Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 748.02 +1.33 (+0.18%)
  • HNX-Index 103.93 +0.51 (+0.49%)
  • UPCOM-Index 50.31 -0.12 (-0.24%)
CTCP Vận Tải Xăng Dầu Vitaco
Viet Nam Tanker Joint Stock Company
Mã CK:      VTO      6.36      ■■ 0 (0%)      (cập nhật 04:45 09/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://vitaco.petrolimex.com.vn
VTO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2020 6,360 0.00 ■■ 0.00 6,360 6,500 6,340 1,416 9,005,760
08/04/2020 6,360 0.00 ■■ 0.00 6,360 6,500 6,340 1,416 9,005,760
07/04/2020 6,360 0.00 ■■ 0.00 6,340 6,590 6,260 1,284 8,166,240
06/04/2020 6,340 0.20 3.15 6,100 6,520 6,310 4,498 28,517,320
05/04/2020 6,100 0.00 ■■ 0.00 6,070 6,260 6,080 3,742 22,826,200
03/04/2020 6,100 0.00 ■■ 0.00 6,070 6,260 6,080 3,742 22,826,200
02/04/2020 6,070 0.10 1.65 5,950 6,200 6,000 730 4,431,100
01/04/2020 6,070 0.10 1.65 5,950 6,200 6,000 730 4,431,100
31/03/2020 5,950 0.00 ■■ 0.00 5,950 6,230 5,950 1,085 6,455,750
30/03/2020 5,950 -0.40 -6.72 6,390 6,250 5,950 2,531 15,059,450
29/03/2020 6,390 0.10 1.56 6,240 6,450 6,220 776 4,958,640
27/03/2020 6,390 0.10 1.56 6,240 6,450 6,220 776 4,958,640
26/03/2020 6,240 -0.40 -6.41 6,600 6,600 6,240 2,989 18,651,360
25/03/2020 6,600 0.40 6.06 6,250 6,600 6,100 895 5,907,000
24/03/2020 6,250 -0.30 -4.80 6,510 6,690 6,070 221 1,381,250
23/03/2020 6,510 -0.50 -7.68 7,000 7,090 6,510 3,225 20,994,750
22/03/2020 7,000 -0.10 -1.43 7,100 7,200 6,950 642 4,494,000
20/03/2020 7,000 -0.10 -1.43 7,100 7,200 6,950 642 4,494,000
19/03/2020 7,100 -0.10 -1.41 7,190 7,190 7,000 1,296 9,201,600
18/03/2020 7,190 0.00 ■■ 0.00 7,190 7,200 7,100 1,712 12,309,280
17/03/2020 7,190 -0.20 -2.78 7,380 7,290 6,870 4,801 34,519,190
16/03/2020 7,380 -0.02 -0.27 7,400 7,380 6,900 1,330 9,815,400
13/03/2020 7,400 0.10 1.35 7,300 7,400 6,790 140,530 1,039,922,000
12/03/2020 7,300 -0.04 -0.55 7,340 7,390 7,000 19,980 145,854,000
11/03/2020 7,340 -0.16 -2.18 7,500 7,500 7,330 58,210 427,261,400
10/03/2020 7,500 0.00 ■■ 0.00 7,480 7,500 7,330 1,591 11,932,500
09/03/2020 7,480 0.00 ■■ 0.00 7,500 7,500 7,320 2,727 20,397,960
06/03/2020 7,500 -0.10 -1.33 7,600 7,700 7,320 3,838 28,785,000
05/03/2020 7,600 0.00 ■■ 0.00 7,570 7,700 7,600 608 4,620,800
04/03/2020 7,570 0.00 ■■ 0.00 7,600 7,700 7,560 1,073 8,122,610
03/03/2020 7,600 0.10 1.32 7,520 7,650 7,520 905 6,878,000
02/03/2020 7,520 0.00 ■■ 0.00 7,550 7,550 7,500 67 503,840
28/02/2020 7,550 0.00 ■■ 0.00 7,550 7,550 7,530 2,018 15,235,900
27/02/2020 7,550 0.00 ■■ 0.00 7,600 7,680 7,550 269 2,030,950
26/02/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,550 424 3,222,400
25/02/2020 7,600 0.10 1.32 7,500 7,690 7,500 1,481 11,255,600
24/02/2020 7,500 -0.10 -1.33 7,610 7,610 7,500 3,366 25,245,000
21/02/2020 7,610 -0.10 -1.31 7,700 7,650 7,600 136 1,034,960
20/02/2020 7,700 0.00 ■■ 0.00 7,700 7,750 7,600 163 1,255,100
19/02/2020 7,700 0.10 1.30 7,600 7,700 7,700 2,751 21,182,700
18/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,510 1,718 13,056,800
17/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,510 658 5,000,800
15/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 401 3,047,600
14/02/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 401 3,047,600
13/02/2020 7,600 0.00 ■■ 0.00 7,600 7,690 7,550 502 3,815,200
12/02/2020 7,600 0.00 ■■ 0.00 7,590 7,600 7,590 410 3,116,000
11/02/2020 7,590 0.00 ■■ 0.00 7,590 7,600 7,590 711 5,396,490
10/02/2020 7,590 0.00 ■■ 0.00 7,600 7,590 7,500 501 3,802,590
09/02/2020 7,600 0.10 1.32 7,500 7,600 7,500 1,945 14,782,000
07/02/2020 7,600 0.10 1.32 7,500 7,600 7,500 1,945 14,782,000
06/02/2020 7,500 -0.10 -1.33 7,600 7,580 7,500 1,250 9,375,000
05/02/2020 7,600 0.10 1.32 7,500 7,600 7,500 208 1,580,800
04/02/2020 7,500 0.00 ■■ 0.00 7,550 7,560 7,310 506 3,795,000
03/02/2020 7,550 0.00 ■■ 0.00 7,550 7,550 7,360 7,687 58,036,850
02/02/2020 7,550 0.00 ■■ 0.00 7,500 7,800 7,550 1,532 11,566,600
31/01/2020 7,550 0.00 ■■ 0.00 7,500 7,800 7,550 1,532 11,566,600
30/01/2020 7,500 -0.20 -2.67 7,650 7,700 7,500 2,037 15,277,500
29/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
28/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
27/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
26/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
24/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
23/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
22/01/2020 7,650 0.00 ■■ 0.00 7,650 7,680 7,650 249 1,904,850
21/01/2020 7,650 -0.15 -1.96 7,650 7,650 7,500 3,690 28,228,500
20/01/2020 7,650 0.15 1.96 7,500 7,650 7,500 22,470 171,895,500
17/01/2020 7,500 -0.06 -0.80 7,560 7,560 7,500 6,300 47,250,000
16/01/2020 7,560 -0.06 -0.79 7,560 7,600 7,500 2,320 17,539,200
15/01/2020 7,560 0.01 0.13 7,550 7,560 7,560 50 378,000
13/01/2020 7,350 -0.10 -1.36 7,400 7,500 7,350 2,774 20,388,900
10/01/2020 7,400 0.10 1.35 7,310 7,420 7,310 2,255 16,687,000
09/01/2020 7,310 -0.10 -1.37 7,450 7,500 7,310 1,870 13,669,700
08/01/2020 7,450 0.00 ■■ 0.00 7,500 7,450 7,310 661 4,924,450
07/01/2020 7,500 0.10 1.33 7,400 7,500 7,300 2,278 17,085,000
06/01/2020 7,400 0.00 ■■ 0.00 7,450 7,450 7,400 31 229,400
03/01/2020 7,450 0.00 ■■ 0.00 7,450 7,450 7,400 611 4,551,950
02/01/2020 7,450 0.00 ■■ 0.00 7,400 7,450 7,400 866 6,451,700
31/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 386 2,856,400
30/12/2019 7,400 0.20 2.70 7,250 7,400 7,300 1,579 11,684,600
27/12/2019 7,250 -0.20 -2.76 7,400 7,330 7,250 6,000 43,500,000
26/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 2,176 16,102,400
25/12/2019 7,400 0.00 ■■ 0.00 7,450 7,450 7,210 1,000 7,400,000
24/12/2019 7,450 0.00 ■■ 0.00 7,480 7,480 7,400 131 975,950
20/12/2019 7,480 0.00 ■■ 0.00 7,480 7,480 7,480 100 748,000
19/12/2019 7,480 0.00 ■■ 0.00 7,450 7,480 7,480 199 1,488,520
18/12/2019 7,450 0.00 ■■ 0.00 7,430 7,480 7,400 2,250 16,762,500
17/12/2019 7,430 0.00 ■■ 0.00 7,470 7,470 7,310 286 2,124,980
16/12/2019 7,470 0.10 1.34 7,400 7,470 7,240 171 1,277,370
14/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,390 1,050 7,770,000
13/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,390 1,050 7,770,000
12/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 70 518,000
11/12/2019 7,400 -0.10 -1.35 7,460 7,400 7,400 25 185,000
10/12/2019 7,460 0.00 ■■ 0.00 7,480 7,480 7,200 1,898 14,159,080
09/12/2019 7,480 0.10 1.34 7,420 7,480 7,480 15 112,200
07/12/2019 7,420 0.00 ■■ 0.00 7,400 7,420 7,190 513 3,806,460
06/12/2019 7,420 0.00 ■■ 0.00 7,400 7,420 7,190 513 3,806,460
05/12/2019 7,400 0.00 ■■ 0.00 7,380 7,400 7,400 309 2,286,600
04/12/2019 7,380 -0.10 -1.36 7,480 7,400 7,380 400 2,952,000
03/12/2019 7,480 -0.10 -1.34 7,570 7,500 7,400 843 6,305,640
02/12/2019 7,570 0.20 2.64 7,350 7,570 7,400 126 953,820
29/11/2019 7,350 -0.30 -4.08 7,600 7,580 7,300 1,050 7,717,500
28/11/2019 7,600 0.00 ■■ 0.00 7,590 7,600 7,270 6,728 51,132,800
27/11/2019 7,590 0.00 ■■ 0.00 7,600 7,600 7,590 5 37,950
26/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 124 942,400
25/11/2019 7,600 0.20 2.63 7,400 7,600 7,600 50 380,000
23/11/2019 7,400 0.10 1.35 7,300 7,450 7,300 2,296 16,990,400
22/11/2019 7,400 0.10 1.35 7,300 7,450 7,300 2,296 16,990,400
21/11/2019 7,300 -0.20 -2.74 7,500 7,300 7,300 30 219,000
20/11/2019 7,500 0.10 1.33 7,400 7,500 7,350 6,868 51,510,000
19/11/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 173 1,280,200
18/11/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 356 2,634,400
15/11/2019 7,500 0.00 ■■ 0.00 7,550 7,500 7,500 110 825,000
14/11/2019 7,550 0.00 ■■ 0.00 7,600 7,600 7,500 1,309 9,882,950
13/11/2019 7,600 0.00 ■■ 0.00 7,550 7,600 7,600 2,174 16,522,400
12/11/2019 7,550 0.00 ■■ 0.00 7,600 7,600 7,550 1,187 8,961,850
11/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,550 1,440 10,944,000
08/11/2019 7,600 -0.10 -1.32 7,700 7,700 7,600 73 554,800
07/11/2019 7,700 0.00 ■■ 0.00 7,670 7,700 7,650 2,879 22,168,300
06/11/2019 7,670 0.10 1.30 7,600 7,750 7,600 3,683 28,248,610
05/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,384 25,718,400
04/11/2019 7,550 -0.10 -1.32 7,690 7,630 7,400 1,789 13,506,950
01/11/2019 7,550 -0.10 -1.32 7,690 7,630 7,400 1,789 13,506,950
31/10/2019 7,690 0.10 1.30 7,590 7,690 7,690 1 7,690
30/10/2019 7,590 0.10 1.32 7,500 7,590 7,500 64 485,760
29/10/2019 7,500 0.00 ■■ 0.00 7,450 7,590 7,500 1,103 8,272,500
28/10/2019 7,450 0.00 ■■ 0.00 7,400 7,500 7,450 834 6,213,300
25/10/2019 7,400 0.10 1.35 7,340 7,450 7,400 3,600 26,640,000
24/10/2019 7,340 0.00 ■■ 0.00 7,300 7,340 7,320 1,079 7,919,860
23/10/2019 7,300 0.00 ■■ 0.00 7,340 7,350 7,300 307 2,241,100
22/10/2019 7,340 0.00 ■■ 0.00 7,330 7,350 7,330 1,216 8,925,440
21/10/2019 7,330 0.00 ■■ 0.00 7,310 7,350 7,300 489 3,584,370
18/10/2019 7,310 0.00 ■■ 0.00 7,300 7,310 7,300 1,283 9,378,730
17/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 649 4,737,700
16/10/2019 7,300 0.10 1.37 7,230 7,300 7,200 736 5,372,800
15/10/2019 7,230 0.00 ■■ 0.00 7,200 7,270 7,230 527 3,810,210
14/10/2019 7,200 0.00 ■■ 0.00 7,200 7,240 7,200 105 756,000
11/10/2019 7,200 0.00 ■■ 0.00 7,180 7,200 7,170 311 2,239,200
10/10/2019 7,180 0.00 ■■ 0.00 7,150 7,180 7,160 728 5,227,040
09/10/2019 7,150 0.00 ■■ 0.00 7,150 7,150 7,140 1,337 9,559,550
08/10/2019 7,150 0.00 ■■ 0.00 7,120 7,190 7,020 244 1,744,600
07/10/2019 7,120 0.00 ■■ 0.00 7,120 7,120 7,120 440 3,132,800
04/10/2019 7,120 0.00 ■■ 0.00 7,100 7,120 7,100 351 2,499,120
03/10/2019 7,100 -0.10 -1.41 7,150 7,100 7,000 6,870 48,777,000
02/10/2019 7,150 0.00 ■■ 0.00 7,190 7,200 7,120 2,438 17,431,700
01/10/2019 7,190 0.00 ■■ 0.00 7,200 7,230 7,190 499 3,587,810
30/09/2019 7,200 -0.10 -1.39 7,300 7,270 7,170 3,050 21,960,000
27/09/2019 7,300 0.00 ■■ 0.00 7,350 7,300 7,150 2,140 15,622,000
26/09/2019 7,350 0.00 ■■ 0.00 7,380 7,370 7,310 201 1,477,350
25/09/2019 7,380 0.00 ■■ 0.00 7,330 7,380 6,820 3,422 25,254,360
24/09/2019 7,330 -0.10 -1.36 7,390 7,370 7,330 1,917 14,051,610
23/09/2019 7,390 0.00 ■■ 0.00 7,350 7,400 7,360 553 4,086,670
20/09/2019 7,350 0.00 ■■ 0.00 7,350 7,400 7,350 3,076 22,608,600
19/09/2019 7,350 0.00 ■■ 0.00 7,360 7,360 7,340 575 4,226,250
18/09/2019 7,360 0.00 ■■ 0.00 7,350 7,360 7,360 100 736,000
17/09/2019 7,350 -0.10 -1.36 7,400 7,400 7,320 2,191 16,103,850
16/09/2019 7,400 0.10 1.35 7,350 7,400 7,300 454 3,359,600
13/09/2019 7,350 -0.10 -1.36 7,400 7,350 7,310 37 271,950
10/09/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,330 20 148,000
09/09/2019 7,400 0.00 ■■ 0.00 7,450 7,450 7,350 5,342 39,530,800
06/09/2019 7,450 0.00 ■■ 0.00 7,400 7,450 7,400 2,644 19,697,800
05/09/2019 7,400 0.00 ■■ 0.00 7,360 7,400 7,350 444 3,285,600
04/09/2019 7,360 0.00 ■■ 0.00 7,400 7,450 7,360 2,526 18,591,360
03/09/2019 7,400 0.00 ■■ 0.00 7,450 7,450 7,360 831 6,149,400
30/08/2019 7,450 0.00 ■■ 0.00 7,400 7,450 7,320 1,101 8,202,450
29/08/2019 7,400 0.10 1.35 7,350 7,450 7,350 2,057 15,221,800
28/08/2019 7,350 -0.10 -1.36 7,480 7,480 7,320 4,899 36,007,650
27/08/2019 7,480 0.00 ■■ 0.00 7,490 7,500 7,400 1,440 10,771,200
26/08/2019 7,490 0.00 ■■ 0.00 7,500 7,500 7,310 1,297 9,714,530
23/08/2019 7,500 0.10 1.33 7,430 7,500 7,380 1,428 10,710,000
22/08/2019 7,430 0.00 ■■ 0.00 7,430 7,500 7,430 2,202 16,360,860
21/08/2019 7,430 0.00 ■■ 0.00 7,390 7,450 7,390 1,471 10,929,530
20/08/2019 7,390 -0.10 -1.35 7,450 7,440 7,310 1,811 13,383,290
19/08/2019 7,400 -0.10 -1.35 7,500 7,450 7,350 57 421,800
16/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,410 32 240,000
15/08/2019 7,500 0.00 ■■ 0.00 7,460 7,500 7,500 50 375,000
14/08/2019 7,460 -0.10 -1.34 7,560 7,690 7,440 933 6,960,180
13/08/2019 7,560 0.00 ■■ 0.00 7,570 7,580 7,560 19 143,640
12/08/2019 7,570 0.20 2.64 7,420 7,570 7,400 99 749,430
09/08/2019 7,420 -0.10 -1.35 7,500 7,490 7,390 1,490 11,055,800
08/08/2019 7,500 0.00 ■■ 0.00 7,450 7,700 7,400 2,106 15,795,000
07/08/2019 7,450 -0.10 -1.34 7,600 7,590 7,450 1,392 10,370,400
06/08/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 1,149 8,732,400
05/08/2019 7,600 0.00 ■■ 0.00 7,610 7,700 7,600 517 3,929,200
02/08/2019 7,610 -0.10 -1.31 7,700 7,610 7,610 2 15,220
01/08/2019 7,700 0.10 1.30 7,610 7,700 7,700 600 4,620,000
31/07/2019 7,610 -0.10 -1.31 7,750 7,750 7,610 557 4,238,770
30/07/2019 7,750 0.00 ■■ 0.00 7,750 7,750 7,620 4 31,000
29/07/2019 7,750 0.00 ■■ 0.00 7,700 7,800 7,750 21 162,750
26/07/2019 7,700 0.00 ■■ 0.00 7,700 7,720 7,700 1,095 8,431,500
25/07/2019 7,700 0.00 ■■ 0.00 7,700 7,750 7,700 2,571 19,796,700
24/07/2019 7,700 0.00 ■■ 0.00 7,720 7,710 7,700 277 2,132,900
23/07/2019 7,720 0.00 ■■ 0.00 7,720 7,800 7,720 19 146,680
22/07/2019 7,720 -0.10 -1.30 7,790 7,800 7,710 932 7,195,040
