 6,250 0.05 0.81 6,200 6,300 6,190 222,430 1,390,187,500
10/11/2016 6,200 0.00 ■■ 0.00 6,200 6,250 6,190 121,160 751,192,000
09/11/2016 6,200 0.00 ■■ 0.00 6,200 6,230 6,160 115,350 715,170,000
08/11/2016 6,200 -0.08 -1.27 6,280 6,300 6,200 168,710 1,046,002,000
07/11/2016 6,280 0.08 1.29 6,200 6,350 6,200 261,270 1,640,775,600
04/11/2016 6,200 0.01 0.16 6,170 6,240 6,170 180,850 1,121,270,000
03/11/2016 6,190 0.03 0.49 6,190 6,200 6,120 253,580 1,569,660,200
02/11/2016 6,160 0.01 0.16 6,150 6,190 6,150 547,330 3,371,552,800
01/11/2016 6,150 0.05 0.82 6,060 6,200 6,060 428,600 2,635,890,000
31/10/2016 6,100 0.00 ■■ 0.00 6,100 6,190 6,090 204,620 1,248,182,000
28/10/2016 6,100 0.01 0.16 6,090 6,100 6,070 219,470 1,338,767,000
27/10/2016 6,090 -0.01 -0.16 6,110 6,200 6,000 264,420 1,610,317,800
26/10/2016 6,100 -0.14 -2.24 6,200 6,230 6,100 211,720 1,291,492,000
25/10/2016 6,240 -0.03 -0.48 6,270 6,270 6,150 161,640 1,008,633,600
24/10/2016 6,270 -0.01 -0.16 6,360 6,360 6,220 123,910 776,915,700
21/10/2016 6,280 -0.02 -0.32 6,230 6,350 6,230 89,300 560,804,000
20/10/2016 6,300 0.04 0.64 6,250 6,400 6,250 53,140 334,782,000
19/10/2016 6,260 -0.12 -1.88 6,380 6,380 6,250 412,550 2,582,563,000
18/10/2016 6,380 -0.07 -1.09 6,400 6,540 6,300 398,870 2,544,790,600
17/10/2016 6,450 0.15 2.38 6,320 6,450 6,320 148,960 960,792,000
14/10/2016 6,300 0.15 2.44 6,160 6,400 6,160 307,630 1,938,069,000
13/10/2016 6,150 -0.01 -0.16 6,160 6,290 6,150 110,690 680,743,500
12/10/2016 6,160 0.00 ■■ 0.00 6,140 6,170 6,100 55,220 340,155,200
11/10/2016 6,160 -0.10 -1.60 6,300 6,300 6,130 92,770 571,463,200
10/10/2016 6,260 -0.09 -1.42 6,310 6,400 6,260 34,610 216,658,600
07/10/2016 6,350 0.23 3.76 6,150 6,390 6,150 235,150 1,493,202,500
06/10/2016 6,120 0.03 0.49 6,000 6,300 6,000 200,740 1,228,528,800
05/10/2016 6,090 0.04 0.66 6,000 6,090 6,000 31,360 190,982,400
04/10/2016 6,050 0.05 0.83 6,000 6,100 6,000 234,420 1,418,241,000
03/10/2016 6,000 -0.19 -3.07 6,100 6,100 6,000 305,940 1,835,640,000
30/09/2016 6,190 0.09 1.48 6,000 6,190 5,970 153,710 951,464,900
29/09/2016 6,100 -0.19 -3.02 6,210 6,300 6,000 156,810 956,541,000
28/09/2016 6,290 0.09 1.45 6,340 6,340 6,120 113,840 716,053,600
27/09/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,120 79,880 495,256,000
26/09/2016 6,200 -0.35 -5.34 6,580 6,590 6,200 127,260 789,012,000
23/09/2016 6,550 0.37 5.99 6,290 6,550 6,010 205,610 1,346,745,500
22/09/2016 6,180 -0.12 -1.90 6,300 6,370 6,180 179,970 1,112,214,600
21/09/2016 6,300 -0.07 -1.10 6,370 6,550 6,170 398,570 2,510,991,000
20/09/2016 6,370 -0.02 -0.31 6,300 6,580 6,300 58,850 374,874,500
19/09/2016 6,390 0.06 0.95 6,330 6,390 5,910 263,990 1,686,896,100
16/09/2016 6,330 -0.47 -6.91 6,800 6,800 6,330 622,040 3,937,513,200
15/09/2016 6,800 -0.12 -1.73 7,100 7,100 6,800 124,140 844,152,000
14/09/2016 6,920 -0.52 -6.99 6,920 7,300 6,920 1,070,670 7,409,036,400
13/09/2016 7,440 -0.56 -7.00 7,510 7,990 7,440 903,550 6,722,412,000
12/09/2016 8,000 -0.20 -2.44 8,200 8,300 7,970 472,190 3,777,520,000
09/09/2016 8,200 -0.10 -1.20 8,300 8,300 8,200 187,100 1,534,220,000
08/09/2016 8,300 -0.30 -3.49 8,600 8,600 8,300 381,220 3,164,126,000
07/09/2016 8,600 0.10 1.18 8,600 8,900 8,500 1,230,140 10,579,204,000
06/09/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 166,910 1,418,735,000
05/09/2016 8,500 0.30 3.66 8,400 8,700 8,400 1,002,680 8,522,780,000
01/09/2016 8,200 -0.10 -1.20 8,300 8,400 8,100 203,100 1,665,420,000
31/08/2016 8,300 -0.20 -2.35 8,600 8,600 8,300 272,770 2,263,991,000
30/08/2016 8,500 0.30 3.66 8,200 8,500 8,200 348,610 2,963,185,000
29/08/2016 8,200 -0.50 -5.75 8,600 8,600 8,200 155,220 1,272,804,000
26/08/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,600 356,810 3,104,247,000
25/08/2016 8,700 0.50 6.10 8,300 8,700 8,300 316,720 2,755,464,000
24/08/2016 8,200 -0.10 -1.20 8,400 8,400 8,200 278,130 2,280,666,000
23/08/2016 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 61,180 507,794,000
22/08/2016 8,300 -0.10 -1.19 8,400 8,400 8,300 215,170 1,785,911,000
19/08/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 138,210 1,160,964,000
18/08/2016 8,500 0.10 1.19 8,400 8,500 8,400 601,520 5,112,920,000
17/08/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 527,990 4,435,116,000
16/08/2016 8,400 0.10 1.20 8,300 8,500 8,300 520,670 4,373,628,000
15/08/2016 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 183,190 1,520,477,000
12/08/2016 8,300 -0.10 -1.19 8,400 8,400 8,200 302,380 2,509,754,000
11/08/2016 8,400 0.10 1.20 8,200 8,400 8,200 367,790 3,089,436,000
10/08/2016 8,300 0.00 ■■ 0.00 8,200 8,500 8,200 352,470 2,925,501,000
09/08/2016 8,300 0.20 2.47 8,100 8,300 8,100 115,930 962,219,000
08/08/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 164,310 1,330,911,000
05/08/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 223,570 1,810,917,000
04/08/2016 8,100 -0.10 -1.22 8,200 8,200 8,100 161,610 1,309,041,000
03/08/2016 8,200 0.10 1.23 8,100 8,300 8,100 212,000 1,738,400,000
02/08/2016 8,100 -0.40 -4.71 8,300 8,300 8,100 623,000 5,046,300,000
01/08/2016 8,500 -0.10 -1.16 8,800 8,800 8,400 268,060 2,278,510,000
29/07/2016 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 74,040 636,744,000
28/07/2016 8,600 -0.30 -3.37 8,900 8,900 8,600 187,930 1,616,198,000
27/07/2016 8,900 0.10 1.14 8,900 8,900 8,700 181,350 1,614,015,000
26/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 60,710 534,248,000
25/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 75,440 663,872,000
22/07/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,400 226,550 1,993,640,000
21/07/2016 8,800 0.10 1.15 8,600 8,900 8,600 173,320 1,525,216,000
20/07/2016 8,700 -0.20 -2.25 8,600 8,900 8,600 644,000 5,602,800,000
19/07/2016 8,900 -0.20 -2.20 9,200 9,300 8,900 288,990 2,572,011,000
18/07/2016 9,100 -0.10 -1.09 9,200 9,200 8,900 520,450 4,736,095,000
15/07/2016 9,200 -0.10 -1.08 9,500 9,500 9,200 305,470 2,810,324,000
14/07/2016 9,300 -0.40 -4.12 9,700 9,700 9,300 235,890 2,193,777,000
13/07/2016 9,700 0.30 3.19 9,500 9,800 9,500 269,150 2,610,755,000
12/07/2016 9,400 -0.20 -2.08 9,600 9,600 9,300 474,600 4,461,240,000
