Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -1.11 (-0.08%)
  • HNX-Index 319.19 +0.18 (+0.06%)
  • UPCOM-Index 88.90 +0.08 (+0.08%)
TCT Cổ Phần Đầu Tư Phát triển Xây Dựng
Development Investment Construction JSC
Mã CK:      DIG      25.30      -0.20 (-0.79%)      (cập nhật 10:15 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.dic.vn
DIG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 25,300 -0.20 -0.79 25,500 25,550 25,150 81,940 2,073,082,000
14/06/2021 25,500 0.30 1.18 25,200 25,900 25,000 431,330 10,998,915,000
11/06/2021 25,200 0.50 1.98 24,700 25,500 24,500 591,570 14,907,564,000
10/06/2021 24,700 -1.15 -4.66 25,850 25,700 24,500 740,000 18,278,000,000
09/06/2021 25,850 -0.25 -0.97 26,100 26,050 24,500 643,330 16,630,080,500
08/06/2021 26,100 -0.80 -3.07 26,900 28,200 26,000 788,340 20,575,674,000
07/06/2021 31,500 -1.15 -3.65 32,650 32,900 30,400 721,620 22,731,030,000
04/06/2021 32,650 0.50 1.53 32,150 33,000 32,200 754,020 24,618,753,000
03/06/2021 32,150 0.55 1.71 31,600 32,400 31,500 791,190 25,436,758,500
02/06/2021 31,600 -0.90 -2.85 32,500 32,700 31,300 736,790 23,282,564,000
01/06/2021 32,500 0.60 1.85 31,900 33,500 32,100 557,230 18,109,975,000
31/05/2021 31,900 4.00 12.54 31,450 32,000 30,450 771,760 24,619,144,000
28/05/2021 31,450 0.45 1.43 31,000 31,900 31,150 530,900 16,696,805,000
27/05/2021 31,000 0.80 2.58 30,200 32,000 30,200 858,330 26,608,230,000
26/05/2021 30,200 0.65 2.15 29,550 30,500 29,200 826,320 24,954,864,000
25/05/2021 29,550 -0.55 -1.86 30,100 30,600 29,550 639,880 18,908,454,000
24/05/2021 30,100 1.95 6.48 28,150 30,100 28,150 1,335,690 40,204,269,000
23/05/2021 28,150 0.55 1.95 27,600 28,500 27,500 550,770 15,504,175,500
21/05/2021 28,150 0.55 1.95 27,600 28,500 27,500 550,770 15,504,175,500
20/05/2021 27,600 1.10 3.99 26,500 27,700 26,200 416,240 11,488,224,000
19/05/2021 26,500 -0.60 -2.26 27,100 26,950 26,300 538,800 14,278,200,000
18/05/2021 27,100 -0.90 -3.32 28,000 28,000 27,000 409,980 11,110,458,000
17/05/2021 28,000 -0.60 -2.14 28,600 28,900 27,800 342,100 9,578,800,000
16/05/2021 28,600 0.55 1.92 28,050 29,000 27,900 655,790 18,755,594,000
14/05/2021 28,600 0.55 1.92 28,050 29,000 27,900 655,790 18,755,594,000
13/05/2021 28,050 -0.10 -0.36 28,150 28,500 27,900 411,980 11,556,039,000
12/05/2021 28,150 0.45 1.60 27,700 28,300 27,600 381,680 10,744,292,000
11/05/2021 27,700 0.80 2.89 26,900 28,500 26,700 751,940 20,828,738,000
10/05/2021 26,900 -0.15 -0.56 27,050 27,350 26,450 280,340 7,541,146,000
09/05/2021 27,050 -0.75 -2.77 27,800 27,900 26,850 287,730 7,783,096,500
07/05/2021 27,050 -0.75 -2.77 27,800 27,900 26,850 287,730 7,783,096,500
06/05/2021 27,800 0.40 1.44 27,400 28,300 27,200 469,230 13,044,594,000
05/05/2021 27,400 0.40 1.46 27,000 27,550 27,150 356,560 9,769,744,000
04/05/2021 27,000 0.25 0.93 26,750 27,350 25,900 255,940 6,910,380,000
03/05/2021 27,050 -1.95 -7.21 29,000 29,500 27,000 253,580 6,859,339,000
30/04/2021 26,750 0.30 1.12 26,450 27,500 26,400 215,790 5,772,382,500
29/04/2021 26,750 0.30 1.12 26,450 27,500 26,400 215,790 5,772,382,500
28/04/2021 26,450 0.15 0.57 26,300 26,900 26,150 172,600 4,565,270,000
27/04/2021 26,300 -0.50 -1.90 26,800 26,900 26,300 277,660 7,302,458,000
26/04/2021 26,800 -1.20 -4.48 28,000 28,000 26,800 201,550 5,401,540,000