19/07/2019 7,790 -0.10 -1.28 7,850 7,790 7,700 1,927 15,011,330
18/07/2019 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 1 7,850
17/07/2019 7,850 0.00 ■■ 0.00 7,860 7,850 7,700 406 3,187,100
16/07/2019 7,860 0.10 1.27 7,720 7,860 7,710 1,083 8,512,380
15/07/2019 7,720 -0.10 -1.30 7,840 7,870 7,720 64 494,080
12/07/2019 7,840 0.00 ■■ 0.00 7,860 7,860 7,700 707 5,542,880
11/07/2019 7,860 0.20 2.54 7,700 7,860 7,860 301 2,365,860
10/07/2019 7,700 0.00 ■■ 0.00 7,680 7,880 7,700 4 30,800
09/07/2019 7,680 0.00 ■■ 0.00 7,660 8,000 7,680 206 1,582,080
08/07/2019 7,660 -0.20 -2.61 7,880 7,660 7,620 99 758,340
05/07/2019 7,880 0.00 ■■ 0.00 7,890 7,880 7,760 36 283,680
04/07/2019 7,890 0.00 ■■ 0.00 7,870 7,900 7,800 546 4,307,940
03/07/2019 7,870 0.20 2.54 7,700 7,880 7,700 5 39,350
02/07/2019 7,700 -0.10 -1.30 7,850 7,850 7,700 31 238,700
01/07/2019 7,850 0.10 1.27 7,700 8,000 7,600 3,184 24,994,400
28/06/2019 7,700 0.00 ■■ 0.00 7,700 8,100 7,600 6,517 50,180,900
27/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 1,002 7,715,400
26/06/2019 7,700 0.00 ■■ 0.00 7,700 7,780 7,620 3,856 29,691,200
25/06/2019 7,700 0.20 2.60 7,540 7,700 7,560 1,629 12,543,300
24/06/2019 7,540 -0.20 -2.65 7,690 7,690 7,540 10,146 76,500,840
21/06/2019 7,690 0.20 2.60 7,530 7,690 7,540 676 5,198,440
20/06/2019 7,530 0.00 ■■ 0.00 7,520 7,740 7,530 150 1,129,500
19/06/2019 7,520 -0.30 -3.99 7,790 7,800 7,520 203 1,526,560
18/06/2019 7,790 0.10 1.28 7,700 7,790 7,500 321 2,500,590
17/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,360 291 2,240,700
16/06/2019 7,700 -0.20 -2.60 7,900 7,700 7,500 3,251 25,032,700
14/06/2019 7,700 -0.20 -2.60 7,900 7,700 7,500 3,251 25,032,700
13/06/2019 7,900 0.00 ■■ 0.00 7,880 7,900 7,550 22 173,800
11/06/2019 7,890 0.20 2.53 7,700 7,890 7,650 535 4,221,150
10/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,650 484 3,726,800
09/06/2019 7,700 0.00 ■■ 0.00 7,750 7,750 7,620 367 2,825,900
07/06/2019 7,700 0.00 ■■ 0.00 7,750 7,750 7,620 367 2,825,900
06/06/2019 7,750 -0.10 -1.29 7,880 7,800 7,750 1,010 7,827,500
05/06/2019 7,880 0.10 1.27 7,750 7,890 7,700 127 1,000,760
04/06/2019 7,750 -0.20 -2.58 7,900 7,950 7,700 683 5,293,250
03/06/2019 7,900 -0.10 -1.27 8,000 8,000 7,700 1,828 14,441,200
02/06/2019 8,000 0.10 1.25 7,900 8,000 8,000 1,016 8,128,000
31/05/2019 8,000 0.10 1.25 7,900 8,000 8,000 1,016 8,128,000
30/05/2019 7,900 -0.90 -11.39 8,800 8,090 7,900 4,103 32,413,700
29/05/2019 8,800 0.00 ■■ 0.00 8,780 8,850 8,600 20,818 183,198,400
28/05/2019 8,780 0.00 ■■ 0.00 8,790 8,780 8,550 1,006 8,832,680
27/05/2019 8,790 0.00 ■■ 0.00 8,790 8,800 8,520 1,040 9,141,600
26/05/2019 8,790 0.00 ■■ 0.00 8,800 8,900 8,700 3,561 31,301,190
24/05/2019 8,790 0.00 ■■ 0.00 8,800 8,900 8,700 3,561 31,301,190
23/05/2019 8,800 0.00 ■■ 0.00 8,800 8,850 8,800 1,784 15,699,200
22/05/2019 8,800 0.00 ■■ 0.00 8,800 8,870 8,800 6,188 54,454,400
21/05/2019 8,800 0.10 1.14 8,740 8,800 8,700 11,493 101,138,400
20/05/2019 8,740 0.00 ■■ 0.00 8,750 8,750 8,720 1,861 16,265,140
19/05/2019 8,750 0.00 ■■ 0.00 8,790 8,850 8,700 3,237 28,323,750
17/05/2019 8,750 0.00 ■■ 0.00 8,790 8,850 8,700 3,237 28,323,750
16/05/2019 8,790 0.00 ■■ 0.00 8,800 9,000 8,700 3,293 28,945,470
15/05/2019 8,800 0.10 1.14 8,750 8,900 8,750 6,865 60,412,000
14/05/2019 8,750 0.00 ■■ 0.00 8,710 8,840 8,720 407 3,561,250
13/05/2019 8,710 -0.20 -2.30 8,890 8,810 8,700 9,241 80,489,110
12/05/2019 8,890 0.00 ■■ 0.00 8,880 8,980 8,890 2,578 22,918,420
10/05/2019 8,890 0.00 ■■ 0.00 8,880 8,980 8,890 2,578 22,918,420
09/05/2019 8,880 0.30 3.38 8,610 8,880 8,650 2,919 25,920,720
08/05/2019 8,610 -0.10 -1.16 8,700 8,700 8,610 11 94,710
07/05/2019 8,700 0.10 1.15 8,600 8,800 8,500 3,456 30,067,200
06/05/2019 8,600 0.10 1.16 8,500 8,600 8,500 154 1,324,400
05/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 140 1,190,000
03/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 140 1,190,000
02/05/2019 8,500 -0.30 -3.53 8,750 8,700 8,500 360 3,060,000
01/05/2019 8,750 -0.20 -2.29 8,900 8,800 8,650 715 6,256,250
30/04/2019 8,750 -0.20 -2.29 8,900 8,800 8,650 715 6,256,250
29/04/2019 8,750 -0.20 -2.29 8,900 8,800 8,650 715 6,256,250
28/04/2019 8,750 -0.20 -2.29 8,900 8,800 8,650 715 6,256,250
26/04/2019 8,750 -0.20 -2.29 8,900 8,800 8,650 715 6,256,250
25/04/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 365 3,248,500
24/04/2019 8,900 0.20 2.25 8,750 8,900 8,700 713 6,345,700
23/04/2019 8,750 0.10 1.14 8,690 8,750 8,450 213 1,863,750
22/04/2019 8,690 0.00 ■■ 0.00 8,700 8,690 8,400 572 4,970,680
21/04/2019 8,700 -0.10 -1.15 8,750 8,700 8,520 943 8,204,100
19/04/2019 8,700 -0.10 -1.15 8,750 8,700 8,520 943 8,204,100
18/04/2019 8,750 -0.10 -1.14 8,800 8,750 8,750 545 4,768,750
17/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,530 766 6,740,800
16/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 1,235 10,868,000
15/04/2019 8,800 -0.10 -1.14 8,900 8,800 8,700 206 1,812,800
12/04/2019 8,800 -0.10 -1.14 8,900 8,800 8,700 206 1,812,800
11/04/2019 8,900 0.30 3.37 8,630 8,970 8,630 1,610 14,329,000
10/04/2019 8,630 -0.40 -4.63 8,990 8,990 8,510 762 6,576,060
09/04/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,560 1,095 9,844,050
08/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 1,530 13,770,000
05/04/2019 9,000 -0.10 -1.11 9,100 9,100 8,650 7,657 68,913,000
04/04/2019 9,100 0.60 6.59 8,540 9,130 8,600 2,696 24,533,600
03/04/2019 8,540 0.00 ■■ 0.00 8,500 8,590 8,500 8,031 68,584,740
02/04/2019 8,500 0.00 ■■ 0.00 8,540 8,500 8,500 1,783 15,155,500
01/04/2019 8,540 0.00 ■■ 0.00 8,500 8,550 8,500 2,331 19,906,740
31/03/2019 7,750 -0.05 -0.65 7,800 7,790 7,730 10,570 81,917,500
29/03/2019 8,500 -0.10 -1.18 8,580 8,500 8,500 110 935,000
28/03/2019 8,580 0.00 ■■ 0.00 8,600 8,580 8,500 3,701 31,754,580
27/03/2019 8,600 0.10 1.16 8,500 8,600 8,500 3,362 28,913,200
26/03/2019 8,500 -0.10 -1.18 8,600 8,510 8,500 5,697 48,424,500
25/03/2019 8,600 0.10 1.16 8,500 8,600 8,500 1,523 13,097,800
22/03/2019 8,500 -0.10 -1.18 8,590 8,500 8,500 5,637 47,914,500
21/03/2019 8,590 0.00 ■■ 0.00 8,620 8,620 8,400 2,084 17,901,560
20/03/2019 8,620 0.00 ■■ 0.00 8,620 8,620 8,510 26 224,120
19/03/2019 8,620 0.00 ■■ 0.00 8,650 8,650 8,520 1,981 17,076,220
18/03/2019 8,650 0.00 ■■ 0.00 8,620 8,650 8,550 1,195 10,336,750
15/03/2019 8,620 0.00 ■■ 0.00 8,630 8,650 8,510 1,446 12,464,520
14/03/2019 8,630 0.00 ■■ 0.00 8,600 8,650 8,500 2,143 18,494,090
13/03/2019 8,600 0.00 ■■ 0.00 8,600 8,640 8,600 2,217 19,066,200
12/03/2019 8,600 -0.10 -1.16 8,700 8,600 8,530 14 120,400
11/03/2019 8,700 0.40 4.60 8,330 8,700 8,410 4,720 41,064,000
08/03/2019 8,330 -0.30 -3.60 8,590 8,590 8,330 1,282 10,679,060
07/03/2019 8,590 0.10 1.16 8,510 8,590 8,510 1,192 10,239,280
06/03/2019 8,510 -0.10 -1.18 8,590 8,560 8,500 2,380 20,253,800
05/03/2019 8,590 0.00 ■■ 0.00 8,630 8,630 8,500 5,811 49,916,490
04/03/2019 8,630 0.20 2.32 8,420 8,700 8,420 723 6,239,490
01/03/2019 8,420 0.00 ■■ 0.00 8,450 8,460 8,400 2,173 18,296,660
28/02/2019 8,450 0.00 ■■ 0.00 8,470 8,470 8,400 4,087 34,535,150
27/02/2019 8,470 0.10 1.18 8,400 8,500 8,410 647 5,480,090
26/02/2019 8,400 -0.20 -2.38 8,570 8,560 8,400 15,525 130,410,000
25/02/2019 8,570 0.00 ■■ 0.00 8,580 8,610 8,550 1,724 14,774,680
22/02/2019 8,580 0.00 ■■ 0.00 8,550 8,600 8,450 1,467 12,586,860
21/02/2019 8,550 0.30 3.51 8,290 8,550 8,300 7,124 60,910,200
20/02/2019 8,290 0.10 1.21 8,150 8,350 8,200 6,980 57,864,200
19/02/2019 8,150 0.10 1.23 8,100 8,250 8,100 5,140 41,891,000
18/02/2019 8,100 0.00 ■■ 0.00 8,050 8,100 8,000 2,691 21,797,100
15/02/2019 8,050 0.00 ■■ 0.00 8,050 8,080 8,050 1,232 9,917,600
14/02/2019 8,050 0.00 ■■ 0.00 8,020 8,050 8,000 1,172 9,434,600
13/02/2019 8,020 0.00 ■■ 0.00 7,980 8,020 7,980 242 1,940,840
12/02/2019 7,980 -0.10 -1.25 8,090 8,000 7,970 1,606 12,815,880
11/02/2019 8,090 0.00 ■■ 0.00 8,050 8,090 8,050 101 817,090
01/02/2019 8,050 0.00 ■■ 0.00 8,060 8,050 8,000 1,500 12,075,000
31/01/2019 8,060 0.10 1.24 7,930 8,060 7,880 2 16,120
30/01/2019 7,930 -0.20 -2.52 8,090 8,060 7,880 473 3,750,890
29/01/2019 8,090 0.10 1.24 8,000 8,090 7,860 504 4,077,360
28/01/2019 8,000 0.10 1.25 7,920 8,000 7,820 1,626 13,008,000
25/01/2019 7,920 -0.10 -1.26 8,000 8,000 7,900 1,654 13,099,680
24/01/2019 8,000 -0.10 -1.25 8,090 8,000 7,930 4,232,000 33,856,000,000
23/01/2019 8,090 -0.10 -1.24 8,200 8,090 7,970 1,936,000 15,662,240,000
22/01/2019 8,200 0.30 3.66 7,900 8,200 7,910 2,754,000 22,582,800,000
21/01/2019 7,900 0.14 1.77 7,760 8,050 7,790 109,390 864,181,000
19/01/2019 7,760 0.00 ■■ 0.00 7,750 7,800 7,750 3,717,000 28,843,920,000
18/01/2019 7,760 0.01 0.13 7,750 7,800 7,750 37,170 288,439,200
17/01/2019 7,750 0.03 0.39 7,720 7,750 7,720 28,510 220,952,500
16/01/2019 7,720 0.02 0.26 7,700 7,750 7,640 47,480 366,545,600
15/01/2019 7,700 0.11 1.43 7,590 7,700 7,590 35,460 273,042,000
14/01/2019 7,590 0.09 1.19 7,500 7,590 7,530 96,430 731,903,700
11/01/2019 7,500 0.01 0.13 7,500 7,510 7,500 28,720 215,400,000
10/01/2019 7,500 0.08 1.07 7,500 7,580 7,500 15,390 115,425,000
09/01/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 42,290 317,175,000
08/01/2019 7,500 -0.07 -0.93 7,570 7,500 7,500 14,000 105,000,000
07/01/2019 7,570 0.07 0.92 7,500 7,570 7,400 22,070 167,069,900
04/01/2019 7,500 -0.10 -1.33 7,500 7,500 7,400 14,630 109,725,000
03/01/2019 7,500 -0.10 -1.33 7,600 7,500 7,340 13,230 99,225,000
02/01/2019 7,600 0.05 0.66 7,550 7,650 7,400 62,880 477,888,000
28/12/2018 7,550 0.05 0.66 7,500 7,590 7,550 24,280 183,314,000
27/12/2018 7,500 0.10 1.33 7,400 7,500 7,500 2,620 19,650,000
26/12/2018 7,400 -0.35 -4.73 7,750 7,700 7,310 42,670 315,758,000
25/12/2018 7,750 0.20 2.58 7,550 7,750 7,300 45,060 349,215,000
24/12/2018 7,550 0.03 0.40 7,520 7,550 7,520 19,500 147,225,000
21/12/2018 7,520 0.01 0.13 7,510 8,010 7,520 14,700 110,544,000
20/12/2018 7,510 0.03 0.40 7,510 7,660 7,510 99,070 744,015,700
19/12/2018 7,510 -0.19 -2.53 7,700 7,830 7,510 7,120 53,471,200
18/12/2018 7,700 -0.05 -0.65 7,750 7,700 7,400 41,510 319,627,000
17/12/2018 7,750 -0.03 -0.39 7,780 7,780 7,700 17,670 136,942,500
14/12/2018 7,780 -0.02 -0.26 7,800 7,860 7,780 12,980 100,984,400
13/12/2018 7,800 -0.05 -0.64 7,850 7,870 7,800 5,760 44,928,000
12/12/2018 7,850 0.10 1.27 7,750 7,870 7,800 2,070 16,249,500
11/12/2018 7,750 -0.05 -0.65 7,800 7,800 7,750 8,770 67,967,500
10/12/2018 7,800 0.05 0.64 7,750 7,800 7,750 25,200 196,560,000
07/12/2018 7,750 0.00 ■■ 0.00 7,750 7,800 7,750 3,900 30,225,000
06/12/2018 7,750 -0.02 -0.26 7,770 7,900 7,750 21,500 166,625,000
05/12/2018 7,770 0.02 0.26 7,750 7,770 7,750 14,420 112,043,400
04/12/2018 7,750 -0.02 -0.26 7,750 7,790 7,730 24,000 186,000,000
03/12/2018 7,750 0.05 0.65 7,750 7,800 7,750 5,080 39,370,000
30/11/2018 7,750 -0.05 -0.65 7,800 7,790 7,730 10,570 81,917,500
29/11/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 19,240 150,072,000
28/11/2018 7,800 -0.06 -0.77 7,860 7,800 7,750 14,660 114,348,000
27/11/2018 7,860 0.06 0.76 7,800 7,860 7,700 6,660 52,347,600
26/11/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,820 21,996,000
23/11/2018 7,800 0.01 0.13 7,790 7,800 7,730 8,410 65,598,000
22/11/2018 7,790 -0.01 -0.13 7,800 7,900 7,790 34,410 268,053,900
21/11/2018 7,800 -0.02 -0.26 7,820 7,800 7,800 14,350 111,930,000
20/11/2018 7,820 0.02 0.26 7,800 7,820 7,800 24,320 190,182,400
19/11/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 46,000 358,800,000
16/11/2018 7,800 -0.10 -1.28 7,900 7,900 7,800 27,770 216,606,000
15/11/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 560 4,424,000
14/11/2018 7,900 0.01 0.13 7,890 7,900 7,700 10,220 80,738,000
13/11/2018 7,890 -0.09 -1.14 7,890 7,890 7,750 19,130 150,935,700
12/11/2018 7,890 0.09 1.14 7,800 7,890 7,740 210 1,656,900
11/11/2018 7,800 -0.15 -1.92 7,950 7,800 7,800 10,990 85,722,000
09/11/2018 7,800 -0.15 -1.92 7,950 7,800 7,800 10,990 85,722,000
08/11/2018 7,950 0.05 0.63 7,900 7,950 7,800 9,860 78,387,000
07/11/2018 7,900 -0.19 -2.41 7,900 7,900 7,710 5,130 40,527,000
06/11/2018 7,900 0.05 0.63 7,850 7,900 7,800 9,030 71,337,000
05/11/2018 7,850 -0.05 -0.64 7,900 7,900 7,800 18,460 144,911,000
02/11/2018 7,900 -0.09 -1.14 7,900 7,900 7,800 12,200 96,380,000
01/11/2018 7,900 -0.23 -2.91 8,130 7,900 7,800 9,010 71,179,000
31/10/2018 8,130 0.23 2.83 7,900 8,130 7,800 28,050 228,046,500
30/10/2018 7,900 -0.09 -1.14 7,900 7,900 7,810 920 7,268,000
29/10/2018 7,900 0.01 0.13 7,890 7,900 7,800 7,800 61,620,000
28/10/2018 7,890 0.07 0.89 7,820 7,990 7,820 48,030 378,956,700
26/10/2018 7,890 0.07 0.89 7,820 7,990 7,820 48,030 378,956,700
25/10/2018 7,820 -0.18 -2.30 8,000 7,900 7,800 52,970 414,225,400