11/07/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 290,060 2,784,576,000
08/07/2016 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 341,510 3,346,798,000
07/07/2016 9,800 -0.10 -1.01 9,900 9,900 9,700 683,400 6,697,320,000
06/07/2016 9,900 -0.20 -1.98 10,000 10,000 9,900 376,670 3,729,033,000
05/07/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 290,620 2,935,262,000
04/07/2016 10,100 -0.10 -0.98 10,200 10,200 10,100 281,750 2,845,675,000
01/07/2016 10,200 0.10 0.99 10,000 10,400 9,900 889,470 9,072,594,000
30/06/2016 10,100 0.10 1.00 9,800 10,100 9,700 1,105,580 11,166,358,000
29/06/2016 10,000 0.10 1.01 9,900 10,000 9,700 818,130 8,181,300,000
28/06/2016 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 289,880 2,869,812,000
27/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 184,690 1,828,431,000
24/06/2016 9,900 -0.50 -4.81 10,400 10,400 9,700 1,176,180 11,644,182,000
23/06/2016 10,400 0.10 0.97 10,200 10,500 10,200 1,058,300 11,006,320,000
22/06/2016 10,300 -0.20 -1.90 10,500 10,500 10,200 657,600 6,773,280,000
21/06/2016 10,500 -0.20 -1.87 10,600 10,700 10,400 280,230 2,942,415,000
20/06/2016 10,700 0.30 2.88 10,400 10,700 10,200 736,770 7,883,439,000
17/06/2016 10,400 0.10 0.97 10,200 10,500 10,100 770,430 8,012,472,000
16/06/2016 10,300 -0.30 -2.83 10,400 10,600 10,200 1,116,540 11,500,362,000
15/06/2016 10,600 0.10 0.95 10,600 10,800 10,400 1,247,280 13,221,168,000
14/06/2016 10,500 0.60 6.06 9,900 10,500 9,800 1,446,190 15,184,995,000
13/06/2016 9,900 0.10 1.02 9,700 9,900 9,700 263,990 2,613,501,000
10/06/2016 9,800 -0.30 -2.97 10,100 10,100 9,800 426,120 4,175,976,000
09/06/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 1,663,090 16,797,209,000
08/06/2016 10,100 0.10 1.00 10,100 10,100 10,000 765,300 7,729,530,000
07/06/2016 10,000 0.30 3.09 9,800 10,200 9,800 1,326,670 13,266,700,000
06/06/2016 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 408,110 3,958,667,000
03/06/2016 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 1,468,960 14,248,912,000
02/06/2016 9,700 0.30 3.19 9,400 10,000 9,400 1,158,500 11,237,450,000
01/06/2016 9,400 0.20 2.17 9,200 9,400 9,100 1,151,140 10,820,716,000
31/05/2016 9,200 0.30 3.37 9,000 9,200 8,900 602,720 5,545,024,000
30/05/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 581,300 5,173,570,000
27/05/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 39,920 355,288,000
26/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 95,440 849,416,000
25/05/2016 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 134,560 1,211,040,000
24/05/2016 9,000 0.10 1.12 9,200 9,200 8,900 61,080 549,720,000
23/05/2016 8,900 -0.10 -1.11 9,300 9,300 8,900 254,030 2,260,867,000
20/05/2016 9,000 -0.10 -1.10 9,100 9,200 8,900 164,700 1,482,300,000
19/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 67,850 617,435,000
18/05/2016 9,100 -0.10 -1.09 9,200 9,200 9,000 142,080 1,292,928,000
17/05/2016 9,200 0.40 4.55 8,900 9,400 8,900 323,260 2,973,992,000
16/05/2016 8,800 -0.30 -3.30 9,200 9,200 8,700 624,980 5,499,824,000
13/05/2016 9,100 -0.50 -5.21 9,500 9,500 9,000 1,156,390 10,523,149,000
12/05/2016 9,600 -0.20 -2.04 9,800 9,800 9,400 304,060 2,918,976,000
11/05/2016 9,800 -0.20 -2.00 10,000 10,000 9,800 196,040 1,921,192,000
10/05/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 132,720 1,327,200,000
09/05/2016 10,000 -0.10 -0.99 10,100 10,100 10,000 198,690 1,986,900,000
06/05/2016 10,100 0.20 2.02 10,000 10,100 9,800 246,270 2,487,327,000
05/05/2016 9,900 -0.10 -1.00 10,000 10,100 9,900 504,420 4,993,758,000
04/05/2016 10,000 -0.20 -1.96 10,100 10,100 9,900 130,540 1,305,400,000
29/04/2016 10,200 0.20 2.00 10,000 10,200 10,000 245,560 2,504,712,000
28/04/2016 10,000 -0.10 -0.99 10,100 10,200 10,000 195,410 1,954,100,000
27/04/2016 10,100 -0.10 -0.98 10,200 10,300 10,100 238,980 2,413,698,000
26/04/2016 10,200 0.20 2.00 10,000 10,200 9,900 409,900 4,180,980,000
25/04/2016 10,000 -0.30 -2.91 10,100 10,200 9,900 458,060 4,580,600,000
22/04/2016 10,300 0.10 0.98 10,200 10,300 9,900 282,190 2,906,557,000
21/04/2016 10,200 0.60 6.25 9,600 10,200 9,600 1,147,380 11,703,276,000
20/04/2016 9,600 -0.70 -6.80 10,300 10,300 9,600 1,323,680 12,707,328,000
19/04/2016 10,300 -0.40 -3.74 10,700 10,700 10,300 801,180 8,252,154,000
15/04/2016 10,700 -0.80 -6.96 11,400 11,400 10,700 2,028,550 21,705,485,000
14/04/2016 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 1,108,270 12,745,105,000
13/04/2016 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 399,620 4,595,630,000
12/04/2016 11,500 0.10 0.88 11,700 12,000 11,500 1,601,640 18,418,860,000
11/04/2016 11,400 0.10 0.88 11,400 11,700 11,300 629,940 7,181,316,000
08/04/2016 11,300 0.10 0.89 11,200 11,400 11,200 430,280 4,862,164,000
07/04/2016 11,200 -0.20 -1.75 11,400 11,500 11,100 491,720 5,507,264,000
06/04/2016 11,400 0.30 2.70 11,200 11,500 11,200 660,900 7,534,260,000
05/04/2016 11,100 -0.10 -0.89 11,100 11,300 11,000 227,460 2,524,806,000
04/04/2016 11,200 -0.30 -2.61 11,400 11,400 11,200 140,420 1,572,704,000
01/04/2016 11,500 0.10 0.88 11,400 11,500 11,300 551,000 6,336,500,000
31/03/2016 11,400 0.40 3.64 11,200 11,700 11,100 814,830 9,289,062,000
30/03/2016 11,000 -0.10 -0.90 11,100 11,100 10,800 494,510 5,439,610,000
29/03/2016 11,100 -0.20 -1.77 11,200 11,400 11,100 311,150 3,453,765,000
28/03/2016 11,300 0.10 0.89 11,200 11,300 11,100 252,350 2,851,555,000
25/03/2016 11,200 -0.10 -0.88 11,200 11,400 11,100 349,580 3,915,296,000
24/03/2016 11,300 -0.20 -1.74 11,500 11,500 11,300 357,440 4,039,072,000
23/03/2016 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 436,620 5,021,130,000
22/03/2016 11,500 -0.10 -0.86 11,600 11,600 11,400 836,460 9,619,290,000
21/03/2016 11,600 -0.20 -1.69 11,700 11,800 11,600 309,460 3,589,736,000
18/03/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 183,280 2,162,704,000
17/03/2016 11,800 -0.10 -0.84 12,000 12,000 11,800 201,880 2,382,184,000
16/03/2016 11,900 0.00 ■■ 0.00 11,800 11,900 11,700 589,450 7,014,455,000
15/03/2016 11,900 -0.10 -0.83 12,000 12,000 11,800 466,410 5,550,279,000
14/03/2016 12,000 0.30 2.56 11,800 12,100 11,800 466,430 5,597,160,000