23/04/2021 28,000 0.65 2.32 27,350 28,000 26,500 331,150 9,272,200,000
22/04/2021 27,350 -1.20 -4.39 28,550 28,550 27,300 335,630 9,179,480,500
21/04/2021 28,550 -0.55 -1.93 29,100 29,400 28,000 272,660 7,784,443,000
20/04/2021 28,550 -0.55 -1.93 29,100 29,400 28,000 272,660 7,784,443,000
19/04/2021 29,100 0.70 2.41 28,400 29,200 27,900 317,750 9,246,525,000
16/04/2021 28,400 -0.60 -2.11 29,000 29,050 27,600 620,760 17,629,584,000
15/04/2021 29,000 -0.80 -2.76 29,800 29,900 29,000 403,500 11,701,500,000
14/04/2021 29,800 -0.10 -0.34 29,900 29,900 29,200 329,480 9,818,504,000
13/04/2021 29,900 -0.95 -3.18 30,850 31,000 29,600 519,130 15,521,987,000
12/04/2021 30,850 0.15 0.49 30,650 31,000 30,300 535,630 16,524,185,500
09/04/2021 30,650 -0.25 -0.82 30,900 31,000 30,600 332,060 10,177,639,000
08/04/2021 30,900 1.60 5.18 29,300 31,000 29,450 1,047,780 32,376,402,000
07/04/2021 29,300 0.50 1.71 28,800 29,550 28,300 341,970 10,019,721,000
06/04/2021 28,800 -0.30 -1.04 29,100 29,050 28,600 217,020 6,250,176,000
05/04/2021 29,100 -0.10 -0.34 29,200 29,600 28,800 302,720 8,809,152,000
02/04/2021 29,200 0.20 0.68 29,000 29,950 29,000 345,470 10,087,724,000
01/04/2021 29,000 1.40 4.83 27,600 29,000 27,600 205,350 5,955,150,000
31/03/2021 27,600 -0.30 -1.09 27,900 28,100 27,500 151,190 4,172,844,000
30/03/2021 27,900 0.60 2.15 27,300 28,150 27,600 275,670 7,691,193,000
29/03/2021 30,000 0.10 0.33 29,900 30,400 29,750 313,980 9,419,400,000
26/03/2021 29,900 -0.45 -1.51 30,350 30,400 28,400 387,110 11,574,589,000
25/03/2021 30,350 -0.15 -0.49 30,500 30,900 29,850 282,270 8,566,894,500
24/03/2021 30,500 -0.60 -1.97 31,100 31,100 29,900 506,730 15,455,265,000
23/03/2021 31,100 -1.15 -3.70 32,250 32,250 30,900 469,830 14,611,713,000
22/03/2021 32,250 -0.20 -0.62 32,450 32,550 31,800 374,250 12,069,562,500
19/03/2021 32,450 0.55 1.69 31,900 32,750 32,000 579,290 18,797,960,500
18/03/2021 31,900 0.70 2.19 31,200 32,500 31,050 602,470 19,218,793,000
17/03/2021 31,200 -0.05 -0.16 31,250 31,400 30,950 338,790 10,570,248,000
16/03/2021 31,250 -0.45 -1.44 31,700 31,700 30,900 337,340 10,541,875,000
15/03/2021 31,700 -0.10 -0.32 31,800 32,350 31,550 432,430 13,708,031,000
12/03/2021 31,800 1.10 3.46 30,700 32,400 30,800 819,860 26,071,548,000
11/03/2021 30,700 0.15 0.49 30,550 31,000 30,500 343,760 10,553,432,000
10/03/2021 30,550 0.05 0.16 30,500 30,800 30,000 229,510 7,011,530,500
09/03/2021 30,500 -0.20 -0.66 30,500 31,200 29,150 409,260 12,482,430,000
08/03/2021 30,500 -0.05 -0.16 30,500 31,000 30,200 397,710 12,130,155,000
05/03/2021 30,500 -0.40 -1.31 30,900 30,750 29,500 517,210 15,774,905,000
04/03/2021 30,900 -1.30 -4.21 32,200 32,400 30,200 594,030 18,355,527,000
03/03/2021 32,200 -0.20 -0.62 32,400 32,450 31,900 570,470 18,369,134,000
02/03/2021 32,400 -0.35 -1.08 32,750 32,900 32,350 403,990 13,089,276,000
01/03/2021 32,750 0.05 0.15 32,750 33,300 32,500 368,490 12,068,047,500
26/02/2021 32,750 1.50 4.58 31,250 33,000 30,850 698,970 22,891,267,500
25/02/2021 31,250 0.25 0.80 31,000 31,700 30,900 512,440 16,013,750,000
24/02/2021 31,000 -0.10 -0.32 31,100 31,900 30,500 651,730 20,203,630,000
23/02/2021 31,100 0.15 0.48 30,950 31,600 30,500 308,750 9,602,125,000
22/02/2021 30,950 -0.50 -1.62 31,450 31,800 30,600 305,250 9,447,487,500
19/02/2021 31,450 0.65 2.07 30,800 32,000 30,400 426,220 13,404,619,000