24/10/2018 8,000 -0.10 -1.25 8,100 8,000 7,900 35,970 287,760,000
23/10/2018 8,100 -0.05 -0.62 8,150 8,150 8,000 13,670 110,727,000
22/10/2018 8,150 0.15 1.84 8,000 8,200 8,000 15,510 126,406,500
20/10/2018 8,000 -0.20 -2.50 8,200 8,200 7,950 52,720 421,760,000
19/10/2018 8,000 -0.20 -2.50 8,200 8,200 7,950 52,720 421,760,000
18/10/2018 8,200 -0.05 -0.61 8,200 8,210 8,150 28,450 233,290,000
17/10/2018 8,200 0.01 0.12 8,190 8,290 7,700 24,720 202,704,000
16/10/2018 8,190 0.09 1.10 8,100 8,200 8,150 50,320 412,120,800
15/10/2018 8,100 0.10 1.23 8,000 8,190 7,900 20,210 163,701,000
12/10/2018 8,000 0.06 0.75 7,940 8,150 8,000 63,140 505,120,000
11/10/2018 7,940 -0.26 -3.27 8,200 8,300 7,700 141,240 1,121,445,600
10/10/2018 8,200 0.14 1.71 8,060 8,200 8,000 15,140 124,148,000
09/10/2018 8,060 -0.09 -1.12 8,150 8,180 8,050 33,570 270,574,200
08/10/2018 8,150 -0.01 -0.12 8,150 8,180 8,100 19,880 162,022,000
05/10/2018 8,150 -0.04 -0.49 8,190 8,300 8,110 28,690 233,823,500
04/10/2018 8,190 0.13 1.59 8,060 8,200 8,000 56,010 458,721,900
03/10/2018 8,060 0.16 1.99 7,900 8,060 7,920 72,520 584,511,200
02/10/2018 7,900 0.01 0.13 7,900 7,920 7,900 56,950 449,905,000
01/10/2018 7,900 -0.10 -1.27 8,000 8,100 7,900 70,270 555,133,000
30/09/2018 8,000 0.02 0.25 7,980 8,200 7,900 81,130 649,040,000
28/09/2018 8,000 0.02 0.25 7,980 8,200 7,900 81,130 649,040,000
27/09/2018 7,980 0.10 1.25 7,880 7,990 7,750 40,150 320,397,000
26/09/2018 7,880 0.08 1.02 7,800 7,900 7,610 21,170 166,819,600
25/09/2018 7,800 0.30 3.85 7,500 7,950 7,470 198,220 1,546,116,000
24/09/2018 7,500 0.05 0.67 7,500 7,570 7,500 34,220 256,650,000
21/09/2018 7,500 -0.01 -0.13 7,510 7,570 7,500 91,590 686,925,000
20/09/2018 7,510 0.01 0.13 7,500 7,600 7,470 167,460 1,257,624,600
19/09/2018 7,500 0.03 0.40 7,470 7,500 7,460 17,890 134,175,000
18/09/2018 7,470 0.01 0.13 7,470 7,490 7,470 24,790 185,181,300
17/09/2018 7,470 -0.08 -1.07 7,550 7,500 7,470 3,880 28,983,600
15/09/2018 7,550 -0.05 -0.66 7,550 7,550 7,470 2,620 19,781,000
14/09/2018 7,550 -0.05 -0.66 7,550 7,550 7,470 2,620 19,781,000
13/09/2018 7,550 -0.05 -0.66 7,550 7,590 7,500 54,660 412,683,000
12/09/2018 7,550 0.05 0.66 7,500 7,600 7,500 63,510 479,500,500
11/09/2018 7,500 -0.10 -1.33 7,600 7,550 7,460 83,470 626,025,000
10/09/2018 7,600 -0.02 -0.26 7,600 7,600 7,580 2,090 15,884,000
07/09/2018 7,600 -0.15 -1.97 7,600 7,600 7,420 15,210 115,596,000
06/09/2018 7,600 -0.10 -1.32 7,600 7,600 7,400 4,440 33,744,000
05/09/2018 7,600 -0.10 -1.32 7,600 7,600 7,410 16,930 128,668,000
04/09/2018 7,600 -0.04 -0.53 7,640 7,650 7,600 11,480 87,248,000
02/09/2018 7,640 0.04 0.52 7,600 7,650 7,450 48,040 367,025,600
31/08/2018 7,640 0.04 0.52 7,600 7,650 7,450 48,040 367,025,600
30/08/2018 7,600 0.05 0.66 7,550 7,600 7,410 44,320 336,832,000
29/08/2018 7,550 0.15 1.99 7,400 7,550 7,400 30,790 232,464,500
28/08/2018 7,400 -0.04 -0.54 7,440 7,500 7,400 22,300 165,020,000
27/08/2018 7,440 -0.01 -0.13 7,450 7,500 7,310 24,970 185,776,800
25/08/2018 7,450 0.05 0.67 7,400 7,470 7,450 4,680 34,866,000
24/08/2018 7,450 0.05 0.67 7,400 7,470 7,450 4,680 34,866,000
23/08/2018 7,400 -0.10 -1.35 7,500 7,410 7,400 100 740,000
22/08/2018 7,500 -0.05 -0.67 7,550 7,500 7,400 20,710 155,325,000
21/08/2018 7,550 0.07 0.93 7,480 7,550 7,430 41,000 309,550,000
20/08/2018 7,480 0.03 0.40 7,450 7,480 7,350 87,990 658,165,200
19/08/2018 7,450 0.04 0.54 7,410 7,450 7,370 43,960 327,502,000
17/08/2018 7,450 0.04 0.54 7,410 7,450 7,370 43,960 327,502,000
16/08/2018 7,410 0.01 0.13 7,400 7,410 7,400 5,400 40,014,000
15/08/2018 7,400 -0.14 -1.89 7,540 7,480 7,400 16,030 118,622,000
14/08/2018 7,540 0.14 1.86 7,400 7,540 7,450 12,440 93,797,600
13/08/2018 7,400 -0.02 -0.27 7,420 7,540 7,400 21,540 159,396,000
10/08/2018 7,420 -0.07 -0.94 7,490 7,580 7,410 39,440 292,644,800
09/08/2018 7,490 0.09 1.20 7,400 7,490 7,400 13,010 97,444,900
08/08/2018 7,400 -0.08 -1.08 7,480 7,410 7,400 8,650 64,010,000
07/08/2018 7,480 -0.03 -0.40 7,480 7,490 7,410 18,960 141,820,800
06/08/2018 7,480 0.03 0.40 7,450 7,480 7,440 8,130 60,812,400
05/08/2018 7,450 -0.05 -0.67 7,500 7,460 7,450 2,000 14,900,000
03/08/2018 7,450 -0.05 -0.67 7,500 7,460 7,450 2,000 14,900,000
02/08/2018 7,500 -0.01 -0.13 7,500 7,550 7,450 53,030 397,725,000
01/08/2018 7,500 0.07 0.93 7,430 7,500 7,380 10,820 81,150,000
31/07/2018 7,430 -0.07 -0.94 7,500 7,490 7,400 5,500 40,865,000
30/07/2018 7,500 0.05 0.67 7,500 7,600 7,400 10,870 81,525,000
27/07/2018 7,500 -0.01 -0.13 7,500 7,500 7,460 10,920 81,900,000
26/07/2018 7,500 -0.05 -0.67 7,550 7,520 7,460 5,220 39,150,000
25/07/2018 7,550 0.09 1.19 7,460 7,550 7,470 19,470 146,998,500
24/07/2018 7,460 -0.02 -0.27 7,480 7,590 7,450 42,280 315,408,800
23/07/2018 7,480 0.09 1.20 7,390 7,480 7,390 34,290 256,489,200
20/07/2018 7,390 0.06 0.81 7,330 7,390 7,300 6,030 44,561,700
19/07/2018 7,330 -0.07 -0.95 7,400 7,400 7,300 43,400 318,122,000
18/07/2018 7,400 -0.20 -2.70 7,400 7,400 7,200 6,060 44,844,000
17/07/2018 7,400 0.10 1.35 7,300 7,400 7,160 8,530 63,122,000
16/07/2018 7,300 0.01 0.14 7,290 7,350 7,290 12,820 93,586,000
13/07/2018 7,290 -0.09 -1.23 7,290 7,290 7,180 91,000 663,390,000
12/07/2018 7,290 0.04 0.55 7,250 7,290 7,150 2,890 21,068,100
11/07/2018 7,250 -0.05 -0.69 7,300 7,250 7,120 10,750 77,937,500
10/07/2018 7,300 0.15 2.05 7,150 7,300 7,150 16,410 119,793,000
09/07/2018 7,150 -0.14 -1.96 7,290 7,280 7,000 11,160 79,794,000
06/07/2018 7,290 -0.19 -2.61 7,290 7,290 7,100 1,320 9,622,800
05/07/2018 7,290 -0.01 -0.14 7,300 7,340 7,100 16,610 121,086,900
04/07/2018 7,300 0.10 1.37 7,200 7,390 7,200 610 4,453,000
03/07/2018 7,200 -0.07 -0.97 7,270 7,200 7,200 500 3,600,000
02/07/2018 7,270 -0.03 -0.41 7,300 7,350 7,180 13,680 99,453,600
29/06/2018 7,300 -0.04 -0.55 7,300 0 0 68,400 499,320,000
28/06/2018 7,300 0.07 0.96 7,230 7,300 7,200 1,440 10,512,000
27/06/2018 7,230 0.07 0.97 7,160 7,240 7,120 16,170 116,909,100
26/06/2018 7,160 -0.08 -1.12 7,240 7,240 7,160 310 2,219,600
25/06/2018 7,240 0.03 0.41 7,210 7,300 7,240 22,660 164,058,400
22/06/2018 7,210 -0.02 -0.28 7,230 7,250 7,200 39,430 284,290,300
21/06/2018 7,230 -0.07 -0.97 7,300 7,250 7,200 14,260 103,099,800
20/06/2018 7,300 0.15 2.05 7,150 7,300 7,120 4,340 31,682,000
19/06/2018 7,150 -0.19 -2.66 7,340 7,330 7,150 35,440 253,396,000
18/06/2018 7,340 -0.01 -0.14 7,350 7,340 7,200 30,510 223,943,400
15/06/2018 7,350 0.05 0.68 7,300 7,350 7,200 14,330 105,325,500
14/06/2018 7,300 0.12 1.64 7,180 7,300 7,180 31,110 227,103,000
13/06/2018 7,180 -0.02 -0.28 7,200 7,330 7,180 38,680 277,722,400
12/06/2018 7,200 -0.10 -1.39 7,300 7,310 7,200 31,420 226,224,000
11/06/2018 7,300 0.02 0.27 7,280 7,300 7,250 4,510 32,923,000
08/06/2018 7,280 -0.03 -0.41 7,310 7,320 7,200 198,310 1,443,696,800
07/06/2018 7,310 -0.06 -0.82 7,310 7,310 7,240 27,230 199,051,300
06/06/2018 7,310 -0.08 -1.09 7,310 7,310 7,200 36,800 269,008,000
05/06/2018 7,310 -0.01 -0.14 7,320 7,400 7,200 102,250 747,447,500
04/06/2018 7,320 -0.07 -0.96 7,390 7,390 7,320 16,030 117,339,600
03/06/2018 7,390 0.05 0.68 7,340 7,450 7,300 28,360 209,580,400
01/06/2018 7,390 0.05 0.68 7,340 7,450 7,300 28,360 209,580,400
31/05/2018 7,340 0.04 0.54 7,300 7,430 7,310 90,330 663,022,200
30/05/2018 7,300 -0.10 -1.37 7,300 7,300 7,200 29,550 215,715,000
29/05/2018 7,300 0.10 1.37 7,200 7,400 7,100 77,690 567,137,000
28/05/2018 7,200 -0.27 -3.75 7,470 7,480 7,200 283,420 2,040,624,000
25/05/2018 7,470 0.01 0.13 7,460 7,600 7,450 31,690 236,724,300
24/05/2018 7,460 -0.07 -0.94 7,530 7,530 7,400 37,440 279,302,400
23/05/2018 7,530 0.01 0.13 7,520 7,550 7,350 57,960 436,438,800
22/05/2018 7,520 -0.06 -0.80 7,580 7,610 7,390 56,460 424,579,200
21/05/2018 7,580 -0.18 -2.37 7,580 7,600 7,360 98,250 744,735,000
18/05/2018 7,580 -0.02 -0.26 7,600 7,700 7,400 36,240 274,699,200
17/05/2018 7,600 0.15 1.97 7,450 7,790 7,360 58,240 442,624,000
16/05/2018 7,450 -0.25 -3.36 7,700 7,700 7,350 174,280 1,298,386,000
15/05/2018 7,700 -0.31 -4.03 8,010 8,050 7,700 141,870 1,092,399,000
14/05/2018 8,010 -0.19 -2.37 8,200 8,290 8,010 80,860 647,688,600
12/05/2018 8,200 -0.10 -1.22 8,200 8,200 8,100 118,910 975,062,000
11/05/2018 8,200 -0.10 -1.22 8,200 8,200 8,100 118,910 975,062,000
10/05/2018 8,200 0.10 1.22 8,100 8,390 7,950 63,820 523,324,000
09/05/2018 8,990 0.14 1.56 8,850 8,990 8,710 409,380 3,680,326,200
08/05/2018 8,850 -0.15 -1.69 9,000 9,000 8,810 220,190 1,948,681,500
07/05/2018 9,000 -0.18 -2.00 9,180 9,300 9,000 207,760 1,869,840,000
04/05/2018 9,180 -0.02 -0.22 9,200 9,230 9,050 173,230 1,590,251,400
03/05/2018 9,200 -0.03 -0.33 9,230 9,240 9,100 157,420 1,448,264,000
02/05/2018 9,230 0.53 5.74 8,700 9,300 8,710 357,750 3,302,032,500
27/04/2018 8,700 0.07 0.80 8,630 8,700 8,630 169,070 1,470,909,000
26/04/2018 8,630 -0.05 -0.58 8,680 8,830 8,600 136,100 1,174,543,000
25/04/2018 8,680 0.08 0.92 8,600 8,680 8,580 117,940 1,023,719,200
24/04/2018 8,680 0.08 0.92 8,600 8,680 8,580 117,940 1,023,719,200
23/04/2018 8,600 -0.11 -1.28 8,710 8,760 8,600 123,050 1,058,230,000
21/04/2018 8,710 -0.04 -0.46 8,750 8,750 8,700 61,950 539,584,500
20/04/2018 8,710 -0.04 -0.46 8,750 8,750 8,700 61,950 539,584,500
19/04/2018 8,750 0.30 3.43 8,450 8,800 8,450 152,970 1,338,487,500
18/04/2018 8,450 -0.01 -0.12 8,450 8,500 8,430 38,820 328,029,000
15/04/2018 8,490 0.01 0.12 8,480 8,500 8,400 71,240 604,827,600
13/04/2018 8,490 0.01 0.12 8,480 8,500 8,400 71,240 604,827,600
12/04/2018 8,480 0.03 0.35 8,450 8,480 8,400 101,860 863,772,800
11/04/2018 8,450 0.01 0.12 8,440 8,490 8,400 34,270 289,581,500
10/04/2018 8,440 -0.21 -2.49 8,650 8,650 8,400 45,590 384,779,600
09/04/2018 8,650 0.23 2.66 8,420 8,650 8,430 69,020 597,023,000
07/04/2018 8,420 0.02 0.24 8,400 8,500 8,400 71,720 603,882,400
06/04/2018 8,420 0.02 0.24 8,400 8,500 8,400 71,720 603,882,400
05/04/2018 8,400 -0.10 -1.19 8,500 8,500 8,350 46,300 388,920,000
04/04/2018 8,500 0.14 1.65 8,360 8,510 8,360 74,050 629,425,000
03/04/2018 8,360 0.01 0.12 8,350 8,450 8,320 105,410 881,227,600
02/04/2018 8,350 -0.19 -2.28 8,540 8,500 8,210 64,040 534,734,000
30/03/2018 8,540 0.02 0.23 8,540 8,560 8,410 4,240 36,209,600
29/03/2018 8,540 -0.05 -0.59 8,590 8,590 8,430 22,770 194,455,800
28/03/2018 8,590 0.04 0.47 8,550 8,590 8,420 13,810 118,627,900
27/03/2018 8,550 -0.06 -0.70 8,610 8,610 8,550 86,820 742,311,000
26/03/2018 8,610 0.25 2.90 8,360 8,650 8,400 106,480 916,792,800
25/03/2018 8,360 0.01 0.12 8,350 8,490 8,100 14,910 124,647,600
23/03/2018 8,360 0.01 0.12 8,350 8,490 8,100 14,910 124,647,600
22/03/2018 8,350 -0.15 -1.80 8,500 8,550 8,330 71,330 595,605,500
21/03/2018 8,500 0.15 1.76 8,350 8,500 8,330 58,360 496,060,000
20/03/2018 8,350 -0.05 -0.60 8,400 8,470 8,350 29,750 248,412,500
19/03/2018 8,400 -0.02 -0.24 8,420 8,500 8,350 45,970 386,148,000
16/03/2018 8,420 -0.13 -1.54 8,550 8,580 8,420 14,820 124,784,400
15/03/2018 8,550 0.05 0.58 8,500 8,550 8,400 86,220 737,181,000
14/03/2018 8,500 -0.13 -1.53 8,630 8,630 8,500 84,320 716,720,000
13/03/2018 8,630 -0.11 -1.27 8,740 8,740 8,620 34,980 301,877,400
12/03/2018 8,740 0.13 1.49 8,610 8,790 8,610 10,160 88,798,400
09/03/2018 8,620 0.01 0.12 8,610 8,790 8,610 49,520 426,862,400
08/03/2018 8,610 -0.01 -0.12 8,620 8,700 8,610 23,870 205,520,700
07/03/2018 8,620 -0.08 -0.93 8,700 8,790 8,600 59,030 508,838,600
06/03/2018 8,700 -0.20 -2.30 8,900 8,900 8,600 84,650 736,455,000
05/03/2018 8,900 0.10 1.12 8,800 9,000 8,700 116,220 1,034,358,000
02/03/2018 8,800 0.30 3.41 8,500 8,850 8,450 127,880 1,125,344,000
01/03/2018 8,500 -0.05 -0.59 8,550 8,590 8,350 48,640 413,440,000
28/02/2018 8,550 0.33 3.86 8,220 8,590 8,300 91,710 784,120,500
27/02/2018 8,220 0.01 0.12 8,210 8,300 8,210 81,140 666,970,800
26/02/2018 8,210 -0.04 -0.49 8,250 8,300 8,180 77,900 639,559,000
23/02/2018 8,250 0.05 0.61 8,250 8,300 8,200 73,600 607,200,000
22/02/2018 8,250 -0.02 -0.24 8,270 8,290 8,200 60,440 498,630,000
21/02/2018 8,270 0.07 0.85 8,200 8,270 8,160 23,610 195,254,700
13/02/2018 8,200 -0.20 -2.44 8,400 8,400 8,150 32,930 270,026,000
12/02/2018 8,400 0.42 5.00 7,980 8,400 8,180 27,720 232,848,000
09/02/2018 7,980 -0.18 -2.26 8,160 8,100 7,900 112,820 900,303,600
08/02/2018 8,160 0.06 0.74 8,100 8,200 7,900 38,290 312,446,400
07/02/2018 8,100 -0.50 -6.17 8,600 8,300 8,000 55,750 451,575,000
06/02/2018 8,000 -0.60 -7.50 8,600 0 0 215,280 1,722,240,000
05/02/2018 8,600 -0.17 -1.98 8,770 8,770 8,420 60,180 517,548,000
03/02/2018 8,770 0.01 0.11 8,760 8,800 8,700 7,920 69,458,400
02/02/2018 8,770 0.01 0.11 8,760 8,800 8,700 7,920 69,458,400
01/02/2018 8,760 -0.04 -0.46 8,800 8,900 8,600 179,440 1,571,894,400
31/01/2018 8,800 0.17 1.93 8,630 8,890 8,600 179,590 1,580,392,000