11/03/2016 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 1,111,460 13,004,082,000
10/03/2016 11,700 -0.10 -0.85 11,800 11,800 11,600 514,900 6,024,330,000
09/03/2016 11,800 0.10 0.85 11,700 11,900 11,700 377,970 4,460,046,000
08/03/2016 11,700 -0.30 -2.50 12,000 12,000 11,500 1,174,100 13,736,970,000
07/03/2016 12,000 -0.20 -1.64 12,200 12,300 12,000 368,620 4,423,440,000
04/03/2016 12,200 0.10 0.83 12,200 12,300 12,100 252,670 3,082,574,000
03/03/2016 12,100 0.00 ■■ 0.00 12,300 12,400 12,100 595,040 7,199,984,000
02/03/2016 12,100 0.10 0.83 12,100 12,300 12,000 545,230 6,597,283,000
01/03/2016 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 358,850 4,306,200,000
29/02/2016 12,000 -0.30 -2.44 12,300 12,300 12,000 339,080 4,068,960,000
26/02/2016 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 216,030 2,657,169,000
25/02/2016 12,300 0.20 1.65 12,100 12,400 12,100 606,650 7,461,795,000
24/02/2016 12,100 -0.10 -0.82 12,100 12,300 12,000 284,470 3,442,087,000
23/02/2016 12,200 -0.10 -0.81 12,300 12,400 12,200 523,800 6,390,360,000
22/02/2016 12,300 0.20 1.65 12,200 12,400 12,100 442,610 5,444,103,000
19/02/2016 12,100 -0.20 -1.63 12,200 12,300 12,100 536,510 6,491,771,000
18/02/2016 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 780,830 9,604,209,000
17/02/2016 12,300 -0.20 -1.60 12,500 12,600 12,300 475,610 5,850,003,000
16/02/2016 12,500 0.10 0.81 12,500 12,800 12,500 871,640 10,895,500,000
15/02/2016 12,400 0.40 3.33 11,900 12,500 11,900 562,900 6,979,960,000
05/02/2016 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 455,990 5,471,880,000
04/02/2016 12,000 -0.20 -1.64 12,400 12,500 12,000 319,020 3,828,240,000
03/02/2016 12,200 0.20 1.67 12,000 12,500 11,900 213,660 2,606,652,000
02/02/2016 12,000 -0.30 -2.44 12,200 12,300 12,000 729,430 8,753,160,000
01/02/2016 12,300 -0.30 -2.38 12,600 12,700 12,200 678,680 8,347,764,000
29/01/2016 12,600 0.10 0.80 12,500 12,900 12,500 702,480 8,851,248,000
28/01/2016 12,500 -0.20 -1.57 12,500 12,900 12,400 657,050 8,213,125,000
27/01/2016 12,700 -0.10 -0.78 13,000 13,000 12,600 752,200 9,552,940,000
26/01/2016 12,800 -0.30 -2.29 12,600 13,100 12,400 645,070 8,256,896,000
25/01/2016 13,100 0.60 4.80 12,500 13,200 12,500 1,343,450 17,599,195,000
22/01/2016 12,500 0.70 5.93 11,800 12,500 11,800 1,149,890 14,373,625,000
21/01/2016 11,800 -0.40 -3.28 12,100 12,400 11,800 746,750 8,811,650,000
20/01/2016 12,200 -0.20 -1.61 12,300 12,800 12,100 721,410 8,801,202,000
19/01/2016 12,400 -0.10 -0.80 12,400 12,800 12,100 564,930 7,005,132,000
18/01/2016 12,500 -0.30 -2.34 12,200 12,700 12,100 947,810 11,847,625,000
15/01/2016 12,800 0.40 3.23 12,600 13,100 12,600 939,120 12,020,736,000
14/01/2016 12,400 0.10 0.81 12,000 12,600 12,000 1,143,000 14,173,200,000
13/01/2016 12,300 -0.20 -1.60 12,600 12,700 12,200 686,700 8,446,410,000
12/01/2016 12,500 0.70 5.93 11,700 12,600 11,600 1,192,540 14,906,750,000
11/01/2016 11,800 -0.20 -1.67 11,900 12,000 11,700 289,530 3,416,454,000
08/01/2016 12,000 -0.40 -3.23 12,100 12,300 11,900 1,093,850 13,126,200,000
07/01/2016 12,400 0.40 3.33 12,300 12,700 12,000 1,765,060 21,886,744,000
06/01/2016 12,000 0.70 6.19 11,400 12,000 11,400 847,110 10,165,320,000
05/01/2016 11,300 0.40 3.67 10,900 11,500 10,900 1,520,950 17,186,735,000
04/01/2016 10,900 -0.30 -2.68 11,000 11,200 10,900 349,180 3,806,062,000
31/12/2015 11,200 0.20 1.82 10,800 11,200 10,800 250,380 2,804,256,000
30/12/2015 11,000 -0.10 -0.90 11,100 11,100 10,900 176,980 1,946,780,000
29/12/2015 11,100 0.40 3.74 10,700 11,100 10,600 591,070 6,560,877,000
28/12/2015 10,700 0.10 0.94 10,700 10,800 10,600 181,340 1,940,338,000
25/12/2015 10,600 -0.20 -1.85 10,700 10,800 10,600 199,370 2,113,322,000
24/12/2015 10,800 0.10 0.93 10,700 10,900 10,700 86,990 939,492,000
23/12/2015 10,700 -0.20 -1.83 10,800 10,800 10,700 212,490 2,273,643,000
22/12/2015 10,900 0.10 0.93 11,000 11,000 10,800 93,590 1,020,131,000
21/12/2015 10,800 -0.10 -0.92 10,900 11,000 10,800 210,660 2,275,128,000
18/12/2015 10,900 0.30 2.83 10,700 11,300 10,700 1,004,680 10,951,012,000
17/12/2015 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 115,890 1,228,434,000
16/12/2015 10,600 -0.20 -1.85 10,600 10,700 10,600 109,350 1,159,110,000
15/12/2015 10,800 0.30 2.86 10,600 10,800 10,500 182,080 1,966,464,000
14/12/2015 10,500 -0.10 -0.94 10,600 10,700 10,500 136,530 1,433,565,000
11/12/2015 10,600 -0.10 -0.93 10,700 10,800 10,500 191,820 2,033,292,000
10/12/2015 10,700 -0.10 -0.93 10,700 10,900 10,600 241,390 2,582,873,000
09/12/2015 10,800 -0.10 -0.92 10,900 11,000 10,800 196,630 2,123,604,000
08/12/2015 10,900 -0.10 -0.91 10,900 10,900 10,700 562,020 6,126,018,000
07/12/2015 11,000 -0.20 -1.79 11,200 11,200 11,000 150,040 1,650,440,000
04/12/2015 11,200 -0.10 -0.88 11,400 11,400 11,000 350,940 3,930,528,000
03/12/2015 11,300 0.30 2.73 11,100 11,600 11,100 1,333,840 15,072,392,000
02/12/2015 11,000 0.40 3.77 10,900 11,200 10,900 425,730 4,683,030,000
01/12/2015 10,600 0.00 ■■ 0.00 10,500 10,800 10,500 98,460 1,043,676,000
30/11/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,400 317,730 3,367,938,000
27/11/2015 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 79,260 840,156,000
26/11/2015 10,600 -0.40 -3.64 11,000 11,000 10,500 258,580 2,740,948,000
25/11/2015 11,000 0.20 1.85 10,800 11,000 10,600 245,360 2,698,960,000
24/11/2015 10,800 -0.20 -1.82 11,000 11,100 10,700 99,440 1,073,952,000
23/11/2015 11,000 0.60 5.77 10,500 11,100 10,500 483,280 5,316,080,000
20/11/2015 10,400 0.00 ■■ 0.00 10,500 10,700 10,400 126,170 1,312,168,000
19/11/2015 10,400 -0.10 -0.95 10,500 10,600 10,400 229,700 2,388,880,000
18/11/2015 10,500 -0.20 -1.87 10,600 10,700 10,500 176,310 1,851,255,000
17/11/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 71,010 759,807,000
16/11/2015 10,700 -0.30 -2.73 10,900 10,900 10,700 115,210 1,232,747,000
13/11/2015 11,000 0.40 3.77 10,600 11,200 10,600 300,040 3,300,440,000
12/11/2015 10,600 0.10 0.95 10,500 10,600 10,400 158,860 1,683,916,000
11/11/2015 10,500 -0.10 -0.94 10,600 10,600 10,400 283,000 2,971,500,000