30/01/2018 8,630 -0.03 -0.35 8,660 8,740 8,630 30,750 265,372,500
29/01/2018 8,660 0.01 0.12 8,650 8,780 8,640 94,630 819,495,800
26/01/2018 8,650 -0.10 -1.16 8,750 8,800 8,650 116,690 1,009,368,500
25/01/2018 8,750 0.15 1.71 8,520 8,750 8,500 220,680 1,930,950,000
24/01/2018 7,950 -0.65 -8.18 8,600 8,700 8,500 133,810 1,063,789,500
22/01/2018 8,690 -0.08 -0.92 8,600 8,700 8,500 304,860 2,649,233,400
21/01/2018 8,600 0.05 0.58 8,550 8,600 8,460 147,640 1,269,704,000
19/01/2018 8,600 0.05 0.58 8,550 8,600 8,460 147,640 1,269,704,000
18/01/2018 8,550 -0.10 -1.17 8,650 8,650 8,500 134,140 1,146,897,000
17/01/2018 8,650 -0.09 -1.04 8,740 8,900 8,650 171,760 1,485,724,000
16/01/2018 8,740 0.04 0.46 8,740 8,800 8,660 107,540 939,899,600
15/01/2018 8,740 -0.11 -1.26 8,850 8,900 8,650 202,380 1,768,801,200
13/01/2018 8,850 -0.10 -1.13 8,950 9,040 8,700 91,730 811,810,500
12/01/2018 8,850 -0.10 -1.13 8,950 9,040 8,700 91,730 811,810,500
11/01/2018 8,950 0.04 0.45 8,910 9,000 8,800 35,290 315,845,500
10/01/2018 8,910 0.31 3.48 8,600 9,200 8,600 321,750 2,866,792,500
09/01/2018 8,600 0.05 0.58 8,550 8,640 8,450 215,040 1,849,344,000
08/01/2018 8,550 -0.05 -0.58 8,600 8,700 8,550 112,520 962,046,000
05/01/2018 8,600 -0.08 -0.93 8,680 8,680 8,500 191,030 1,642,858,000
04/01/2018 8,680 0.17 1.96 8,510 8,700 8,450 92,420 802,205,600
03/01/2018 8,510 -0.05 -0.59 8,560 8,730 8,450 153,940 1,310,029,400
02/01/2018 8,560 -0.19 -2.22 8,750 8,820 8,500 160,950 1,377,732,000
31/12/2017 8,750 0.03 0.34 8,750 9,000 8,600 252,590 2,210,162,500
29/12/2017 8,750 0.03 0.34 8,750 9,000 8,600 252,590 2,210,162,500
28/12/2017 8,750 -0.10 -1.14 8,850 8,850 8,720 221,710 1,939,962,500
27/12/2017 8,850 0.14 1.58 8,710 8,850 8,610 177,750 1,573,087,500
26/12/2017 8,710 -0.01 -0.11 8,720 8,850 8,500 373,130 3,249,962,300
25/12/2017 8,720 0.57 6.54 8,150 8,720 8,220 816,930 7,123,629,600
22/12/2017 8,150 0.24 2.94 7,910 8,200 7,920 284,580 2,319,327,000
21/12/2017 7,910 -0.13 -1.64 8,040 8,050 7,900 49,510 391,624,100
20/12/2017 8,040 0.22 2.74 7,820 8,090 7,800 152,190 1,223,607,600
19/12/2017 7,820 -0.04 -0.51 7,860 7,860 7,820 92,000 719,440,000
18/12/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50 390,000
17/12/2017 7,800 0.16 2.05 7,640 7,870 7,640 98,540 768,612,000
15/12/2017 7,640 -0.05 -0.65 7,690 7,700 7,600 52,980 404,767,200
14/12/2017 7,690 -0.09 -1.17 7,780 7,870 7,500 39,720 305,446,800
13/12/2017 7,780 -0.02 -0.26 7,800 7,900 7,500 154,270 1,200,220,600
12/12/2017 7,850 0.05 0.64 7,800 7,900 7,800 11,310 88,783,500
11/12/2017 7,950 -0.05 -0.63 8,000 7,970 7,950 5,650 44,917,500
09/12/2017 8,000 -0.05 -0.63 8,050 8,050 7,960 192,750 1,542,000,000
08/12/2017 8,050 0.05 0.62 8,000 8,140 7,990 46,080 370,944,000
07/12/2017 8,050 0.05 0.62 8,000 8,140 7,990 46,080 370,944,000
01/12/2017 8,180 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 8,180 -0.07 -0.85 8,250 8,250 8,050 244,810 2,002,545,800
29/11/2017 8,250 0.15 1.85 8,100 8,250 8,100 167,820 1,384,515,000
28/11/2017 8,100 0.01 0.12 8,100 8,310 8,000 533,370 4,320,297,000
24/11/2017 7,950 0.10 1.27 7,850 8,000 7,790 133,810 1,063,789,500
23/11/2017 7,850 0.00 ■■ 0.00 7,850 8,000 7,710 54,780 430,023,000
22/11/2017 7,850 -0.15 -1.88 8,000 8,100 7,850 91,410 717,568,500
21/11/2017 8,000 0.50 6.67 7,490 8,020 7,460 852,840 6,822,720,000
17/11/2017 7,470 -0.02 -0.27 7,480 7,500 7,390 91,610 684,326,700
16/11/2017 7,490 -0.01 -0.13 7,450 7,550 7,350 123,800 927,262,000
15/11/2017 7,500 -0.15 -1.96 7,600 7,600 7,450 80,770 605,775,000
14/11/2017 7,650 0.00 ■■ 0.00 7,650 7,750 7,560 275,130 2,104,744,500
13/11/2017 7,650 0.39 5.37 7,260 7,650 7,260 601,960 4,604,994,000
10/11/2017 7,260 -0.04 -0.55 7,300 7,330 7,240 30,320 220,123,200
09/11/2017 7,300 0.00 ■■ 0.00 7,300 7,340 7,250 22,420 163,666,000
08/11/2017 7,300 0.07 0.97 7,230 7,340 7,230 46,350 338,355,000
07/11/2017 7,230 0.03 0.42 7,210 7,340 7,210 122,740 887,410,200
06/11/2017 7,200 -0.05 -0.69 7,250 7,250 7,200 105,590 760,248,000
03/11/2017 7,250 0.00 ■■ 0.00 7,210 7,260 7,200 162,470 1,177,907,500
02/11/2017 7,250 0.04 0.55 7,210 7,340 7,200 77,190 559,627,500
01/11/2017 7,210 0.00 ■■ 0.00 7,210 7,230 7,200 259,060 1,867,822,600
31/10/2017 7,210 0.00 ■■ 0.00 7,210 7,240 7,200 186,820 1,346,972,200
30/10/2017 7,210 -0.01 -0.14 7,300 7,300 7,200 169,050 1,218,850,500
27/10/2017 7,220 -0.04 -0.55 7,230 7,250 7,200 69,170 499,407,400
26/10/2017 7,260 0.01 0.14 7,390 7,390 7,200 150,970 1,096,042,200
25/10/2017 7,250 -0.17 -2.29 7,400 7,450 7,170 119,570 866,882,500
24/10/2017 7,420 -0.05 -0.67 7,450 7,490 7,370 56,290 417,671,800
23/10/2017 7,470 0.00 ■■ 0.00 7,500 7,600 7,420 168,250 1,256,827,500
20/10/2017 7,470 0.12 1.63 7,350 7,480 7,350 178,800 1,335,636,000
19/10/2017 7,350 0.09 1.24 7,270 7,500 7,270 287,080 2,110,038,000
18/10/2017 7,260 0.03 0.41 7,210 7,280 7,210 81,860 594,303,600
17/10/2017 7,230 0.00 ■■ 0.00 7,230 7,230 7,200 56,850 411,025,500
16/10/2017 7,230 0.03 0.42 7,200 7,250 7,190 81,890 592,064,700
13/10/2017 7,200 -0.02 -0.28 7,200 7,210 7,190 67,100 483,120,000
12/10/2017 7,220 0.01 0.14 7,180 7,290 7,180 20,690 149,381,800
11/10/2017 7,210 0.02 0.28 7,200 7,220 7,180 47,350 341,393,500
10/10/2017 7,190 0.02 0.28 7,170 7,250 7,170 91,300 656,447,000
09/10/2017 7,170 -0.02 -0.28 7,200 7,200 7,170 66,090 473,865,300
06/10/2017 7,190 -0.03 -0.42 7,220 7,230 7,190 116,760 839,504,400
05/10/2017 7,220 0.02 0.28 7,200 7,220 7,150 86,800 626,696,000
04/10/2017 7,200 -0.01 -0.14 7,240 7,240 7,160 40,090 288,648,000
03/10/2017 7,210 -0.09 -1.23 7,300 7,300 7,180 122,840 885,676,400
02/10/2017 7,300 0.00 ■■ 0.00 7,260 7,300 7,250 106,610 778,253,000
29/09/2017 7,300 0.00 ■■ 0.00 7,330 7,330 7,240 69,070 504,211,000
28/09/2017 7,300 0.07 0.97 7,230 7,390 7,230 211,000 1,540,300,000
27/09/2017 7,230 0.03 0.42 7,200 7,240 7,200 86,040 622,069,200
26/09/2017 7,200 -0.01 -0.14 7,210 7,230 7,200 208,730 1,502,856,000
25/09/2017 7,210 0.01 0.14 7,190 7,240 7,160 203,530 1,467,451,300
22/09/2017 7,200 0.00 ■■ 0.00 7,190 7,230 7,190 175,880 1,266,336,000
21/09/2017 7,200 0.00 ■■ 0.00 7,200 7,240 7,170 162,110 1,167,192,000
20/09/2017 7,200 -0.04 -0.55 7,240 7,270 7,170 71,340 513,648,000
19/09/2017 7,240 0.08 1.12 7,180 7,270 7,160 207,260 1,500,562,400
18/09/2017 7,160 -0.02 -0.28 7,170 7,200 7,160 103,710 742,563,600
15/09/2017 7,180 0.01 0.14 7,180 7,180 7,150 18,340 131,681,200
14/09/2017 7,170 0.05 0.70 7,120 7,200 7,120 40,220 288,377,400
13/09/2017 7,120 0.02 0.28 7,100 7,200 7,100 857,700 6,106,824,000
12/09/2017 7,100 -0.01 -0.14 7,100 7,110 7,050 18,990 134,829,000
11/09/2017 7,110 -0.03 -0.42 7,140 7,140 7,010 17,860 126,984,600
08/09/2017 7,140 -0.04 -0.56 7,200 7,250 7,140 23,410 167,147,400
07/09/2017 7,180 0.13 1.84 7,050 7,250 7,050 310,710 2,230,897,800
06/09/2017 7,050 -0.01 -0.14 7,030 7,060 7,030 28,450 200,572,500
05/09/2017 7,060 0.00 ■■ 0.00 7,030 7,060 7,030 24,990 176,429,400
01/09/2017 7,060 -0.01 -0.14 7,010 7,070 7,010 311,140 2,196,648,400
31/08/2017 7,070 0.08 1.14 7,010 7,100 7,000 219,140 1,549,319,800
30/08/2017 6,990 -0.01 -0.14 7,010 7,070 6,990 401,720 2,808,022,800
29/08/2017 7,000 -0.06 -0.85 7,050 7,120 7,000 123,940 867,580,000
28/08/2017 7,060 0.00 ■■ 0.00 7,070 7,080 7,050 38,410 271,174,600
25/08/2017 7,060 -0.06 -0.84 7,070 7,120 7,060 39,570 279,364,200
24/08/2017 7,120 0.02 0.28 7,080 7,120 7,050 335,080 2,385,769,600
23/08/2017 7,100 -0.08 -1.11 7,150 7,150 7,080 123,470 876,637,000
22/08/2017 7,180 0.18 2.57 7,110 7,180 6,990 340,590 2,445,436,200
21/08/2017 7,000 -0.02 -0.28 7,020 7,050 7,000 399,100 2,793,700,000
18/08/2017 7,020 -0.02 -0.28 7,010 7,090 6,970 166,610 1,169,602,200
17/08/2017 7,040 -0.08 -1.12 7,120 7,120 7,040 128,530 904,851,200
16/08/2017 7,120 -0.07 -0.97 7,200 7,200 7,100 175,090 1,246,640,800
15/08/2017 7,190 0.03 0.42 7,170 7,210 7,150 130,880 941,027,200
14/08/2017 7,160 0.00 ■■ 0.00 7,130 7,180 7,130 73,520 526,403,200
11/08/2017 7,160 0.03 0.42 7,180 7,180 7,100 44,130 315,970,800
10/08/2017 7,130 0.00 ■■ 0.00 7,140 7,190 7,120 62,230 443,699,900
09/08/2017 7,130 0.02 0.28 7,190 7,270 7,100 575,630 4,104,241,900
08/08/2017 7,110 -0.15 -2.07 7,270 7,270 7,110 297,320 2,113,945,200
07/08/2017 7,260 0.08 1.11 7,220 7,280 7,200 268,260 1,947,567,600
04/08/2017 7,180 -0.01 -0.14 7,260 7,290 7,180 328,910 2,361,573,800
03/08/2017 7,190 -0.01 -0.14 7,170 7,250 7,170 306,100 2,200,859,000
02/08/2017 7,200 -0.10 -1.37 7,220 7,290 7,180 220,780 1,589,616,000
01/08/2017 7,300 0.08 1.11 7,300 7,310 7,230 170,460 1,244,358,000
31/07/2017 7,220 0.01 0.14 7,210 7,350 7,210 45,730 330,170,600
28/07/2017 7,210 -0.13 -1.77 7,370 7,370 7,210 198,340 1,430,031,400
27/07/2017 7,340 0.01 0.14 7,350 7,370 7,340 80,250 589,035,000
26/07/2017 7,330 -0.06 -0.81 7,390 7,390 7,310 31,900 233,827,000
25/07/2017 7,390 0.00 ■■ 0.00 7,390 7,390 7,300 57,620 425,811,800
24/07/2017 7,390 -0.04 -0.54 7,430 7,430 7,300 219,600 1,622,844,000
21/07/2017 7,430 0.14 1.92 7,270 7,500 7,270 129,670 963,448,100
20/07/2017 7,290 -0.01 -0.14 7,300 7,340 7,280 63,320 461,602,800
19/07/2017 7,300 -0.04 -0.54 7,300 7,340 7,280 110,050 803,365,000
18/07/2017 7,340 0.04 0.55 7,300 7,340 7,290 98,780 725,045,200
17/07/2017 7,300 -0.05 -0.68 7,390 7,390 7,200 153,550 1,120,915,000
14/07/2017 7,350 0.02 0.27 7,320 7,400 7,320 63,980 470,253,000
13/07/2017 7,330 0.00 ■■ 0.00 7,310 7,390 7,310 151,730 1,112,180,900
12/07/2017 7,330 -0.07 -0.95 7,400 7,430 7,310 111,980 820,813,400
11/07/2017 7,400 0.05 0.68 7,300 7,400 7,270 133,160 985,384,000
10/07/2017 7,350 -0.12 -1.61 7,490 7,490 6,950 125,700 923,895,000
07/07/2017 7,470 0.02 0.27 7,450 7,600 7,450 178,720 1,335,038,400
06/07/2017 7,450 0.15 2.05 7,300 7,450 7,300 172,020 1,281,549,000
05/07/2017 7,300 0.01 0.14 7,290 7,300 7,260 213,500 1,558,550,000
04/07/2017 7,290 -0.01 -0.14 7,300 7,350 7,280 313,530 2,285,633,700
03/07/2017 7,300 -0.01 -0.14 7,390 7,390 7,300 126,050 920,165,000
30/06/2017 7,310 -0.02 -0.27 7,330 7,380 7,300 185,890 1,358,855,900
29/06/2017 7,330 -0.06 -0.81 7,400 7,400 7,310 216,580 1,587,531,400
28/06/2017 7,390 0.05 0.68 7,370 7,400 7,300 165,240 1,221,123,600
27/06/2017 7,340 0.00 ■■ 0.00 7,480 7,480 7,320 76,050 558,207,000
26/06/2017 7,340 0.00 ■■ 0.00 7,500 7,500 7,330 273,380 2,006,609,200
23/06/2017 7,340 -0.02 -0.27 7,500 7,500 7,340 50,530 370,890,200
22/06/2017 7,360 -0.04 -0.54 7,400 7,420 7,340 105,390 775,670,400
21/06/2017 7,400 -0.07 -0.94 7,470 7,500 7,300 459,390 3,399,486,000
20/06/2017 7,470 -0.02 -0.27 7,510 7,540 7,440 49,130 367,001,100
19/06/2017 7,490 0.04 0.54 7,410 7,600 7,410 56,210 421,012,900
16/06/2017 7,450 -0.05 -0.67 7,480 7,650 7,450 115,740 862,263,000
15/06/2017 7,500 0.05 0.67 7,450 7,680 7,450 167,180 1,253,850,000
14/06/2017 7,450 -0.06 -0.80 7,510 7,600 7,450 120,490 897,650,500
13/06/2017 7,510 -0.17 -2.21 7,700 7,700 7,500 364,200 2,735,142,000
09/06/2017 7,620 0.17 2.28 7,500 7,650 7,500 457,260 3,484,321,200
08/06/2017 7,450 0.11 1.50 7,350 7,650 7,280 408,450 3,042,952,500
07/06/2017 7,340 -0.06 -0.81 7,400 7,400 7,260 75,010 550,573,400
06/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,340 43,950 325,230,000
05/06/2017 7,400 0.05 0.68 7,400 7,450 7,350 118,620 877,788,000
02/06/2017 7,350 -0.09 -1.21 7,450 7,450 7,300 119,630 879,280,500
01/06/2017 7,440 -0.11 -1.46 7,510 7,540 7,430 47,030 349,903,200
31/05/2017 7,550 -0.82 -9.80 7,700 7,700 7,530 102,190 771,534,500
30/05/2017 8,370 -0.04 -0.48 8,410 8,430 8,300 153,510 1,284,878,700
29/05/2017 8,410 0.00 ■■ 0.00 8,410 8,430 8,350 119,500 1,004,995,000
26/05/2017 8,410 0.00 ■■ 0.00 8,450 8,450 8,400 137,370 1,155,281,700
25/05/2017 8,410 0.20 2.44 8,400 8,490 8,300 207,800 1,747,598,000
24/05/2017 8,210 -0.08 -0.97 8,210 8,300 8,200 100,850 827,978,500
23/05/2017 8,290 -0.05 -0.60 8,350 8,400 8,290 107,640 892,335,600
22/05/2017 8,340 -0.15 -1.77 8,490 8,490 8,340 180,750 1,507,455,000
19/05/2017 8,490 0.38 4.69 8,490 8,650 8,330 545,980 4,635,370,200
18/05/2017 8,110 -0.03 -0.37 8,140 8,150 8,040 109,440 887,558,400
17/05/2017 8,140 0.21 2.65 7,930 8,150 7,900 183,600 1,494,504,000
16/05/2017 7,930 0.00 ■■ 0.00 7,930 7,990 7,880 185,800 1,473,394,000
15/05/2017 7,930 0.01 0.13 7,920 7,950 7,850 142,860 1,132,879,800
09/05/2017 7,830 0.00 ■■ 0.00 7,830 7,850 7,820 135,390 1,060,103,700
08/05/2017 7,830 -0.01 -0.13 7,870 7,870 7,820 47,320 370,515,600
05/05/2017 7,840 0.00 ■■ 0.00 7,840 7,850 7,810 136,960 1,073,766,400
04/05/2017 7,840 -0.05 -0.63 7,940 7,940 7,840 192,000 1,505,280,000
03/05/2017 7,890 0.04 0.51 7,850 7,900 7,850 39,430 311,102,700