10/11/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 171,640 1,819,384,000
09/11/2015 10,600 0.10 0.95 10,700 10,800 10,500 425,630 4,511,678,000
06/11/2015 10,500 -0.30 -2.78 11,000 11,000 10,500 214,840 2,255,820,000
05/11/2015 10,800 -0.10 -0.92 10,900 10,900 10,700 92,480 998,784,000
04/11/2015 10,900 -0.10 -0.91 11,000 11,000 10,800 58,830 641,247,000
03/11/2015 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 106,890 1,175,790,000
02/11/2015 11,000 -0.10 -0.90 11,000 11,100 11,000 69,300 762,300,000
30/10/2015 11,100 0.00 ■■ 0.00 11,000 11,200 11,000 90,960 1,009,656,000
29/10/2015 11,100 0.10 0.91 10,900 11,100 10,900 157,130 1,744,143,000
28/10/2015 11,000 -0.20 -1.79 11,200 11,200 10,900 360,190 3,962,090,000
27/10/2015 11,200 0.10 0.90 11,300 11,300 11,100 112,520 1,260,224,000
26/10/2015 11,100 -0.20 -1.77 11,200 11,300 11,100 226,140 2,510,154,000
23/10/2015 11,300 0.00 ■■ 0.00 11,100 11,400 11,100 80,450 909,085,000
22/10/2015 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 164,170 1,855,121,000
21/10/2015 11,300 -0.10 -0.88 11,300 11,400 11,000 114,600 1,294,980,000
20/10/2015 11,400 -0.10 -0.87 11,600 11,600 11,300 172,190 1,962,966,000
19/10/2015 11,500 0.30 2.68 11,500 11,500 11,400 117,570 1,352,055,000
16/10/2015 11,200 0.00 ■■ 0.00 11,300 11,700 11,200 210,640 2,359,168,000
15/10/2015 11,200 -0.40 -3.45 11,400 11,500 11,100 300,130 3,361,456,000
14/10/2015 11,600 -0.10 -0.85 11,600 11,600 11,300 89,380 1,036,808,000
13/10/2015 11,700 0.10 0.86 11,400 11,900 11,400 94,900 1,110,330,000
12/10/2015 11,600 -0.30 -2.52 11,900 12,000 11,600 58,690 680,804,000
09/10/2015 11,900 0.70 6.25 11,200 11,900 11,200 573,540 6,825,126,000
08/10/2015 11,200 0.40 3.70 10,800 11,200 10,800 282,160 3,160,192,000
07/10/2015 10,800 -0.10 -0.92 10,900 11,000 10,700 128,270 1,385,316,000
06/10/2015 10,900 0.00 ■■ 0.00 11,200 11,200 10,700 282,220 3,076,198,000
05/10/2015 10,900 0.20 1.87 10,500 11,400 10,500 150,940 1,645,246,000
02/10/2015 11,900 -0.10 -0.83 12,000 12,500 11,900 69,830 830,977,000
01/10/2015 12,000 -0.40 -3.23 12,400 12,400 11,700 102,370 1,228,440,000
30/09/2015 12,400 0.20 1.64 12,300 12,500 12,200 192,360 2,385,264,000
29/09/2015 12,200 0.10 0.83 12,300 12,300 11,900 4,980 60,756,000
28/09/2015 12,100 -0.20 -1.63 12,300 12,400 12,100 15,580 188,518,000
25/09/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 823,010 10,123,023,000
24/09/2015 12,300 -0.20 -1.60 12,300 12,400 12,200 421,520 5,184,696,000
23/09/2015 12,500 0.10 0.81 12,400 12,500 12,400 36,290 453,625,000
22/09/2015 12,400 0.50 4.20 11,900 12,400 11,900 141,680 1,756,832,000
21/09/2015 11,900 -0.80 -6.30 12,700 12,700 11,900 245,250 2,918,475,000
18/09/2015 12,700 -0.20 -1.55 12,900 12,900 12,700 5,990 76,073,000
17/09/2015 12,900 0.10 0.78 12,700 13,000 12,700 4,220 54,438,000
16/09/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 4,920 62,976,000
15/09/2015 12,900 -0.10 -0.77 12,800 13,000 12,600 14,300 184,470,000
14/09/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 58,790 764,270,000
11/09/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 31,500 409,500,000
10/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 29,100 378,300,000
09/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 53,670 697,710,000
08/09/2015 13,000 0.10 0.78 12,800 13,000 12,700 5,960 77,480,000
07/09/2015 12,900 -0.20 -1.53 13,000 13,000 12,800 10,510 135,579,000
04/09/2015 13,100 -0.10 -0.76 13,000 13,100 12,800 23,370 306,147,000
03/09/2015 13,200 0.20 1.54 12,900 13,200 12,900 78,860 1,040,952,000
01/09/2015 13,000 -0.20 -1.52 13,200 13,200 12,800 61,450 798,850,000
31/08/2015 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 20,650 272,580,000
28/08/2015 13,200 -0.10 -0.75 13,300 13,400 13,200 65,560 865,392,000
27/08/2015 13,300 0.10 0.76 13,500 13,500 13,100 170,110 2,262,463,000
26/08/2015 13,200 0.40 3.12 12,800 13,300 12,700 421,420 5,562,744,000
25/08/2015 12,800 0.00 ■■ 0.00 12,400 12,800 12,400 95,300 1,219,840,000
24/08/2015 12,800 -0.10 -0.78 12,900 12,900 12,300 153,220 1,961,216,000
21/08/2015 12,900 -0.10 -0.77 12,800 13,000 12,300 37,670 485,943,000
20/08/2015 13,000 -0.10 -0.76 12,900 13,100 12,800 1,050 13,650,000
19/08/2015 13,100 0.10 0.77 13,000 13,100 12,900 20,070 262,917,000
18/08/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 2,770 36,010,000
17/08/2015 13,000 -0.30 -2.26 13,000 13,000 12,600 14,060 182,780,000
14/08/2015 13,300 -0.10 -0.75 13,200 13,500 13,200 15,060 200,298,000
13/08/2015 13,400 0.30 2.29 13,100 13,700 12,800 61,570 825,038,000
12/08/2015 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 15,060 197,286,000
11/08/2015 13,100 -0.20 -1.50 13,200 13,300 13,100 44,690 585,439,000
10/08/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 4,400 58,520,000
07/08/2015 13,300 -0.10 -0.75 13,400 13,400 13,200 6,520 86,716,000
06/08/2015 13,400 0.00 ■■ 0.00 13,600 13,600 13,300 250 3,350,000
05/08/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 6,820 91,388,000
04/08/2015 13,400 0.00 ■■ 0.00 13,100 13,600 13,100 4,370 58,558,000
03/08/2015 13,400 0.10 0.75 13,200 13,400 13,100 47,500 636,500,000
31/07/2015 13,300 -0.20 -1.48 13,500 13,600 13,300 38,490 511,917,000
30/07/2015 13,500 -0.40 -2.88 13,800 13,800 13,400 3,580 48,330,000
29/07/2015 13,900 -0.10 -0.71 13,500 14,000 13,500 29,770 413,803,000
28/07/2015 14,000 -0.20 -1.41 14,200 14,200 13,800 117,520 1,645,280,000
27/07/2015 14,200 0.60 4.41 13,900 14,200 13,500 292,660 4,155,772,000
24/07/2015 13,600 0.20 1.49 13,800 13,800 13,400 177,080 2,408,288,000
23/07/2015 13,400 0.00 ■■ 0.00 13,400 13,700 13,400 200,560 2,687,504,000
22/07/2015 13,400 0.00 ■■ 0.00 13,300 13,400 12,900 22,520 301,768,000
21/07/2015 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 19,510 261,434,000
20/07/2015 13,400 0.40 3.08 12,900 13,400 12,800 40,620 544,308,000
17/07/2015 13,000 -0.20 -1.52 13,400 13,400 13,000 159,280 2,070,640,000
16/07/2015 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 20,480 270,336,000
15/07/2015 13,200 -0.40 -2.94 13,200 13,600 13,100 6,630 87,516,000
14/07/2015 13,600 0.00 ■■ 0.00 13,000 13,600 13,000 127,760 1,737,536,000