28/04/2017 7,850 -0.03 -0.38 7,880 7,880 7,800 66,340 520,769,000
27/04/2017 7,880 0.00 ■■ 0.00 7,880 7,950 7,860 116,150 915,262,000
26/04/2017 7,880 0.00 ■■ 0.00 7,880 7,880 7,800 52,050 410,154,000
25/04/2017 7,880 0.00 ■■ 0.00 7,880 7,980 7,860 39,630 312,284,400
24/04/2017 7,880 -0.05 -0.63 7,930 7,940 7,880 29,390 231,593,200
21/04/2017 7,930 -0.02 -0.25 7,900 7,950 7,900 69,050 547,566,500
20/04/2017 7,950 -0.05 -0.62 8,000 8,020 7,950 76,210 605,869,500
19/04/2017 8,000 0.03 0.38 7,990 8,040 7,970 53,510 428,080,000
18/04/2017 7,970 0.01 0.13 7,990 7,990 7,950 59,240 472,142,800
17/04/2017 7,960 0.00 ■■ 0.00 7,970 7,980 7,950 54,930 437,242,800
14/04/2017 7,960 -0.07 -0.87 8,000 8,050 7,960 82,020 652,879,200
13/04/2017 8,030 -0.01 -0.12 7,940 8,070 7,940 27,460 220,503,800
12/04/2017 8,040 0.12 1.52 7,920 8,100 7,910 153,000 1,230,120,000
11/04/2017 7,920 -0.02 -0.25 7,920 7,970 7,920 109,550 867,636,000
10/04/2017 7,940 -0.05 -0.63 7,990 7,990 7,930 100,200 795,588,000
07/04/2017 7,990 0.00 ■■ 0.00 7,990 8,090 7,950 214,570 1,714,414,300
05/04/2017 7,990 0.08 1.01 7,910 8,100 7,900 261,790 2,091,702,100
04/04/2017 7,910 0.00 ■■ 0.00 8,000 8,000 7,850 282,680 2,235,998,800
03/04/2017 7,910 -0.42 -5.04 8,250 8,250 7,900 588,490 4,654,955,900
31/03/2017 8,330 0.05 0.60 8,280 8,500 8,280 115,460 961,781,800
30/03/2017 8,280 0.01 0.12 8,300 8,300 8,210 26,960 223,228,800
29/03/2017 8,270 0.06 0.73 8,280 8,290 8,200 22,320 184,586,400
28/03/2017 8,210 -0.06 -0.73 8,300 8,300 8,190 142,150 1,167,051,500
27/03/2017 8,270 -0.03 -0.36 8,300 8,300 8,200 129,970 1,074,851,900
24/03/2017 8,300 0.00 ■■ 0.00 8,380 8,380 8,290 84,870 704,421,000
23/03/2017 8,300 0.00 ■■ 0.00 8,410 8,410 8,270 119,040 988,032,000
22/03/2017 8,300 -0.18 -2.12 8,390 8,460 8,300 155,240 1,288,492,000
21/03/2017 8,480 -0.01 -0.12 8,460 8,540 8,400 20,100 170,448,000
20/03/2017 8,490 0.14 1.68 8,310 8,510 8,310 95,500 810,795,000
17/03/2017 8,350 0.04 0.48 8,310 8,360 8,300 82,150 685,952,500
16/03/2017 8,310 -0.04 -0.48 8,300 8,340 8,270 139,190 1,156,668,900
15/03/2017 8,350 0.05 0.60 8,300 8,350 8,260 46,780 390,613,000
14/03/2017 8,300 -0.09 -1.07 8,390 8,390 8,270 199,250 1,653,775,000
13/03/2017 8,390 0.09 1.08 8,300 8,400 8,300 107,110 898,652,900
10/03/2017 8,300 0.00 ■■ 0.00 8,290 8,310 8,280 97,100 805,930,000
09/03/2017 8,300 -0.01 -0.12 8,260 8,380 8,260 118,230 981,309,000
08/03/2017 8,310 -0.09 -1.07 8,450 8,460 8,250 142,220 1,181,848,200
07/03/2017 8,400 -0.08 -0.94 8,420 8,450 8,250 323,610 2,718,324,000
06/03/2017 8,480 -0.02 -0.24 8,690 8,690 8,450 149,000 1,263,520,000
03/03/2017 8,500 0.00 ■■ 0.00 8,410 8,550 8,400 181,240 1,540,540,000
02/03/2017 8,500 0.05 0.59 8,450 8,550 8,440 238,820 2,029,970,000
01/03/2017 8,450 -0.03 -0.35 8,480 8,500 8,370 188,360 1,591,642,000
28/02/2017 8,480 -0.17 -1.97 8,700 8,700 8,460 344,660 2,922,716,800
27/02/2017 8,650 -0.05 -0.57 8,650 8,800 8,500 225,930 1,954,294,500
24/02/2017 8,700 -0.30 -3.33 9,000 9,100 8,700 157,650 1,371,555,000
23/02/2017 9,000 -0.16 -1.75 9,050 9,150 8,930 93,900 845,100,000
22/02/2017 9,160 -0.04 -0.43 9,150 9,400 9,000 391,220 3,583,575,200
21/02/2017 9,200 0.55 6.36 8,700 9,200 8,700 534,100 4,913,720,000
20/02/2017 8,650 0.00 ■■ 0.00 8,600 8,690 8,570 38,130 329,824,500
17/02/2017 8,650 0.15 1.76 8,500 8,800 8,300 22,280 192,722,000
16/02/2017 8,500 -0.10 -1.16 8,600 8,670 8,500 43,540 370,090,000
15/02/2017 8,600 0.00 ■■ 0.00 8,690 8,690 8,500 60,960 524,256,000
14/02/2017 8,600 0.01 0.12 8,590 8,700 8,580 73,780 634,508,000
13/02/2017 8,590 0.13 1.54 8,280 8,600 8,280 102,680 882,021,200
10/02/2017 8,460 0.06 0.71 8,350 8,500 8,350 62,350 527,481,000
09/02/2017 8,400 0.35 4.35 8,040 8,400 8,040 189,680 1,593,312,000
08/02/2017 8,050 0.00 ■■ 0.00 8,050 8,050 8,010 65,080 523,894,000
07/02/2017 8,050 0.00 ■■ 0.00 8,050 8,050 8,000 84,050 676,602,500
06/02/2017 8,050 -0.05 -0.62 8,100 8,100 8,000 77,870 626,853,500
03/02/2017 8,100 0.06 0.75 8,030 8,100 8,030 33,120 268,272,000
02/02/2017 8,040 -0.01 -0.12 8,100 8,100 7,960 43,260 347,810,400
25/01/2017 8,050 0.01 0.12 8,000 8,050 7,960 21,180 170,499,000
24/01/2017 8,040 0.04 0.50 8,000 8,040 8,000 81,620 656,224,800
23/01/2017 8,000 -0.04 -0.50 8,040 8,200 8,000 141,740 1,133,920,000
20/01/2017 8,040 -0.01 -0.12 8,050 8,100 8,010 103,860 835,034,400
19/01/2017 8,050 0.01 0.12 8,000 8,100 7,990 91,520 736,736,000
18/01/2017 8,040 -0.11 -1.35 8,000 8,050 8,000 84,750 681,390,000
17/01/2017 8,150 -0.05 -0.61 8,200 8,300 8,020 55,670 453,710,500
16/01/2017 8,200 -0.10 -1.20 8,300 8,340 8,200 47,270 387,614,000
13/01/2017 8,300 0.38 4.80 7,920 8,300 7,920 191,450 1,589,035,000
12/01/2017 7,920 -0.06 -0.75 7,980 7,980 7,860 37,320 295,574,400
11/01/2017 7,980 -0.02 -0.25 7,910 8,000 7,900 47,750 381,045,000
10/01/2017 8,000 -0.15 -1.84 8,150 8,150 7,950 63,280 506,240,000
09/01/2017 8,150 0.20 2.52 8,000 8,200 8,000 87,580 713,777,000
06/01/2017 7,950 0.14 1.79 7,800 7,950 7,730 139,660 1,110,297,000
05/01/2017 7,810 -0.14 -1.76 8,010 8,020 7,800 23,730 185,331,300
04/01/2017 7,950 -0.04 -0.50 7,900 7,980 7,800 16,210 128,869,500
03/01/2017 7,990 0.01 0.13 7,900 7,990 7,750 25,210 201,427,900
30/12/2016 7,980 0.21 2.70 7,740 7,980 7,740 31,010 247,459,800
29/12/2016 7,770 -0.11 -1.40 8,000 8,000 7,770 69,660 541,258,200
28/12/2016 7,880 -0.02 -0.25 7,760 7,900 7,760 27,250 214,730,000
27/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,810 11,940 94,326,000
26/12/2016 7,900 0.05 0.64 7,900 8,000 7,860 96,150 759,585,000
23/12/2016 7,850 -0.11 -1.38 7,970 8,000 7,850 49,950 392,107,500
22/12/2016 7,960 -0.04 -0.50 7,950 8,000 7,950 8,320 66,227,200
21/12/2016 8,000 -0.01 -0.12 7,900 8,010 7,880 106,310 850,480,000
20/12/2016 8,010 -0.18 -2.20 8,190 8,190 8,000 113,110 906,011,100
19/12/2016 8,190 0.19 2.38 8,200 8,200 8,020 23,810 195,003,900
16/12/2016 8,000 0.00 ■■ 0.00 8,000 8,050 7,970 213,210 1,705,680,000
15/12/2016 8,000 0.00 ■■ 0.00 8,000 8,010 7,910 100,350 802,800,000
14/12/2016 8,000 0.00 ■■ 0.00 8,000 8,050 8,000 135,980 1,087,840,000
13/12/2016 8,000 0.05 0.63 7,910 8,050 7,910 156,650 1,253,200,000
12/12/2016 7,950 -0.15 -1.85 8,100 8,100 7,950 56,710 450,844,500
09/12/2016 8,100 -0.06 -0.74 8,200 8,200 8,070 65,010 526,581,000
08/12/2016 8,160 0.00 ■■ 0.00 8,160 8,300 8,160 68,510 559,041,600
07/12/2016 8,160 -0.04 -0.49 8,100 8,250 8,100 37,630 307,060,800
06/12/2016 8,200 -0.02 -0.24 8,200 8,210 8,200 73,640 603,848,000
05/12/2016 8,220 -0.03 -0.36 8,110 8,350 8,110 17,320 142,370,400
02/12/2016 8,250 -0.14 -1.67 8,390 8,400 8,250 43,590 359,617,500
01/12/2016 8,390 0.10 1.21 8,260 8,450 8,260 94,410 792,099,900
30/11/2016 8,290 0.00 ■■ 0.00 8,290 8,300 8,250 32,380 268,430,200
29/11/2016 8,290 0.04 0.48 8,200 8,300 8,200 44,790 371,309,100
28/11/2016 8,250 -0.39 -4.51 8,600 8,600 8,250 40,570 334,702,500
25/11/2016 8,640 0.03 0.35 8,600 8,650 8,550 75,770 654,652,800
24/11/2016 8,610 0.01 0.12 8,500 8,640 8,000 44,970 387,191,700
23/11/2016 8,600 -0.09 -1.04 8,650 8,690 8,600 41,360 355,696,000
22/11/2016 8,690 0.09 1.05 8,600 8,800 8,550 78,740 684,250,600
21/11/2016 8,600 -0.03 -0.35 8,650 8,900 8,600 36,780 316,308,000
18/11/2016 8,630 0.14 1.65 8,550 8,630 8,500 31,300 270,119,000
17/11/2016 8,490 0.03 0.35 8,500 8,650 8,490 23,460 199,175,400
16/11/2016 8,460 -0.06 -0.70 8,520 8,550 8,460 36,820 311,497,200
15/11/2016 8,520 0.06 0.71 8,450 8,550 8,400 49,600 422,592,000
14/11/2016 8,460 -0.19 -2.20 8,500 8,550 8,460 44,800 379,008,000
11/11/2016 8,650 -0.04 -0.46 8,600 8,770 8,520 19,750 170,837,500
10/11/2016 8,690 0.39 4.70 8,790 8,790 8,400 51,880 450,837,200
09/11/2016 8,300 -0.41 -4.71 8,710 8,710 8,130 196,420 1,630,286,000
08/11/2016 8,710 -0.18 -2.02 8,900 8,950 8,600 27,580 240,221,800
07/11/2016 8,890 0.16 1.83 8,730 8,890 8,500 86,260 766,851,400
04/11/2016 8,730 -0.12 -1.36 8,850 8,850 8,700 111,740 975,490,200
03/11/2016 8,850 -0.10 -1.12 8,900 9,000 8,850 17,410 154,078,500
02/11/2016 8,950 -0.06 -0.67 9,000 9,010 8,950 45,320 405,614,000
01/11/2016 9,010 -0.09 -0.99 9,150 9,150 9,000 103,700 934,337,000
31/10/2016 9,100 -0.08 -0.87 9,200 9,200 9,010 47,370 431,067,000
28/10/2016 9,180 0.00 ■■ 0.00 9,200 9,200 9,100 35,650 327,267,000
27/10/2016 9,180 0.02 0.22 9,120 9,280 9,100 25,840 237,211,200
26/10/2016 9,160 -0.06 -0.65 9,100 9,290 9,100 47,690 436,840,400
25/10/2016 9,220 -0.13 -1.39 9,350 9,350 9,220 106,370 980,731,400
24/10/2016 9,350 -0.16 -1.68 9,510 9,700 9,350 23,080 215,798,000
21/10/2016 9,510 -0.10 -1.04 9,610 9,610 9,400 35,000 332,850,000
20/10/2016 9,610 0.36 3.89 9,700 9,770 9,600 99,720 958,309,200
19/10/2016 9,250 0.05 0.54 9,300 9,350 9,200 44,210 408,942,500
18/10/2016 9,200 -0.11 -1.18 9,310 9,390 9,200 99,420 914,664,000
17/10/2016 9,310 -0.14 -1.48 9,450 9,450 9,300 24,410 227,257,100
14/10/2016 9,450 0.15 1.61 9,340 9,570 9,300 69,160 653,562,000
13/10/2016 9,300 0.09 0.98 9,210 9,360 9,190 66,750 620,775,000
12/10/2016 9,210 -0.01 -0.11 9,220 9,490 9,200 76,140 701,249,400
11/10/2016 9,220 -0.13 -1.39 9,450 9,450 9,210 129,090 1,190,209,800
10/10/2016 9,350 -0.01 -0.11 9,400 9,400 9,350 61,560 575,586,000
07/10/2016 9,360 -0.04 -0.43 9,450 9,450 9,360 98,140 918,590,400
06/10/2016 9,400 0.00 ■■ 0.00 9,440 9,500 9,400 42,330 397,902,000
05/10/2016 9,400 0.05 0.53 9,500 9,520 9,350 62,800 590,320,000
04/10/2016 9,350 -0.15 -1.58 9,500 9,540 9,350 51,140 478,159,000
03/10/2016 9,500 0.04 0.42 9,410 9,550 9,400 73,170 695,115,000
30/09/2016 9,460 -0.14 -1.46 9,600 9,600 9,450 335,440 3,173,262,400
29/09/2016 9,600 -0.18 -1.84 9,850 9,850 9,550 212,010 2,035,296,000
28/09/2016 9,780 -0.02 -0.20 9,850 9,850 9,700 116,170 1,136,142,600
27/09/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 250,470 2,454,606,000
26/09/2016 9,800 0.01 0.10 9,790 9,970 9,660 128,950 1,263,710,000
23/09/2016 9,790 0.00 ■■ 0.00 9,770 9,790 9,650 116,130 1,136,912,700
22/09/2016 9,790 0.10 1.03 9,700 9,820 9,700 134,530 1,317,048,700
21/09/2016 9,690 -0.01 -0.10 9,700 9,700 9,610 83,160 805,820,400
20/09/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,530 368,940 3,578,718,000
19/09/2016 9,700 0.09 0.94 9,750 9,750 9,600 108,290 1,050,413,000
16/09/2016 9,610 -0.19 -1.94 9,800 9,800 9,610 42,740 410,731,400
15/09/2016 9,800 0.10 1.03 9,650 9,800 9,300 456,420 4,472,916,000
14/09/2016 9,700 -0.04 -0.41 9,650 9,740 9,600 80,710 782,887,000
13/09/2016 9,740 0.25 2.63 9,200 9,800 9,200 129,670 1,262,985,800
12/09/2016 9,490 -0.71 -6.96 10,100 10,100 9,490 970,240 9,207,577,600
09/09/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 126,550 1,290,810,000
08/09/2016 10,200 0.10 0.99 10,100 10,200 10,000 360,410 3,676,182,000
07/09/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 305,710 3,087,671,000
06/09/2016 10,300 -0.10 -0.96 10,400 10,500 10,300 245,750 2,531,225,000
05/09/2016 10,400 0.10 0.97 10,400 10,500 10,300 328,680 3,418,272,000
01/09/2016 10,300 -0.10 -0.96 10,400 10,500 10,200 159,300 1,640,790,000
31/08/2016 10,400 0.40 4.00 10,000 10,600 10,000 850,170 8,841,768,000
30/08/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 193,280 1,932,800,000
29/08/2016 10,000 0.10 1.01 10,100 10,100 9,800 382,600 3,826,000,000
26/08/2016 9,900 -0.20 -1.98 10,100 10,100 9,800 280,240 2,774,376,000
25/08/2016 10,100 0.10 1.00 10,000 10,200 10,000 194,460 1,964,046,000
24/08/2016 10,000 0.10 1.01 9,900 10,200 9,900 366,780 3,667,800,000
23/08/2016 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 276,360 2,735,964,000
22/08/2016 9,900 -0.10 -1.00 10,000 10,100 9,800 400,330 3,963,267,000
19/08/2016 10,000 -0.20 -1.96 10,200 10,300 10,000 206,020 2,060,200,000
18/08/2016 10,200 0.00 ■■ 0.00 10,500 10,700 10,200 494,620 5,045,124,000
17/08/2016 10,200 0.60 6.25 9,600 10,200 9,600 822,500 8,389,500,000
16/08/2016 9,600 0.30 3.23 9,400 9,700 9,300 327,530 3,144,288,000
15/08/2016 9,300 -0.10 -1.06 9,400 9,500 9,300 135,840 1,263,312,000
12/08/2016 9,400 -0.30 -3.09 9,700 9,800 9,400 187,490 1,762,406,000
11/08/2016 9,700 0.10 1.04 9,700 9,700 9,500 152,800 1,482,160,000
10/08/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 224,260 2,152,896,000
09/08/2016 9,600 0.30 3.23 9,400 9,600 9,300 196,920 1,890,432,000
08/08/2016 9,300 0.10 1.09 9,000 9,400 9,000 418,220 3,889,446,000
05/08/2016 9,200 -0.20 -2.13 9,100 9,400 9,000 399,420 3,674,664,000
04/08/2016 9,400 -0.50 -5.05 9,900 10,000 9,400 341,200 3,207,280,000
03/08/2016 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 606,370 6,003,063,000
02/08/2016 9,900 -0.60 -5.71 10,400 10,400 9,900 698,150 6,911,685,000
01/08/2016 10,500 -0.40 -3.67 10,900 10,900 10,300 502,280 5,273,940,000
29/07/2016 10,900 0.20 1.87 10,800 11,000 10,700 821,220 8,951,298,000
28/07/2016 10,700 0.20 1.90 10,500 10,800 10,400 570,360 6,102,852,000
27/07/2016 10,500 0.50 5.00 10,000 10,500 10,000 637,100 6,689,550,000
26/07/2016 10,000 -0.30 -2.91 10,300 10,300 10,000 387,530 3,875,300,000
25/07/2016 10,300 0.50 5.10 9,800 10,400 9,500 491,560 5,063,068,000
22/07/2016 9,800 -0.20 -2.00 9,900 10,000 9,400 959,530 9,403,394,000
21/07/2016 10,000 -0.60 -5.66 10,600 10,600 9,900 937,730 9,377,300,000
20/07/2016 10,600 0.00 ■■ 0.00 10,800 10,800 10,400 332,660 3,526,196,000
19/07/2016 10,600 -0.30 -2.75 10,700 11,100 10,500 818,770 8,678,962,000
18/07/2016 10,900 0.00 ■■ 0.00 10,700 10,900 10,300 2,352,970 25,647,373,000
15/07/2016 10,900 -0.80 -6.84 11,700 11,700 10,900 2,119,940 23,107,346,000
14/07/2016 11,700 -0.20 -1.68 11,900 12,000 11,400 1,585,460 18,549,882,000
13/07/2016 11,900 0.60 5.31 11,300 12,000 11,300 1,458,230 17,352,937,000
12/07/2016 11,300 0.10 0.89 11,300 11,700 11,100 1,684,340 19,033,042,000
11/07/2016 11,200 0.10 0.90 11,100 11,600 11,000 1,305,890 14,625,968,000
08/07/2016 11,100 0.00 ■■ 0.00 11,500 11,800 10,900 1,688,500 18,742,350,000
07/07/2016 11,100 0.70 6.73 10,700 11,100 10,700 875,650 9,719,715,000
06/07/2016 10,400 0.60 6.12 9,900 10,400 9,700 1,480,270 15,394,808,000
05/07/2016 9,800 0.40 4.26 9,400 10,000 9,400 1,110,020 10,878,196,000
04/07/2016 9,400 -0.30 -3.09 9,500 9,700 9,400 1,269,990 11,937,906,000
01/07/2016 9,700 0.10 1.04 9,700 9,800 9,600 594,590 5,767,523,000
30/06/2016 9,600 0.00 ■■ 0.00 9,600 9,900 9,600 723,670 6,947,232,000
29/06/2016 9,600 0.40 4.35 9,300 9,600 9,200 646,360 6,205,056,000
28/06/2016 9,200 0.10 1.10 9,100 9,300 9,000 173,610 1,597,212,000
27/06/2016 9,100 -0.40 -4.21 9,300 9,300 8,900 426,590 3,881,969,000
24/06/2016 9,500 -0.20 -2.06 9,500 9,600 9,100 2,067,760 19,643,720,000
23/06/2016 9,700 0.20 2.11 9,400 9,700 9,300 518,510 5,029,547,000
22/06/2016 9,500 0.20 2.15 9,400 9,500 9,100 498,880 4,739,360,000
21/06/2016 9,300 0.10 1.09 9,000 9,400 9,000 353,080 3,283,644,000
20/06/2016 9,200 0.20 2.22 8,900 9,200 8,900 325,600 2,995,520,000
17/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 206,460 1,858,140,000
16/06/2016 9,000 0.10 1.12 8,800 9,200 8,800 267,690 2,409,210,000
15/06/2016 8,900 0.40 4.71 8,500 8,900 8,500 532,220 4,736,758,000
14/06/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 322,900 2,744,650,000
13/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 557,980 4,742,830,000
10/06/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 840,300 7,142,550,000
09/06/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 419,070 3,562,095,000
08/06/2016 8,500 0.20 2.41 8,300 8,600 8,300 917,720 7,800,620,000
07/06/2016 8,300 0.40 5.06 7,900 8,300 7,900 1,072,220 8,899,426,000
06/06/2016 7,900 -0.20 -2.47 8,100 8,100 7,900 331,550 2,619,245,000
03/06/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 319,760 2,590,056,000
02/06/2016 8,100 0.20 2.53 8,000 8,100 7,900 634,980 5,143,338,000
01/06/2016 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 246,550 1,947,745,000
31/05/2016 7,900 0.00 ■■ 0.00 7,900 8,200 7,800 307,160 2,426,564,000
30/05/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 159,670 1,261,393,000
27/05/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 170,700 1,365,600,000
26/05/2016 8,000 -0.20 -2.44 8,200 8,200 8,000 262,340 2,098,720,000
25/05/2016 8,200 0.30 3.80 7,900 8,300 7,800 752,610 6,171,402,000
24/05/2016 7,900 0.20 2.60 7,600 7,900 7,600 178,980 1,413,942,000
23/05/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 493,070 4,043,174,000
20/05/2016 8,200 0.10 1.23 8,000 8,300 8,000 215,850 1,769,970,000
19/05/2016 8,100 -0.10 -1.22 8,200 8,300 8,000 133,820 1,083,942,000
18/05/2016 8,200 0.40 5.13 7,800 8,300 7,800 590,050 4,838,410,000
17/05/2016 7,800 0.10 1.30 7,800 8,000 7,700 336,600 2,625,480,000
16/05/2016 7,700 -0.10 -1.28 7,800 7,900 7,700 103,860 799,722,000
13/05/2016 7,800 -0.10 -1.27 7,800 7,900 7,700 139,320 1,086,696,000
12/05/2016 7,900 0.10 1.28 7,800 7,900 7,800 227,270 1,795,433,000
11/05/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 308,740 2,408,172,000
10/05/2016 7,800 -0.20 -2.50 7,900 7,900 7,700 59,540 464,412,000
09/05/2016 8,000 -0.10 -1.23 8,100 8,100 7,900 103,090 824,720,000
06/05/2016 8,100 0.40 5.19 7,800 8,200 7,700 500,730 4,055,913,000
05/05/2016 7,700 -0.20 -2.53 7,800 7,900 7,700 261,400 2,012,780,000
04/05/2016 7,900 0.30 3.95 7,700 8,100 7,600 520,050 4,108,395,000
29/04/2016 7,600 0.40 5.56 7,200 7,700 7,200 466,550 3,545,780,000
28/04/2016 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 193,610 1,393,992,000
27/04/2016 7,200 0.10 1.41 7,200 7,200 7,000 210,130 1,512,936,000
26/04/2016 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 99,430 705,953,000
25/04/2016 7,100 0.20 2.90 7,300 7,300 7,000 365,230 2,593,133,000
22/04/2016 6,900 0.40 6.15 6,800 6,900 6,800 185,350 1,278,915,000
21/04/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 84,130 546,845,000
20/04/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 86,230 560,495,000
19/04/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 154,010 1,001,065,000
15/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 153,510 997,815,000
14/04/2016 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 78,890 512,785,000
13/04/2016 6,500 0.10 1.56 6,400 6,500 6,300 107,550 699,075,000
12/04/2016 6,400 -0.10 -1.54 6,400 6,400 6,400 107,980 691,072,000
11/04/2016 6,500 0.10 1.56 6,300 6,500 6,300 127,650 829,725,000
08/04/2016 6,400 -0.10 -1.54 6,400 6,400 6,400 124,860 799,104,000
07/04/2016 6,500 0.10 1.56 6,400 6,500 6,400 131,170 852,605,000
06/04/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 140,100 896,640,000
05/04/2016 6,400 0.20 3.23 6,300 6,400 6,300 126,970 812,608,000
04/04/2016 6,200 -0.10 -1.59 6,300 6,300 6,200 125,380 777,356,000
01/04/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 44,060 277,578,000
31/03/2016 6,300 -0.10 -1.56 6,400 6,400 6,200 205,330 1,293,579,000
30/03/2016 6,400 0.10 1.59 6,400 6,400 6,300 57,930 370,752,000
29/03/2016 6,300 -0.20 -3.08 6,500 6,500 6,300 111,030 699,489,000
28/03/2016 6,500 0.10 1.56 6,400 6,500 6,300 73,010 474,565,000
25/03/2016 6,400 -0.10 -1.54 6,400 6,500 6,400 185,830 1,189,312,000
24/03/2016 6,500 0.10 1.56 6,500 6,600 6,400 152,050 988,325,000
23/03/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 81,620 522,368,000
22/03/2016 6,400 0.10 1.59 6,300 6,500 6,300 89,570 573,248,000
21/03/2016 6,300 -0.20 -3.08 6,400 6,500 6,300 158,620 999,306,000
18/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 71,670 465,855,000
17/03/2016 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 51,490 334,685,000
16/03/2016 6,500 0.10 1.56 6,400 6,800 6,300 540,210 3,511,365,000
15/03/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 95,840 613,376,000
14/03/2016 6,400 0.10 1.59 6,400 6,400 6,300 85,810 549,184,000
11/03/2016 6,300 -0.10 -1.56 6,400 6,500 6,300 130,460 821,898,000
10/03/2016 6,400 0.10 1.59 6,300 6,400 6,200 154,340 987,776,000
09/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 64,360 405,468,000
08/03/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 70,500 444,150,000
07/03/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 101,230 637,749,000
04/03/2016 6,400 0.10 1.59 6,400 6,400 6,300 150,390 962,496,000
03/03/2016 6,300 -0.10 -1.56 6,400 6,400 6,300 132,110 832,293,000
02/03/2016 6,400 0.10 1.59 6,300 6,500 6,300 363,960 2,329,344,000
01/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 45,880 289,044,000
29/02/2016 6,300 0.10 1.61 6,200 6,300 6,200 180,810 1,139,103,000
26/02/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 73,850 457,870,000
25/02/2016 6,200 -0.10 -1.59 6,200 6,300 6,200 100,380 622,356,000
24/02/2016 6,300 -0.20 -3.08 6,400 6,400 6,300 91,100 573,930,000
23/02/2016 6,500 0.30 4.84 6,200 6,500 6,200 203,940 1,325,610,000
22/02/2016 6,200 -0.20 -3.12 6,300 6,300 6,100 1,194,870 7,408,194,000
19/02/2016 6,400 -0.20 -3.03 6,400 6,400 6,300 412,080 2,637,312,000
18/02/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,300 500,220 3,301,452,000
17/02/2016 6,600 -0.10 -1.49 6,700 6,700 6,300 361,420 2,385,372,000
16/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 764,380 5,121,346,000
15/02/2016 6,700 -0.30 -4.29 6,700 6,700 6,700 48,010 321,667,000
05/02/2016 7,000 0.10 1.45 6,900 7,000 6,700 35,110 245,770,000
04/02/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 6,250 43,125,000
03/02/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 3,260 22,494,000
02/02/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 10,570 72,933,000
01/02/2016 6,900 0.30 4.55 6,600 6,900 6,600 65,610 452,709,000
29/01/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 1,300 8,580,000
28/01/2016 6,700 0.20 3.08 6,700 6,800 6,600 9,820 65,794,000
27/01/2016 6,500 -0.30 -4.41 6,500 6,800 6,500 44,800 291,200,000
26/01/2016 6,800 0.10 1.49 6,800 6,800 6,500 7,490 50,932,000
25/01/2016 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 42,800 286,760,000
22/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 52,760 353,492,000
21/01/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 65,070 435,969,000
20/01/2016 6,700 -0.10 -1.47 6,700 6,800 6,700 570 3,819,000
19/01/2016 6,800 0.20 3.03 6,400 6,800 6,400 5,500 37,400,000
18/01/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,200 92,460 610,236,000
15/01/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 8,810 58,146,000
14/01/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 10,350 68,310,000
13/01/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 20,500 135,300,000
12/01/2016 6,700 0.10 1.52 6,600 6,700 6,600 34,430 230,681,000
11/01/2016 6,600 0.00 ■■ 0.00 6,400 6,700 6,300 27,040 178,464,000
08/01/2016 6,600 -0.10 -1.49 6,600 6,700 6,500 15,460 102,036,000
07/01/2016 6,700 -0.10 -1.47 6,700 6,700 6,600 46,380 310,746,000
06/01/2016 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 44,730 304,164,000
05/01/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 12,030 81,804,000
04/01/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 111,890 760,852,000
31/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 13,150 89,420,000
30/12/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 17,620 119,816,000
29/12/2015 6,800 -0.10 -1.45 6,800 6,900 6,700 15,190 103,292,000
28/12/2015 6,900 0.20 2.99 6,900 6,900 6,800 22,120 152,628,000
25/12/2015 6,700 -0.10 -1.47 6,700 6,800 6,700 21,530 144,251,000
24/12/2015 6,800 0.10 1.49 6,700 6,900 6,700 20,910 142,188,000
23/12/2015 6,700 -0.20 -2.90 6,900 6,900 6,700 13,170 88,239,000
22/12/2015 6,900 0.10 1.47 6,800 6,900 6,800 6,100 42,090,000
21/12/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 16,430 111,724,000
18/12/2015 6,800 -0.10 -1.45 6,800 6,800 6,800 2,000 13,600,000
17/12/2015 6,900 0.10 1.47 6,800 7,000 6,800 51,760 357,144,000
16/12/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 27,020 183,736,000
15/12/2015 6,800 -0.10 -1.45 6,900 6,900 6,800 21,450 145,860,000
14/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 31,840 219,696,000
11/12/2015 6,900 0.20 2.99 6,900 6,900 6,600 86,190 594,711,000
10/12/2015 6,700 -0.20 -2.90 7,000 7,000 6,700 51,980 348,266,000
09/12/2015 6,900 -0.10 -1.43 6,900 7,000 6,800 58,870 406,203,000
08/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 3,800 26,600,000
07/12/2015 7,000 0.10 1.45 6,800 7,000 6,800 23,170 162,190,000
04/12/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 41,480 286,212,000
03/12/2015 7,000 -0.10 -1.41 7,000 7,000 6,900 15,640 109,480,000
02/12/2015 7,100 -0.10 -1.39 7,100 7,200 7,000 11,850 84,135,000
01/12/2015 7,200 0.30 4.35 6,800 7,200 6,800 20,390 146,808,000
30/11/2015 6,900 -0.30 -4.17 7,200 7,200 6,900 8,410 58,029,000
27/11/2015 7,200 0.20 2.86 7,100 7,200 7,000 38,730 278,856,000
26/11/2015 7,000 -0.20 -2.78 7,100 7,300 7,000 11,940 83,580,000
25/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 4,580 32,976,000
24/11/2015 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 47,470 341,784,000
23/11/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 26,420 190,224,000
20/11/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 970 6,984,000
19/11/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 187,420 1,368,166,000
18/11/2015 7,300 0.20 2.82 7,100 7,400 7,000 602,300 4,396,790,000
17/11/2015 7,100 0.20 2.90 6,800 7,100 6,800 109,140 774,894,000
16/11/2015 6,900 -0.20 -2.82 6,900 7,000 6,900 35,340 243,846,000
13/11/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 49,130 348,823,000