13/07/2015 13,600 0.10 0.74 13,700 13,700 13,300 660 8,976,000
10/07/2015 13,500 0.10 0.75 13,600 13,600 13,400 8,050 108,675,000
09/07/2015 13,400 -0.40 -2.90 13,800 13,800 13,400 11,140 149,276,000
08/07/2015 13,800 -0.10 -0.72 13,600 13,900 13,500 17,710 244,398,000
07/07/2015 13,900 0.10 0.72 13,600 13,900 13,600 23,040 320,256,000
06/07/2015 13,800 0.20 1.47 14,300 14,300 13,700 24,550 338,790,000
03/07/2015 13,600 -0.10 -0.73 13,700 13,900 13,600 18,010 244,936,000
02/07/2015 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 21,090 288,933,000
01/07/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 39,820 545,534,000
30/06/2015 13,700 -0.10 -0.72 13,700 13,700 13,600 31,400 430,180,000
29/06/2015 13,800 -0.10 -0.72 13,900 13,900 13,700 50,890 702,282,000
26/06/2015 13,900 0.30 2.21 13,600 14,000 13,600 41,380 575,182,000
25/06/2015 13,600 -0.20 -1.45 13,500 13,700 13,500 33,590 456,824,000
24/06/2015 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 36,800 507,840,000
23/06/2015 13,800 -0.20 -1.43 13,800 13,900 13,600 50,770 700,626,000
22/06/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,700 16,480 230,720,000
19/06/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 46,740 654,360,000
18/06/2015 14,000 0.10 0.72 14,000 14,000 13,800 29,410 411,740,000
17/06/2015 13,900 -0.10 -0.71 14,000 14,000 13,800 49,930 694,027,000
16/06/2015 14,000 -0.20 -1.41 14,000 14,100 13,900 36,130 505,820,000
15/06/2015 14,200 0.20 1.43 14,000 14,200 14,000 23,770 337,534,000
12/06/2015 14,000 -0.20 -1.41 14,100 14,300 13,900 135,950 1,903,300,000
11/06/2015 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 61,640 875,288,000
10/06/2015 14,200 0.00 ■■ 0.00 14,100 14,400 14,100 47,940 680,748,000
09/06/2015 14,200 -0.20 -1.39 14,300 14,300 14,200 199,250 2,829,350,000
08/06/2015 14,400 0.00 ■■ 0.00 14,600 14,600 14,300 118,410 1,705,104,000
05/06/2015 14,400 0.20 1.41 14,300 14,700 14,200 328,720 4,733,568,000
04/06/2015 14,200 -0.30 -2.07 14,600 14,600 14,200 29,530 419,326,000
03/06/2015 14,500 0.30 2.11 14,200 14,600 14,200 384,320 5,572,640,000
02/06/2015 14,200 0.10 0.71 14,000 14,400 14,000 115,980 1,646,916,000
01/06/2015 14,100 -0.20 -1.40 14,200 14,300 14,000 194,250 2,738,925,000
29/05/2015 14,300 -0.30 -2.05 14,500 14,500 14,100 148,220 2,119,546,000
28/05/2015 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 177,180 2,586,828,000
27/05/2015 14,600 -0.10 -0.68 14,500 14,700 14,300 566,210 8,266,666,000
26/05/2015 14,700 0.00 ■■ 0.00 14,500 14,800 14,400 81,840 1,203,048,000
25/05/2015 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 218,380 3,210,186,000
22/05/2015 14,700 0.60 4.26 14,100 14,900 14,000 623,150 9,160,305,000
21/05/2015 14,100 0.00 ■■ 0.00 13,900 14,100 13,900 19,950 281,295,000
20/05/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 207,560 2,926,596,000
19/05/2015 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 131,860 1,859,226,000
18/05/2015 14,100 -0.10 -0.70 14,200 14,200 14,000 61,050 860,805,000
15/05/2015 14,200 0.00 ■■ 0.00 14,300 14,300 14,000 34,330 487,486,000
14/05/2015 14,200 0.10 0.71 13,800 14,200 13,800 17,460 247,932,000
13/05/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 38,980 549,618,000
12/05/2015 14,100 -0.20 -1.40 14,100 14,200 13,900 226,050 3,187,305,000
11/05/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 19,110 273,273,000
08/05/2015 14,300 0.20 1.42 14,400 14,400 14,100 113,630 1,624,909,000
07/05/2015 14,100 0.40 2.92 13,700 14,300 13,700 452,490 6,380,109,000
06/05/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 76,800 1,052,160,000
05/05/2015 13,700 0.10 0.74 13,600 14,200 13,300 68,600 939,820,000
04/05/2015 13,600 -0.50 -3.55 14,100 14,100 13,400 82,220 1,118,192,000
27/04/2015 14,100 -0.20 -1.40 14,100 14,100 13,900 24,880 350,808,000
24/04/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 6,470 92,521,000
23/04/2015 14,300 0.30 2.14 14,300 14,400 14,200 379,860 5,431,998,000
22/04/2015 14,000 -0.60 -4.11 14,500 14,500 14,000 28,900 404,600,000
21/04/2015 14,600 0.10 0.69 14,300 14,700 14,300 177,340 2,589,164,000
20/04/2015 14,500 -0.10 -0.68 14,800 14,800 14,500 395,290 5,731,705,000
17/04/2015 14,600 0.10 0.69 14,500 14,700 14,400 108,870 1,589,502,000
16/04/2015 14,500 0.20 1.40 14,500 14,700 14,300 153,440 2,224,880,000
15/04/2015 14,300 0.00 ■■ 0.00 14,300 14,500 13,900 54,140 774,202,000
14/04/2015 14,300 -0.50 -3.38 14,500 14,900 14,100 137,020 1,959,386,000
13/04/2015 14,800 0.10 0.68 15,200 15,200 14,600 48,650 720,020,000
10/04/2015 14,700 0.00 ■■ 0.00 15,000 15,000 14,600 173,430 2,549,421,000
09/04/2015 14,700 0.70 5.00 14,000 14,900 14,000 469,990 6,908,853,000
08/04/2015 14,000 -0.10 -0.71 14,300 14,300 14,000 76,650 1,073,100,000
07/04/2015 14,100 0.40 2.92 14,000 14,100 13,900 311,780 4,396,098,000
06/04/2015 13,700 0.30 2.24 13,500 13,900 13,500 340,350 4,662,795,000
03/04/2015 13,400 -0.20 -1.47 13,800 13,800 13,400 39,370 527,558,000
02/04/2015 13,600 0.10 0.74 13,500 13,800 13,300 69,800 949,280,000
01/04/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 33,070 446,445,000
31/03/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 94,340 1,273,590,000
30/03/2015 13,500 -0.10 -0.74 13,800 13,800 13,500 98,580 1,330,830,000
27/03/2015 13,600 -0.10 -0.73 13,800 13,900 13,600 232,270 3,158,872,000
26/03/2015 13,700 0.10 0.74 13,600 13,800 13,600 97,820 1,340,134,000
25/03/2015 13,600 -0.10 -0.73 13,700 13,800 13,600 92,770 1,261,672,000
24/03/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,400 120,620 1,652,494,000
23/03/2015 13,700 0.00 ■■ 0.00 13,800 13,900 13,500 201,960 2,766,852,000
20/03/2015 13,700 -0.20 -1.44 13,700 14,000 13,500 160,470 2,198,439,000
19/03/2015 13,900 0.00 ■■ 0.00 14,300 14,300 13,700 180,680 2,511,452,000
18/03/2015 13,900 0.40 2.96 13,600 14,300 13,600 1,020,370 14,183,143,000
17/03/2015 13,500 0.10 0.75 13,300 13,500 13,200 222,660 3,005,910,000
16/03/2015 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 580,280 7,775,752,000
13/03/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 96,290 1,290,286,000