12/11/2015 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 12,200 86,620,000
11/11/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 52,830 375,093,000
10/11/2015 7,100 -0.10 -1.39 7,000 7,100 7,000 23,700 168,270,000
09/11/2015 7,200 -0.10 -1.37 7,400 7,400 7,100 230 1,656,000
06/11/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 96,590 705,107,000
05/11/2015 7,300 0.10 1.39 7,100 7,300 7,100 201,230 1,468,979,000
04/11/2015 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 136,930 985,896,000
03/11/2015 7,200 0.10 1.41 7,000 7,300 6,900 197,610 1,422,792,000
02/11/2015 7,100 0.20 2.90 7,000 7,100 6,900 249,700 1,772,870,000
30/10/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 107,160 739,404,000
29/10/2015 6,900 0.20 2.99 6,700 7,000 6,700 349,890 2,414,241,000
28/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 432,760 2,899,492,000
27/10/2015 6,700 0.10 1.52 6,500 6,800 6,500 110,260 738,742,000
26/10/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 187,960 1,240,536,000
23/10/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 253,040 1,670,064,000
22/10/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 52,740 353,358,000
21/10/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 38,150 255,605,000
20/10/2015 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 249,030 1,668,501,000
19/10/2015 6,700 -0.10 -1.47 6,700 6,800 6,600 180,590 1,209,953,000
16/10/2015 6,800 0.10 1.49 6,700 6,800 6,700 18,010 122,468,000
15/10/2015 6,700 -0.10 -1.47 6,700 6,800 6,700 48,060 322,002,000
14/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 91,430 621,724,000
13/10/2015 6,800 0.10 1.49 6,700 6,900 6,700 70,670 480,556,000
12/10/2015 6,700 -0.10 -1.47 6,800 6,900 6,700 38,870 260,429,000
09/10/2015 6,800 -0.10 -1.45 7,100 7,100 6,700 40,690 276,692,000
08/10/2015 6,900 0.10 1.47 6,900 7,000 6,900 120,600 832,140,000
07/10/2015 6,800 -0.20 -2.86 7,100 7,100 6,800 24,430 166,124,000
06/10/2015 7,000 0.30 4.48 6,700 7,100 6,700 666,400 4,664,800,000
05/10/2015 6,700 0.10 1.52 6,600 6,700 6,600 23,300 156,110,000
02/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 41,850 276,210,000
01/10/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 10,190 67,254,000
30/09/2015 6,600 0.10 1.54 6,500 6,600 6,500 50,070 330,462,000
29/09/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 42,750 277,875,000
28/09/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 77,350 502,775,000
25/09/2015 6,500 -0.10 -1.52 6,500 6,600 6,500 27,010 175,565,000
24/09/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 25,230 166,518,000
23/09/2015 6,600 0.10 1.54 6,600 6,600 6,500 31,650 208,890,000
22/09/2015 6,500 -0.20 -2.99 6,700 6,700 6,500 44,940 292,110,000
21/09/2015 6,700 0.10 1.52 6,500 6,700 6,500 3,910 26,197,000
18/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 26,830 177,078,000
17/09/2015 6,600 0.10 1.54 6,600 6,600 6,500 21,860 144,276,000
16/09/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 41,020 266,630,000
15/09/2015 6,500 0.10 1.56 6,400 6,500 6,400 37,840 245,960,000
14/09/2015 6,400 -0.20 -3.03 6,600 6,700 6,400 35,630 228,032,000
11/09/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 49,340 325,644,000
10/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 24,630 162,558,000
09/09/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 31,130 205,458,000
08/09/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 42,050 277,530,000
07/09/2015 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 7,690 51,523,000
04/09/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 5,030 33,701,000
03/09/2015 6,700 -0.20 -2.90 6,700 6,800 6,600 133,420 893,914,000
01/09/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 39,460 272,274,000
31/08/2015 6,900 0.10 1.47 6,700 6,900 6,700 19,330 133,377,000
28/08/2015 6,800 -0.10 -1.45 6,800 7,000 6,800 54,730 372,164,000
27/08/2015 6,900 0.10 1.47 7,000 7,000 6,800 62,330 430,077,000
26/08/2015 6,800 0.20 3.03 6,700 6,900 6,700 97,640 663,952,000
25/08/2015 6,600 0.00 ■■ 0.00 6,300 6,700 6,300 122,630 809,358,000
24/08/2015 6,600 -0.30 -4.35 6,800 6,800 6,500 649,370 4,285,842,000
21/08/2015 6,900 0.10 1.47 6,800 6,900 6,700 315,610 2,177,709,000
20/08/2015 6,800 -0.10 -1.45 6,900 7,000 6,800 200,500 1,363,400,000
19/08/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 63,110 435,459,000
18/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,610 109,270,000
17/08/2015 7,000 -0.10 -1.41 7,000 7,100 6,900 106,780 747,460,000
14/08/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 173,470 1,231,637,000
13/08/2015 7,100 -0.10 -1.39 7,100 7,200 7,100 93,230 661,933,000
12/08/2015 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 234,730 1,690,056,000
11/08/2015 7,200 -0.10 -1.37 7,200 7,300 7,200 89,950 647,640,000
10/08/2015 7,300 0.20 2.82 7,200 7,300 7,200 74,220 541,806,000
07/08/2015 7,100 -0.20 -2.74 7,300 7,300 7,100 63,910 453,761,000
06/08/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 30,740 224,402,000
05/08/2015 7,300 0.20 2.82 7,300 7,300 7,200 21,180 154,614,000
04/08/2015 7,100 -0.20 -2.74 7,100 7,300 7,100 92,730 658,383,000
03/08/2015 7,300 0.10 1.39 7,200 7,300 7,100 153,440 1,120,112,000
31/07/2015 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 137,730 991,656,000
30/07/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 64,790 466,488,000
29/07/2015 7,200 -0.10 -1.37 7,300 7,300 7,100 154,220 1,110,384,000
28/07/2015 7,300 -0.10 -1.35 7,300 7,400 7,200 197,860 1,444,378,000
27/07/2015 7,400 0.10 1.37 7,300 7,400 7,200 78,490 580,826,000
24/07/2015 7,300 0.10 1.39 7,200 7,300 7,200 119,120 869,576,000
23/07/2015 7,200 -0.10 -1.37 7,400 7,400 7,200 72,680 523,296,000
22/07/2015 7,300 0.10 1.39 7,200 7,400 7,200 112,260 819,498,000
21/07/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 36,040 259,488,000
20/07/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 81,800 588,960,000
17/07/2015 7,300 -0.10 -1.35 7,300 7,500 7,300 42,820 312,586,000
16/07/2015 7,400 0.10 1.37 7,400 7,400 7,300 108,160 800,384,000
15/07/2015 7,300 -0.20 -2.67 7,500 7,500 7,300 186,940 1,364,662,000
14/07/2015 7,500 -0.10 -1.32 7,600 7,700 7,400 128,460 963,450,000
13/07/2015 7,600 0.10 1.33 7,600 7,600 7,400 95,090 722,684,000
10/07/2015 7,500 -0.10 -1.32 7,700 7,700 7,500 127,420 955,650,000
09/07/2015 7,600 0.10 1.33 7,400 7,700 7,400 327,100 2,485,960,000
08/07/2015 7,500 -0.30 -3.85 7,600 7,800 7,500 161,790 1,213,425,000
07/07/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 362,760 2,829,528,000
06/07/2015 7,900 0.50 6.76 7,400 7,900 7,400 976,480 7,714,192,000
03/07/2015 7,400 0.30 4.23 7,100 7,400 7,100 305,080 2,257,592,000
02/07/2015 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 49,300 350,030,000
01/07/2015 7,100 0.00 ■■ 0.00 7,400 7,400 7,000 58,870 417,977,000
30/06/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 128,040 909,084,000
29/06/2015 7,200 0.10 1.41 7,100 7,200 7,100 33,030 237,816,000
26/06/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 103,270 733,217,000
25/06/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 30,560 220,032,000
24/06/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 64,890 467,208,000
23/06/2015 7,300 0.10 1.39 7,200 7,300 7,200 90,030 657,219,000
22/06/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 13,440 96,768,000
19/06/2015 7,200 -0.20 -2.70 7,500 7,500 7,200 65,730 473,256,000
18/06/2015 7,400 0.10 1.37 7,400 7,400 7,200 97,160 718,984,000
17/06/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 152,600 1,113,980,000
16/06/2015 7,300 -0.10 -1.35 7,500 7,500 7,300 173,260 1,264,798,000
15/06/2015 7,400 -0.10 -1.33 7,300 7,600 7,300 66,470 491,878,000
12/06/2015 7,500 0.30 4.17 7,400 7,700 7,400 504,570 3,784,275,000
11/06/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 647,600 4,662,720,000
10/06/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 151,810 1,093,032,000
09/06/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 140,890 1,014,408,000
08/06/2015 7,200 -0.10 -1.37 7,300 7,400 7,200 349,060 2,513,232,000
05/06/2015 7,300 0.30 4.29 7,200 7,400 7,000 256,230 1,870,479,000
04/06/2015 7,000 -0.10 -1.41 7,000 7,200 7,000 109,880 769,160,000
03/06/2015 7,100 0.20 2.90 7,000 7,100 6,900 123,720 878,412,000
02/06/2015 6,900 -0.20 -2.82 7,100 7,100 6,900 175,490 1,210,881,000
01/06/2015 7,100 -0.10 -1.39 7,200 7,200 7,000 43,450 308,495,000
29/05/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 104,300 750,960,000
28/05/2015 7,200 0.10 1.41 7,100 7,400 7,100 157,380 1,133,136,000
27/05/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 67,580 479,818,000
26/05/2015 7,100 0.10 1.43 7,100 7,200 7,100 125,420 890,482,000
25/05/2015 7,000 -0.20 -2.78 7,100 7,200 7,000 119,410 835,870,000
22/05/2015 7,200 0.10 1.41 7,000 7,200 6,900 42,730 307,656,000
21/05/2015 7,100 0.10 1.43 7,000 7,100 7,000 122,070 866,697,000
20/05/2015 7,000 0.20 2.94 6,700 7,100 6,700 146,850 1,027,950,000
19/05/2015 6,800 0.10 1.49 6,600 6,800 6,600 107,510 731,068,000
18/05/2015 6,700 -0.10 -1.47 6,700 6,800 6,600 158,820 1,064,094,000
15/05/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 55,260 375,768,000
14/05/2015 6,800 -0.10 -1.45 6,900 7,000 6,800 76,320 518,976,000
13/05/2015 6,900 -0.10 -1.43 7,100 7,100 6,800 46,960 324,024,000
12/05/2015 7,000 -0.10 -1.41 7,100 7,100 6,900 351,480 2,460,360,000
11/05/2015 7,100 -0.10 -1.39 7,200 7,200 7,100 138,370 982,427,000
08/05/2015 7,200 0.10 1.41 7,200 7,300 7,100 220,540 1,587,888,000
07/05/2015 7,100 0.10 1.43 7,100 7,200 7,000 114,140 810,394,000
06/05/2015 7,000 -0.10 -1.41 7,100 7,100 7,000 66,710 466,970,000
05/05/2015 7,100 0.10 1.43 7,000 7,200 6,900 141,020 1,001,242,000
04/05/2015 7,000 -0.40 -5.41 7,400 7,400 7,000 335,870 2,351,090,000
27/04/2015 7,400 -0.10 -1.33 7,500 7,600 7,300 260,740 1,929,476,000
24/04/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 53,950 404,625,000
23/04/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 153,510 1,151,325,000
22/04/2015 7,500 -0.10 -1.32 7,700 7,700 7,500 238,700 1,790,250,000
21/04/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 218,890 1,663,564,000
20/04/2015 7,700 -0.10 -1.28 7,600 7,800 7,600 93,950 723,415,000
17/04/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 65,910 514,098,000
16/04/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 29,160 227,448,000
15/04/2015 7,800 0.10 1.30 7,700 7,900 7,700 55,590 433,602,000
14/04/2015 7,700 -0.10 -1.28 7,800 7,800 7,600 35,710 274,967,000
13/04/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 44,470 346,866,000
10/04/2015 7,800 0.20 2.63 7,600 7,900 7,600 87,050 678,990,000
09/04/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 101,950 774,820,000
08/04/2015 7,600 -0.20 -2.56 7,800 7,800 7,600 63,970 486,172,000
07/04/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 65,640 511,992,000
06/04/2015 7,800 0.30 4.00 7,600 7,800 7,600 306,670 2,392,026,000
03/04/2015 7,500 -0.10 -1.32 7,600 7,700 7,500 110,450 828,375,000
02/04/2015 7,600 0.20 2.70 7,600 7,600 7,400 130,740 993,624,000
01/04/2015 7,400 -0.20 -2.63 7,700 7,700 7,400 358,840 2,655,416,000
31/03/2015 7,600 0.10 1.33 7,700 7,800 7,600 118,600 901,360,000
30/03/2015 7,500 -0.20 -2.60 7,800 7,800 7,500 201,430 1,510,725,000
27/03/2015 7,700 -0.10 -1.28 7,800 7,900 7,700 140,740 1,083,698,000
26/03/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 153,590 1,198,002,000
25/03/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 128,740 1,004,172,000
24/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 259,860 2,052,894,000
23/03/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 222,550 1,758,145,000
20/03/2015 8,000 0.10 1.27 7,900 8,000 7,900 244,290 1,954,320,000
19/03/2015 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 256,820 2,028,878,000
18/03/2015 7,900 -0.20 -2.47 8,100 8,100 7,900 248,230 1,961,017,000
17/03/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 97,780 792,018,000
16/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 112,290 920,778,000
13/03/2015 8,200 0.10 1.23 8,200 8,200 8,000 115,070 943,574,000
12/03/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 151,970 1,230,957,000
11/03/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 93,150 754,515,000
10/03/2015 8,200 0.00 ■■ 0.00 8,100 8,300 8,100 122,760 1,006,632,000
09/03/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 114,250 936,850,000
06/03/2015 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 263,450 2,186,635,000
05/03/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 265,020 2,199,666,000