12/03/2015 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 4,676,650 62,667,110,000
11/03/2015 13,400 0.10 0.75 13,100 13,600 13,100 414,770 5,557,918,000
10/03/2015 13,300 0.10 0.76 13,200 13,300 13,100 167,320 2,225,356,000
09/03/2015 13,200 -0.20 -1.49 13,400 13,400 13,000 221,280 2,920,896,000
06/03/2015 13,400 -0.20 -1.47 13,200 13,600 13,200 294,810 3,950,454,000
05/03/2015 13,600 0.50 3.82 13,400 13,600 13,300 1,121,390 15,250,904,000
04/03/2015 13,100 0.80 6.50 12,500 13,100 12,500 922,530 12,085,143,000
03/03/2015 12,300 0.40 3.36 12,000 12,400 12,000 425,560 5,234,388,000
02/03/2015 11,900 -0.10 -0.83 12,000 12,100 11,900 134,440 1,599,836,000
27/02/2015 12,000 0.40 3.45 11,800 12,200 11,800 157,490 1,889,880,000
26/02/2015 11,600 -0.10 -0.85 11,800 11,800 11,600 190,370 2,208,292,000
25/02/2015 11,700 -0.30 -2.50 11,800 12,100 11,700 411,670 4,816,539,000
24/02/2015 12,000 -0.20 -1.64 12,200 12,300 12,000 161,700 1,940,400,000
13/02/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 551,670 6,730,374,000
12/02/2015 12,200 0.30 2.52 11,900 12,300 11,900 825,690 10,073,418,000
11/02/2015 11,900 0.40 3.48 11,700 12,000 11,700 580,600 6,909,140,000
10/02/2015 11,500 0.10 0.88 11,400 11,600 11,400 332,060 3,818,690,000
09/02/2015 11,400 0.20 1.79 11,500 11,500 11,200 239,200 2,726,880,000
06/02/2015 11,200 0.70 6.67 10,900 11,200 10,800 664,770 7,445,424,000
05/02/2015 10,500 0.10 0.96 10,400 10,800 10,400 153,490 1,611,645,000
04/02/2015 10,400 0.60 6.12 9,900 10,400 9,900 187,460 1,949,584,000
03/02/2015 9,800 -0.30 -2.97 10,400 10,400 9,800 103,250 1,011,850,000
02/02/2015 10,100 -0.20 -1.94 10,300 10,400 10,100 119,890 1,210,889,000
30/01/2015 10,300 -0.10 -0.96 10,500 10,500 10,200 87,790 904,237,000
29/01/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 141,600 1,472,640,000
28/01/2015 10,400 -0.10 -0.95 10,400 10,600 10,300 242,070 2,517,528,000
27/01/2015 10,500 -0.30 -2.78 10,800 10,800 10,100 246,850 2,591,925,000
26/01/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 128,200 1,384,560,000
23/01/2015 10,800 -0.10 -0.92 10,900 10,900 10,600 296,190 3,198,852,000
22/01/2015 10,900 0.10 0.93 10,800 10,900 10,700 65,540 714,386,000
21/01/2015 10,800 0.20 1.89 10,600 11,100 10,600 215,710 2,329,668,000
20/01/2015 10,600 -0.70 -6.19 11,300 11,300 10,600 1,331,770 14,116,762,000
19/01/2015 11,300 -0.20 -1.74 11,300 11,600 11,200 228,040 2,576,852,000
16/01/2015 11,500 -0.10 -0.86 11,500 11,600 11,200 316,900 3,644,350,000
15/01/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 341,790 3,964,764,000
14/01/2015 11,600 0.10 0.87 11,200 11,600 11,200 942,710 10,935,436,000
13/01/2015 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 744,810 8,565,315,000
12/01/2015 11,500 -0.20 -1.71 11,700 11,700 11,400 851,480 9,792,020,000
09/01/2015 11,700 0.50 4.46 11,200 11,700 11,200 1,132,880 13,254,696,000
08/01/2015 11,200 0.10 0.90 11,100 11,300 11,000 464,650 5,204,080,000
07/01/2015 11,100 0.30 2.78 11,000 11,200 10,800 738,320 8,195,352,000
06/01/2015 10,800 0.70 6.93 9,900 10,800 9,900 1,005,970 10,864,476,000
05/01/2015 10,100 0.20 2.02 10,100 10,100 9,700 248,160 2,506,416,000
31/12/2014 9,900 0.30 3.12 9,700 10,100 9,700 208,910 2,068,209,000
30/12/2014 9,600 0.10 1.05 9,300 9,600 8,900 364,730 3,501,408,000
29/12/2014 9,500 -0.10 -1.04 9,300 9,600 9,000 227,770 2,163,815,000
26/12/2014 9,600 0.10 1.05 9,500 9,700 9,300 500,680 4,806,528,000
25/12/2014 9,500 -0.50 -5.00 9,900 10,000 9,500 238,610 2,266,795,000
24/12/2014 10,000 -0.10 -0.99 10,000 10,100 9,900 262,130 2,621,300,000
23/12/2014 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 237,260 2,396,326,000
22/12/2014 10,100 0.30 3.06 9,700 10,200 9,700 205,340 2,073,934,000
19/12/2014 9,800 -0.40 -3.92 10,200 10,200 9,700 137,220 1,344,756,000
18/12/2014 10,200 0.40 4.08 9,900 10,200 9,900 263,900 2,691,780,000
17/12/2014 9,800 -0.50 -4.85 10,300 10,400 9,600 365,430 3,581,214,000
16/12/2014 10,300 -0.10 -0.96 10,400 10,500 10,200 479,360 4,937,408,000
15/12/2014 10,400 -0.20 -1.89 10,300 10,600 10,200 91,920 955,968,000
12/12/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 117,200 1,242,320,000
11/12/2014 10,600 0.00 ■■ 0.00 10,500 10,700 10,300 188,370 1,996,722,000
10/12/2014 10,600 0.30 2.91 9,900 10,600 9,900 425,420 4,509,452,000
09/12/2014 10,300 -0.50 -4.63 10,700 10,700 10,100 1,377,930 14,192,679,000
08/12/2014 10,800 -0.20 -1.82 11,000 11,000 10,800 162,920 1,759,536,000
05/12/2014 11,000 0.10 0.92 10,900 11,000 10,800 639,360 7,032,960,000
04/12/2014 10,900 0.10 0.93 10,900 11,200 10,800 1,283,590 13,991,131,000
03/12/2014 10,800 0.00 ■■ 0.00 10,700 10,900 10,600 724,500 7,824,600,000
02/12/2014 10,800 -0.20 -1.82 10,900 11,000 10,800 512,440 5,534,352,000
01/12/2014 11,000 -0.10 -0.90 11,100 11,200 11,000 607,860 6,686,460,000
28/11/2014 11,100 0.10 0.91 11,000 11,200 10,900 964,720 10,708,392,000
27/11/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,700 1,611,660 17,728,260,000
26/11/2014 11,000 -0.10 -0.90 11,100 11,100 10,500 1,629,450 17,923,950,000
25/11/2014 11,100 0.40 3.74 10,700 11,100 10,700 493,250 5,475,075,000
24/11/2014 10,700 -0.10 -0.93 10,800 10,900 10,700 1,065,810 11,404,167,000
21/11/2014 10,800 0.20 1.89 10,600 11,200 10,600 2,143,700 23,151,960,000
20/11/2014 10,600 0.30 2.91 10,200 10,600 10,200 735,170 7,792,802,000
19/11/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,100 925,000 9,527,500,000
18/11/2014 10,300 0.30 3.00 10,000 10,600 10,000 2,209,700 22,759,910,000
17/11/2014 10,000 0.10 1.01 9,900 10,200 9,900 818,610 8,186,100,000
14/11/2014 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 1,069,170 10,584,783,000
13/11/2014 9,900 -0.20 -1.98 10,100 10,200 9,900 792,270 7,843,473,000
12/11/2014 10,100 0.40 4.12 9,900 10,100 9,800 962,600 9,722,260,000
11/11/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 410,480 3,981,656,000
10/11/2014 10,000 0.40 4.17 9,800 10,200 9,800 1,156,960 11,569,600,000
07/11/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 768,190 7,374,624,000
06/11/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 672,320 6,454,272,000
05/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,400 880,780 8,455,488,000
04/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 1,067,560 10,248,576,000
03/11/2014 9,600 0.20 2.13 9,600 9,800 9,400 822,470 7,895,712,000
31/10/2014 9,400 0.60 6.82 8,900 9,400 8,900 1,099,780 10,337,932,000
30/10/2014 8,800 -0.10 -1.12 8,900 9,000 8,800 526,980 4,637,424,000
29/10/2014 8,900 0.30 3.49 8,700 8,900 8,600 536,080 4,771,112,000
28/10/2014 8,600 0.00 ■■ 0.00 8,500 8,700 8,400 378,500 3,255,100,000
27/10/2014 8,600 -0.10 -1.15 8,800 8,900 8,300 727,500 6,256,500,000
24/10/2014 8,900 -0.20 -2.20 9,100 9,100 8,700 904,640 8,051,296,000
23/10/2014 9,100 -0.20 -2.15 9,300 9,300 9,000 928,640 8,450,624,000
22/10/2014 9,300 0.30 3.33 9,000 9,400 9,000 1,164,260 10,827,618,000
21/10/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 318,220 2,863,980,000
20/10/2014 9,000 -0.20 -2.17 9,300 9,400 9,000 553,190 4,978,710,000
17/10/2014 9,200 0.30 3.37 9,000 9,200 8,800 1,249,950 11,499,540,000
16/10/2014 8,900 -0.20 -2.20 9,000 9,100 8,700 1,440,220 12,817,958,000
15/10/2014 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 1,088,610 9,906,351,000
14/10/2014 9,100 -0.60 -6.19 9,700 9,900 9,100 2,002,890 18,226,299,000
13/10/2014 9,700 -0.60 -5.83 10,200 10,200 9,600 2,603,850 25,257,345,000
10/10/2014 10,300 -0.20 -1.90 10,400 10,900 9,800 2,599,160 26,771,348,000
09/10/2014 10,500 0.40 3.96 10,200 10,800 10,100 1,987,060 20,864,130,000
08/10/2014 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 1,238,800 12,511,880,000
07/10/2014 10,100 0.10 1.00 10,000 10,400 9,900 1,245,990 12,584,499,000
06/10/2014 10,000 0.50 5.26 9,700 10,100 9,600 1,175,830 11,758,300,000
03/10/2014 9,500 0.50 5.56 9,000 9,500 9,000 1,579,810 15,008,195,000
02/10/2014 9,000 0.10 1.12 8,900 9,100 8,800 952,890 8,576,010,000
01/10/2014 8,900 0.40 4.71 8,600 9,000 8,600 1,143,340 10,175,726,000
30/09/2014 8,500 0.20 2.41 8,200 8,700 8,100 1,255,640 10,672,940,000
29/09/2014 8,300 -0.20 -2.35 8,500 8,600 8,300 867,660 7,201,578,000
26/09/2014 8,500 -0.20 -2.30 8,800 8,800 8,500 822,370 6,990,145,000
25/09/2014 8,700 0.20 2.35 8,500 8,800 8,400 1,742,500 15,159,750,000
24/09/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 996,710 8,472,035,000
23/09/2014 8,500 -0.10 -1.16 8,600 8,700 8,500 1,054,590 8,964,015,000
22/09/2014 8,600 0.20 2.38 8,600 8,800 8,500 2,014,430 17,324,098,000
19/09/2014 8,400 0.50 6.33 7,900 8,400 7,900 2,139,330 17,970,372,000
18/09/2014 7,900 -0.30 -3.66 8,100 8,300 7,800 1,904,360 15,044,444,000
17/09/2014 8,200 0.20 2.50 8,300 8,400 8,100 2,518,170 20,648,994,000
16/09/2014 8,000 0.50 6.67 7,500 8,000 7,500 3,426,800 27,414,400,000
15/09/2014 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 1,180,690 8,855,175,000
12/09/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 790,410 5,928,075,000
11/09/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 391,420 2,935,650,000
10/09/2014 7,500 0.20 2.74 7,200 7,500 7,200 1,258,980 9,442,350,000
09/09/2014 7,300 -0.50 -6.41 7,600 7,700 7,300 2,359,990 17,227,927,000
08/09/2014 7,800 0.10 1.30 7,600 7,800 7,500 1,168,770 9,116,406,000
05/09/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 813,570 6,264,489,000
04/09/2014 7,700 0.20 2.67 7,500 7,800 7,400 1,821,170 14,023,009,000
03/09/2014 7,500 0.00 ■■ 0.00 7,600 7,800 7,500 767,570 5,756,775,000
29/08/2014 7,500 -0.10 -1.32 7,600 7,600 7,400 725,510 5,441,325,000
28/08/2014 7,600 0.40 5.56 7,200 7,700 7,100 2,827,640 21,490,064,000
27/08/2014 7,200 -0.10 -1.37 7,300 7,300 6,900 1,335,430 9,615,096,000
26/08/2014 7,300 0.10 1.39 7,300 7,400 7,100 943,750 6,889,375,000
25/08/2014 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 1,361,050 9,799,560,000
22/08/2014 7,200 0.20 2.86 7,000 7,400 7,000 2,168,450 15,612,840,000
21/08/2014 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 860,090 6,020,630,000
20/08/2014 7,000 0.40 6.06 6,600 7,000 6,600 1,993,830 13,956,810,000
19/08/2014 6,600 0.10 1.54 6,500 6,700 6,500 1,190,700 7,858,620,000
18/08/2014 6,500 0.20 3.17 6,300 6,600 6,300 1,122,490 7,296,185,000
15/08/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 752,790 4,742,577,000
14/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 208,900 1,316,070,000
13/08/2014 6,300 0.20 3.28 6,100 6,300 6,100 105,690 665,847,000
12/08/2014 6,100 -0.20 -3.17 6,300 6,400 6,100 190,510 1,162,111,000
11/08/2014 6,300 0.10 1.61 6,200 6,500 6,200 532,590 3,355,317,000
08/08/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 372,700 2,310,740,000
07/08/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 369,800 2,292,760,000
06/08/2014 6,200 0.10 1.64 6,100 6,200 6,100 285,390 1,769,418,000
05/08/2014 6,100 -0.10 -1.61 6,100 6,200 6,000 337,510 2,058,811,000
04/08/2014 6,200 0.10 1.64 6,000 6,200 6,000 271,750 1,684,850,000
01/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 289,120 1,763,632,000
31/07/2014 6,100 0.20 3.39 5,900 6,200 5,900 626,490 3,821,589,000
30/07/2014 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 261,390 1,542,201,000
29/07/2014 5,900 0.10 1.72 5,900 6,000 5,700 365,610 2,157,099,000
28/07/2014 5,800 -0.30 -4.92 6,100 6,100 5,700 815,220 4,728,276,000
25/07/2014 6,100 -0.20 -3.17 6,400 6,400 6,100 367,700 2,242,970,000
24/07/2014 6,300 -0.10 -1.56 6,300 6,500 6,300 355,650 2,240,595,000
23/07/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 734,760 4,702,464,000
22/07/2014 6,400 -0.40 -5.88 6,400 6,600 6,400 2,825,110 18,080,704,000
21/07/2014 6,800 -0.10 -1.45 6,900 7,000 6,700 799,120 5,434,016,000
18/07/2014 6,900 -0.10 -1.43 7,000 7,000 6,700 1,267,330 8,744,577,000
17/07/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 987,140 6,909,980,000
16/07/2014 7,000 -0.10 -1.41 7,200 7,200 6,900 1,109,140 7,763,980,000
15/07/2014 7,100 0.10 1.43 7,000 7,200 7,000 570,840 4,052,964,000
14/07/2014 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 321,150 2,248,050,000
11/07/2014 7,000 -0.10 -1.41 7,100 7,200 6,900 1,469,760 10,288,320,000
10/07/2014 7,100 -0.20 -2.74 7,200 7,400 7,000 1,955,570 13,884,547,000
09/07/2014 7,300 0.20 2.82 7,100 7,400 7,000 2,706,350 19,756,355,000