04/03/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 163,880 1,360,204,000
03/03/2015 8,400 0.20 2.44 8,200 8,400 8,100 367,280 3,085,152,000
02/03/2015 8,200 0.00 ■■ 0.00 8,100 8,300 8,000 171,820 1,408,924,000
27/02/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 97,120 796,384,000
26/02/2015 8,200 -0.10 -1.20 8,300 8,300 8,100 134,490 1,102,818,000
25/02/2015 8,300 -0.10 -1.19 8,300 8,400 8,200 254,950 2,116,085,000
24/02/2015 8,400 0.20 2.44 8,200 8,400 8,200 103,330 867,972,000
13/02/2015 8,200 -0.10 -1.20 8,400 8,400 8,200 174,750 1,432,950,000
12/02/2015 8,300 0.30 3.75 8,100 8,300 8,100 272,210 2,259,343,000
11/02/2015 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 192,530 1,540,240,000
10/02/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 156,560 1,252,480,000
09/02/2015 8,000 -0.20 -2.44 8,200 8,300 8,000 247,220 1,977,760,000
06/02/2015 8,200 -0.10 -1.20 8,400 8,400 8,200 314,740 2,580,868,000
05/02/2015 8,300 0.10 1.22 8,200 8,400 8,200 98,230 815,309,000
04/02/2015 8,200 -0.20 -2.38 8,400 8,400 8,200 184,440 1,512,408,000
03/02/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 186,630 1,567,692,000
02/02/2015 8,500 -0.20 -2.30 8,700 8,700 8,400 174,850 1,486,225,000
30/01/2015 8,700 0.20 2.35 8,500 8,800 8,300 664,980 5,785,326,000
29/01/2015 8,500 -0.10 -1.16 8,500 8,600 8,300 529,310 4,499,135,000
28/01/2015 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 282,890 2,432,854,000
27/01/2015 8,600 -0.30 -3.37 8,900 9,000 8,400 595,170 5,118,462,000
26/01/2015 8,900 -0.10 -1.11 9,000 9,100 8,900 551,650 4,909,685,000
23/01/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 267,140 2,404,260,000
22/01/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 254,520 2,290,680,000
21/01/2015 9,000 0.10 1.12 8,900 9,200 8,900 695,920 6,263,280,000
20/01/2015 8,900 0.10 1.14 8,700 9,000 8,700 515,880 4,591,332,000
19/01/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 400,010 3,520,088,000
16/01/2015 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 237,810 2,092,728,000
15/01/2015 8,800 0.10 1.15 8,800 9,000 8,700 401,600 3,534,080,000
14/01/2015 8,700 0.00 ■■ 0.00 8,800 8,800 8,600 375,770 3,269,199,000
13/01/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 261,630 2,276,181,000
12/01/2015 8,700 -0.30 -3.33 9,000 9,100 8,700 611,030 5,315,961,000
09/01/2015 9,000 0.20 2.27 8,700 9,100 8,700 849,840 7,648,560,000
08/01/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 376,870 3,316,456,000
07/01/2015 8,800 0.10 1.15 8,700 9,100 8,700 1,783,500 15,694,800,000
06/01/2015 8,700 0.40 4.82 8,200 8,700 8,200 810,790 7,053,873,000
05/01/2015 8,300 -0.10 -1.19 8,400 8,600 8,300 300,230 2,491,909,000
31/12/2014 8,400 0.20 2.44 8,200 8,700 8,200 527,110 4,427,724,000
30/12/2014 8,200 0.20 2.50 8,000 8,200 7,700 390,050 3,198,410,000
29/12/2014 8,000 -0.20 -2.44 8,300 8,400 7,800 360,990 2,887,920,000
26/12/2014 8,200 0.00 ■■ 0.00 8,300 8,500 8,100 879,740 7,213,868,000
25/12/2014 8,200 -0.20 -2.38 8,400 8,600 8,200 298,550 2,448,110,000
24/12/2014 8,400 -0.10 -1.18 8,500 8,600 8,400 326,120 2,739,408,000
23/12/2014 8,500 0.10 1.19 8,500 8,800 8,400 542,460 4,610,910,000
22/12/2014 8,400 0.50 6.33 8,100 8,400 8,100 439,230 3,689,532,000
19/12/2014 8,200 -0.60 -6.82 8,800 8,900 8,200 1,008,580 8,270,356,000
18/12/2014 8,800 0.00 ■■ 0.00 9,000 9,100 8,700 631,740 5,559,312,000
17/12/2014 8,800 -0.60 -6.38 9,300 9,300 8,800 897,380 7,896,944,000
16/12/2014 9,400 -0.20 -2.08 9,300 9,700 9,000 719,010 6,758,694,000
15/12/2014 9,600 0.30 3.23 9,300 9,700 9,100 638,450 6,129,120,000
12/12/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 357,530 3,325,029,000
11/12/2014 9,300 0.00 ■■ 0.00 9,000 9,400 9,000 456,640 4,246,752,000
10/12/2014 9,300 0.10 1.09 9,200 9,400 9,000 626,600 5,827,380,000
09/12/2014 9,200 -0.60 -6.12 9,700 9,800 9,200 1,377,560 12,673,552,000
08/12/2014 9,800 0.20 2.08 9,600 9,900 9,500 1,112,140 10,898,972,000
05/12/2014 9,600 -0.10 -1.03 9,700 9,800 9,300 842,040 8,083,584,000
04/12/2014 9,700 0.10 1.04 9,700 9,900 9,600 1,503,680 14,585,696,000
03/12/2014 9,600 0.50 5.49 9,100 9,700 9,000 1,388,130 13,326,048,000
02/12/2014 9,100 -0.30 -3.19 9,500 9,500 9,100 655,380 5,963,958,000
01/12/2014 9,400 0.60 6.82 8,900 9,400 8,900 1,384,710 13,016,274,000
28/11/2014 8,800 0.50 6.02 8,300 8,800 8,300 2,653,010 23,346,488,000
27/11/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 180,900 1,501,470,000
26/11/2014 8,300 -0.20 -2.35 8,600 8,600 8,200 409,520 3,399,016,000
25/11/2014 8,500 0.10 1.19 8,400 8,600 8,300 518,560 4,407,760,000
24/11/2014 8,400 -0.10 -1.18 8,400 8,500 8,300 328,020 2,755,368,000
21/11/2014 8,500 0.20 2.41 8,300 8,700 8,300 1,736,130 14,757,105,000
20/11/2014 8,300 0.30 3.75 8,200 8,400 8,200 495,130 4,109,579,000
19/11/2014 8,000 -0.10 -1.23 8,100 8,200 8,000 251,550 2,012,400,000
18/11/2014 8,100 -0.20 -2.41 8,300 8,300 8,100 369,490 2,992,869,000
17/11/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 167,300 1,388,590,000
14/11/2014 8,300 -0.10 -1.19 8,300 8,400 8,200 397,250 3,297,175,000
13/11/2014 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 377,850 3,173,940,000
12/11/2014 8,400 0.20 2.44 8,300 8,400 8,300 369,500 3,103,800,000
11/11/2014 8,200 -0.20 -2.38 8,400 8,500 8,000 777,400 6,374,680,000
10/11/2014 8,400 -0.10 -1.18 8,500 8,600 8,400 282,850 2,375,940,000
07/11/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 238,030 2,023,255,000
06/11/2014 8,500 0.10 1.19 8,500 8,600 8,400 830,800 7,061,800,000
05/11/2014 8,400 0.20 2.44 8,200 8,400 8,200 490,950 4,123,980,000
04/11/2014 8,200 -0.10 -1.20 8,300 8,300 8,200 328,400 2,692,880,000
03/11/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 567,530 4,710,499,000
31/10/2014 8,300 0.10 1.22 8,300 8,300 8,100 271,830 2,256,189,000
30/10/2014 8,200 -0.10 -1.20 8,200 8,300 8,100 158,030 1,295,846,000
29/10/2014 8,300 0.20 2.47 8,400 8,400 8,200 302,830 2,513,489,000
28/10/2014 8,100 0.20 2.53 7,800 8,300 7,800 467,760 3,788,856,000
27/10/2014 7,900 -0.30 -3.66 8,200 8,200 7,900 198,530 1,568,387,000
24/10/2014 8,200 0.10 1.23 8,400 8,400 8,100 249,770 2,048,114,000
23/10/2014 8,100 0.20 2.53 7,900 8,400 7,900 908,020 7,354,962,000
22/10/2014 7,900 -0.10 -1.25 8,000 8,000 7,700 210,240 1,660,896,000
21/10/2014 8,000 0.10 1.27 7,900 8,000 7,900 116,050 928,400,000
20/10/2014 7,900 0.10 1.28 7,900 8,000 7,800 161,080 1,272,532,000
17/10/2014 7,800 0.10 1.30 7,700 7,900 7,600 260,820 2,034,396,000
16/10/2014 7,700 -0.40 -4.94 8,100 8,100 7,700 722,650 5,564,405,000
15/10/2014 8,100 0.10 1.25 8,000 8,100 7,700 667,060 5,403,186,000
14/10/2014 8,000 -0.30 -3.61 8,300 8,300 8,000 315,530 2,524,240,000
13/10/2014 8,300 0.10 1.22 8,100 8,400 8,000 574,220 4,766,026,000
10/10/2014 8,200 -0.20 -2.38 8,300 8,400 8,200 385,940 3,164,708,000
09/10/2014 8,400 -0.10 -1.18 8,500 8,600 8,200 1,595,510 13,402,284,000
08/10/2014 8,500 -0.20 -2.30 8,600 8,800 8,400 388,900 3,305,650,000
07/10/2014 8,700 0.10 1.16 8,700 8,800 8,500 826,020 7,186,374,000
06/10/2014 8,600 0.40 4.88 8,200 8,700 8,200 1,690,960 14,542,256,000
03/10/2014 8,200 -0.10 -1.20 8,400 8,400 8,100 286,770 2,351,514,000
02/10/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 418,870 3,476,621,000
01/10/2014 8,300 0.20 2.47 8,200 8,400 8,000 882,980 7,328,734,000
30/09/2014 8,100 0.10 1.25 7,900 8,100 7,800 557,270 4,513,887,000
29/09/2014 8,000 -0.20 -2.44 8,100 8,100 7,900 197,010 1,576,080,000
26/09/2014 8,200 0.10 1.23 8,200 8,300 8,000 1,034,670 8,484,294,000
25/09/2014 8,100 0.30 3.85 7,900 8,100 7,700 761,560 6,168,636,000
24/09/2014 7,800 0.10 1.30 7,700 7,900 7,700 355,340 2,771,652,000
23/09/2014 7,700 0.00 ■■ 0.00 7,600 7,900 7,600 393,400 3,029,180,000
22/09/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 620,460 4,777,542,000
19/09/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 479,750 3,694,075,000
18/09/2014 7,700 -0.20 -2.53 8,000 8,000 7,700 595,200 4,583,040,000
17/09/2014 7,900 -0.20 -2.47 8,100 8,200 7,900 458,620 3,623,098,000
16/09/2014 8,100 0.20 2.53 7,900 8,100 7,800 299,460 2,425,626,000
15/09/2014 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 653,910 5,165,889,000
12/09/2014 7,900 0.10 1.28 7,900 8,000 7,800 277,330 2,190,907,000
11/09/2014 7,800 -0.10 -1.27 7,800 8,000 7,800 166,890 1,301,742,000
10/09/2014 7,900 0.10 1.28 7,800 7,900 7,500 435,290 3,438,791,000
09/09/2014 7,800 -0.50 -6.02 8,300 8,300 7,800 1,034,230 8,066,994,000
08/09/2014 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 497,250 4,127,175,000
05/09/2014 8,300 0.10 1.22 8,200 8,500 8,100 581,180 4,823,794,000
04/09/2014 8,200 0.10 1.23 8,100 8,300 8,100 846,120 6,938,184,000
03/09/2014 8,100 0.20 2.53 8,000 8,400 7,900 1,161,720 9,409,932,000
29/08/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 542,550 4,286,145,000
28/08/2014 7,900 0.10 1.28 7,800 8,000 7,700 537,540 4,246,566,000
27/08/2014 7,800 -0.10 -1.27 8,000 8,000 7,700 711,180 5,547,204,000
26/08/2014 7,900 -0.10 -1.25 8,000 8,100 7,900 532,660 4,208,014,000
25/08/2014 8,000 0.10 1.27 7,900 8,100 7,900 735,390 5,883,120,000
22/08/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 387,810 3,063,699,000
21/08/2014 7,900 0.10 1.28 7,900 8,000 7,700 781,670 6,175,193,000
20/08/2014 7,800 0.00 ■■ 0.00 7,800 8,100 7,700 632,670 4,934,826,000
19/08/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 581,330 4,534,374,000
18/08/2014 7,800 0.10 1.30 7,800 8,000 7,800 522,300 4,073,940,000
15/08/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 305,540 2,352,658,000
14/08/2014 7,700 -0.10 -1.28 7,900 7,900 7,700 232,840 1,792,868,000
13/08/2014 7,800 0.20 2.63 7,700 7,900 7,700 522,230 4,073,394,000
12/08/2014 7,600 -0.20 -2.56 7,800 8,000 7,600 521,680 3,964,768,000
11/08/2014 7,800 -0.10 -1.27 7,800 7,900 7,700 660,620 5,152,836,000
08/08/2014 7,900 -0.20 -2.47 8,200 8,200 7,900 546,020 4,313,558,000
07/08/2014 8,100 0.50 6.58 7,600 8,100 7,500 1,362,250 11,034,225,000
06/08/2014 7,600 -0.10 -1.30 7,900 7,900 7,600 695,250 5,283,900,000
05/08/2014 7,700 0.50 6.94 7,200 7,700 7,200 1,798,400 13,847,680,000
04/08/2014 7,200 0.20 2.86 7,000 7,300 7,000 644,230 4,638,456,000
01/08/2014 7,000 -0.10 -1.41 7,100 7,200 7,000 254,510 1,781,570,000
31/07/2014 7,100 0.10 1.43 7,000 7,200 6,900 195,380 1,387,198,000
30/07/2014 7,000 -0.10 -1.41 7,100 7,200 7,000 139,590 977,130,000
29/07/2014 7,100 0.10 1.43 7,000 7,100 6,900 343,060 2,435,726,000
28/07/2014 7,000 -0.10 -1.41 7,100 7,200 6,900 331,420 2,319,940,000
25/07/2014 7,100 -0.20 -2.74 7,300 7,400 7,100 487,180 3,458,978,000
24/07/2014 7,300 0.30 4.29 7,100 7,400 7,100 1,068,340 7,798,882,000
23/07/2014 7,000 -0.10 -1.41 7,000 7,100 7,000 229,990 1,609,930,000
22/07/2014 7,100 0.00 ■■ 0.00 7,200 7,200 6,900 434,740 3,086,654,000
21/07/2014 7,100 -0.10 -1.39 7,200 7,300 7,100 415,060 2,946,926,000
18/07/2014 7,200 -0.10 -1.37 7,200 7,300 7,100 433,380 3,120,336,000
17/07/2014 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 327,860 2,393,378,000
16/07/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 326,430 2,382,939,000
15/07/2014 7,300 0.10 1.39 7,200 7,400 7,200 197,610 1,442,553,000
14/07/2014 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 304,680 2,193,696,000
11/07/2014 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 447,670 3,223,224,000
10/07/2014 7,200 -0.20 -2.70 7,400 7,400 7,000 479,590 3,453,048,000
09/07/2014 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 540,110 3,996,814,000
08/07/2014 7,400 0.40 5.71 7,200 7,400 7,100 1,061,990 7,858,726,000
07/07/2014 7,000 -0.30 -4.11 7,300 7,500 7,000 611,150 4,278,050,000
04/07/2014 7,300 0.30 4.29 7,100 7,300 7,000 1,172,000 8,555,600,000
03/07/2014 7,000 0.10 1.45 7,000 7,200 7,000 574,570 4,021,990,000
02/07/2014 6,900 0.10 1.47 6,800 7,000 6,800 180,410 1,244,829,000
01/07/2014 6,800 -0.10 -1.45 6,800 7,000 6,800 246,180 1,674,024,000
30/06/2014 6,900 -0.10 -1.43 6,900 7,000 6,800 220,000 1,518,000,000
27/06/2014 7,000 -0.10 -1.41 7,000 7,000 6,900 236,060 1,652,420,000
26/06/2014 7,100 0.30 4.41 6,800 7,100 6,800 806,670 5,727,357,000
25/06/2014 6,800 0.00 ■■ 0.00 6,600 7,000 6,600 224,700 1,527,960,000
24/06/2014 6,800 0.30 4.62 6,500 6,800 6,500 120,390 818,652,000
23/06/2014 6,500 -0.20 -2.99 6,600 6,800 6,500 56,880 369,720,000
20/06/2014 6,700 -0.10 -1.47 6,800 6,900 6,600 164,330 1,101,011,000
19/06/2014 6,800 -0.10 -1.45 6,700 6,900 6,500 572,480 3,892,864,000
18/06/2014 6,900 -0.10 -1.43 7,000 7,100 6,900 495,120 3,416,328,000
17/06/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 272,060 1,904,420,000
16/06/2014