08/07/2014 7,100 0.30 4.41 6,800 7,200 6,800 1,740,090 12,354,639,000
07/07/2014 6,800 0.10 1.49 6,700 6,900 6,600 1,463,770 9,953,636,000
04/07/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 1,002,160 6,714,472,000
03/07/2014 6,700 0.10 1.52 6,600 6,800 6,600 1,528,770 10,242,759,000
02/07/2014 6,600 0.10 1.54 6,600 6,700 6,500 1,036,260 6,839,316,000
01/07/2014 6,500 0.10 1.56 6,400 6,700 6,400 476,520 3,097,380,000
30/06/2014 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 849,550 5,437,120,000
27/06/2014 6,400 -0.20 -3.03 6,500 6,600 6,400 598,570 3,830,848,000
26/06/2014 6,600 -0.20 -2.94 6,800 6,800 6,600 1,218,140 8,039,724,000
25/06/2014 6,800 0.20 3.03 6,600 6,900 6,500 789,580 5,369,144,000
24/06/2014 6,600 0.10 1.54 6,400 6,700 6,300 1,165,820 7,694,412,000
23/06/2014 6,500 -0.10 -1.52 6,400 6,600 6,400 971,300 6,313,450,000
20/06/2014 6,600 -0.20 -2.94 6,900 7,100 6,600 519,950 3,431,670,000
19/06/2014 6,800 0.40 6.25 6,500 6,800 6,200 3,164,460 21,518,328,000
18/06/2014 6,400 0.40 6.67 6,100 6,400 6,100 3,079,600 19,709,440,000
17/06/2014 6,000 0.10 1.69 5,900 6,000 5,800 326,950 1,961,700,000
16/06/2014 5,900 -0.10 -1.67 6,100 6,100 5,800 309,220 1,824,398,000
13/06/2014 6,000 0.20 3.45 5,900 6,100 5,800 968,140 5,808,840,000
12/06/2014 5,800 -0.10 -1.69 5,800 6,000 5,800 495,710 2,875,118,000
11/06/2014 5,900 0.10 1.72 5,800 5,900 5,700 395,110 2,331,149,000
10/06/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 134,280 778,824,000
09/06/2014 5,800 -0.10 -1.69 6,000 6,000 5,800 268,160 1,555,328,000
06/06/2014 5,900 0.10 1.72 5,800 6,000 5,800 277,240 1,635,716,000
05/06/2014 5,800 0.10 1.75 5,700 5,800 5,600 238,390 1,382,662,000
04/06/2014 5,700 -0.20 -3.39 5,900 5,900 5,600 366,260 2,087,682,000
03/06/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 140,100 826,590,000
02/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 218,420 1,288,678,000
30/05/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 303,690 1,791,771,000
29/05/2014 5,900 -0.20 -3.28 6,100 6,200 5,900 537,950 3,173,905,000
28/05/2014 6,100 -0.10 -1.61 6,200 6,300 6,100 983,230 5,997,703,000
27/05/2014 6,200 0.20 3.33 6,000 6,300 5,900 852,870 5,287,794,000
26/05/2014 6,000 0.10 1.69 5,700 6,000 5,700 247,490 1,484,940,000
23/05/2014 5,900 -0.10 -1.67 6,000 6,000 5,800 500,300 2,951,770,000
22/05/2014 6,000 -0.20 -3.23 6,000 6,200 5,900 870,250 5,221,500,000
21/05/2014 6,200 0.40 6.90 5,800 6,200 5,700 635,540 3,940,348,000
20/05/2014 5,800 0.30 5.45 5,400 5,800 5,400 1,169,090 6,780,722,000
19/05/2014 5,500 0.10 1.85 5,200 5,600 5,200 838,410 4,611,255,000
16/05/2014 5,400 0.20 3.85 5,300 5,400 5,100 221,620 1,196,748,000
15/05/2014 5,200 -0.20 -3.70 5,400 5,600 5,100 658,040 3,421,808,000
14/05/2014 5,400 0.30 5.88 4,900 5,400 4,900 514,920 2,780,568,000
13/05/2014 5,100 -0.30 -5.56 5,100 5,200 5,100 934,470 4,765,797,000
12/05/2014 5,400 -0.40 -6.90 5,600 5,600 5,400 535,920 2,893,968,000
09/05/2014 5,800 0.10 1.75 5,500 5,800 5,400 564,470 3,273,926,000
08/05/2014 5,700 -0.40 -6.56 5,900 5,900 5,700 831,600 4,740,120,000
07/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 421,540 2,571,394,000
06/05/2014 6,100 -0.30 -4.69 6,200 6,200 6,000 1,285,590 7,842,099,000
05/05/2014 6,400 -0.30 -4.48 6,700 6,700 6,300 430,540 2,755,456,000
29/04/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 127,390 853,513,000
28/04/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 411,170 2,754,839,000
25/04/2014 6,700 0.10 1.52 6,700 6,800 6,600 609,570 4,084,119,000
24/04/2014 6,600 -0.20 -2.94 6,700 6,800 6,600 489,100 3,228,060,000
23/04/2014 6,800 -0.10 -1.45 6,800 6,900 6,700 770,090 5,236,612,000
22/04/2014 6,900 0.40 6.15 6,500 6,900 6,400 864,750 5,966,775,000
21/04/2014 6,500 -0.20 -2.99 6,800 6,800 6,300 617,600 4,014,400,000
18/04/2014 6,700 -0.50 -6.94 7,200 7,200 6,700 1,055,710 7,073,257,000
17/04/2014 7,200 0.30 4.35 7,100 7,300 6,900 991,230 7,136,856,000
16/04/2014 6,900 -0.20 -2.82 7,200 7,200 6,700 858,090 5,920,821,000
15/04/2014 7,100 -0.40 -5.33 7,500 7,600 7,100 960,980 6,822,958,000
14/04/2014 7,500 -0.20 -2.60 7,800 7,800 7,500 520,050 3,900,375,000
11/04/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 450,510 3,468,927,000
10/04/2014 7,700 -0.10 -1.28 7,800 7,900 7,600 585,470 4,508,119,000
08/04/2014 7,800 0.10 1.30 7,700 7,900 7,600 455,710 3,554,538,000
07/04/2014 7,700 0.10 1.32 7,500 7,800 7,500 607,160 4,675,132,000
04/04/2014 7,600 -0.10 -1.30 7,600 7,700 7,400 460,120 3,496,912,000
03/04/2014 7,700 0.50 6.94 7,300 7,700 7,300 738,680 5,687,836,000
02/04/2014 7,200 -0.30 -4.00 7,600 7,600 7,000 1,054,840 7,594,848,000
01/04/2014 7,500 -0.20 -2.60 7,800 7,900 7,400 1,324,940 9,937,050,000
31/03/2014 7,700 -0.30 -3.75 8,100 8,100 7,700 954,840 7,352,268,000
28/03/2014 8,000 0.00 ■■ 0.00 8,100 8,200 7,900 865,940 6,927,520,000
27/03/2014 8,000 -0.20 -2.44 8,200 8,200 7,800 1,026,860 8,214,880,000
26/03/2014 8,200 -0.20 -2.38 8,600 8,600 7,900 1,726,660 14,158,612,000
25/03/2014 8,400 -0.40 -4.55 8,800 8,900 8,400 3,100,840 26,047,056,000
24/03/2014 8,800 0.20 2.33 8,700 8,900 8,500 2,591,850 22,808,280,000
21/03/2014 8,600 0.10 1.18 8,500 8,700 8,400 1,609,180 13,838,948,000
20/03/2014 8,500 0.30 3.66 8,300 8,700 8,300 2,566,270 21,813,295,000
19/03/2014 8,200 0.20 2.50 8,000 8,300 7,900 2,566,620 21,046,284,000
18/03/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,603,840 20,830,720,000
17/03/2014 8,000 0.10 1.27 7,900 8,100 7,900 2,026,300 16,210,400,000
14/03/2014 7,900 -0.10 -1.25 8,000 8,100 7,700 1,640,970 12,963,663,000
13/03/2014 8,000 0.30 3.90 7,600 8,100 7,600 1,580,110 12,640,880,000
12/03/2014 7,700 -0.30 -3.75 8,000 8,000 7,700 1,568,100 12,074,370,000
11/03/2014 8,000 -0.10 -1.23 8,200 8,200 7,900 1,821,990 14,575,920,000
10/03/2014 8,100 0.50 6.58 7,600 8,100 7,600 3,166,780 25,650,918,000
07/03/2014 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 1,112,540 8,455,304,000
06/03/2014 7,600 0.30 4.11 7,400 7,700 7,300 1,904,820 14,476,632,000
05/03/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 587,880 4,291,524,000
04/03/2014 7,300 0.10 1.39 7,200 7,300