18/02/2021 30,800 0.45 1.46 30,350 30,900 30,000 457,300 14,084,840,000
17/02/2021 30,350 1.20 3.95 29,150 30,400 29,400 301,460 9,149,311,000
10/02/2021 29,150 0.35 1.20 28,800 29,500 28,100 223,800 6,523,770,000
09/02/2021 29,150 0.35 1.20 28,800 29,500 28,100 223,800 6,523,770,000
08/02/2021 28,800 -0.80 -2.78 29,600 30,900 27,600 515,290 14,840,352,000
05/02/2021 29,600 1.10 3.72 28,500 29,600 28,000 398,950 11,808,920,000
05/01/2021 30,500 0.95 3.11 29,550 30,550 29,800 223,860 6,827,730,000
04/01/2021 29,550 1.85 6.26 27,700 29,600 28,000 790,900 23,371,095,000
01/01/2021 27,700 0.35 1.26 27,350 27,950 27,300 2,312,570 64,058,189,000
31/12/2020 27,700 0.35 1.26 27,350 27,950 27,300 2,312,570 64,058,189,000
30/12/2020 27,350 0.05 0.18 27,300 28,600 27,350 3,939,190 107,736,846,500
29/12/2020 27,300 1.20 4.40 26,150 27,650 26,000 565,982 15,451,308,600
28/12/2020 26,150 -0.10 -0.38 26,200 26,700 26,050 434,694 11,367,248,100
27/12/2020 26,200 -0.30 -1.15 26,450 27,000 25,900 232,857 6,100,853,400
25/12/2020 26,200 -0.30 -1.15 26,450 27,000 25,900 232,857 6,100,853,400
24/12/2020 26,450 -0.60 -2.27 27,000 27,150 25,150 594,653 15,728,571,850
23/12/2020 27,000 -0.80 -2.96 27,800 27,600 26,500 366,682 9,900,414,000
22/12/2020 27,800 0.00 ■■ 0.00 27,800 27,900 27,350 315,642 8,774,847,600
21/12/2020 27,800 0.40 1.44 27,350 27,900 26,950 610,061 16,959,695,800
20/12/2020 27,350 1.50 5.48 25,900 27,550 25,900 647,693 17,714,403,550
18/12/2020 27,350 1.50 5.48 25,900 27,550 25,900 647,693 17,714,403,550
17/12/2020 25,900 0.50 1.93 25,400 26,100 24,900 414,252 10,729,126,800
16/12/2020 25,400 0.00 ■■ 0.00 25,350 25,800 25,250 287,722 7,308,138,800
15/12/2020 25,350 -0.70 -2.76 26,050 26,200 25,000 449,485 11,394,444,750
14/12/2020 26,050 0.90 3.45 25,100 26,400 24,950 385,779 10,049,542,950
13/12/2020 25,100 0.50 1.99 24,600 25,250 24,100 340,373 8,543,362,300
11/12/2020 25,100 0.50 1.99 24,600 25,250 24,100 340,373 8,543,362,300
10/12/2020 24,600 -1.30 -5.28 25,900 25,850 24,600 748,054 18,402,128,400
09/12/2020 25,900 -0.40 -1.54 26,250 26,400 25,900 390,257 10,107,656,300
08/12/2020 26,250 0.10 0.38 26,150 26,600 25,900 364,316 9,563,295,000
07/12/2020 26,150 -0.40 -1.53 26,500 26,800 25,250 460,590 12,044,428,500
04/12/2020 26,350 0.65 2.47 25,700 27,350 25,700 3,833,150 101,003,502,500
03/12/2020 25,700 1.70 6.61 24,050 25,700 25,000 352,126 9,049,638,200
02/12/2020 24,050 1.60 6.65 22,500 24,050 23,100 561,989 13,515,835,450
01/12/2020 22,500 0.10 0.44 22,400 23,400 22,200 814,621 18,328,972,500
30/11/2020 21,700 0.70 3.23 21,000 22,400 21,000 4,639,810 100,683,877,000
27/11/2020 21,700 0.70 3.23 21,000 22,400 21,000 4,639,810 100,683,877,000
26/11/2020 21,000 -0.35 -1.67 21,350 21,400 20,950 2,404,020 50,484,420,000
25/11/2020 21,350 0.05 0.23 21,300 21,500 20,800 3,422,440 73,069,094,000
24/11/2020 21,300 0.15 0.70 21,150 21,600 21,050 3,227,320 68,741,916,000
23/11/2020 21,150 0.15 0.71 21,150 21,800 21,100 2,066,260 43,701,399,000
20/11/2020 21,150 0.50 2.36 20,650 21,450 20,600 294,240 6,223,176,000
19/11/2020 20,650 -0.20 -0.97 20,800 21,000 20,600 230,857 4,767,197,050
18/11/2020 20,800 -0.05 -0.24 20,850 21,150 20,650 2,349,900 48,877,920,000
17/11/2020 20,850 0.30 1.44 20,550 20,850 20,550 246,555 5,140,671,750
16/11/2020 20,550 0.30 1.46 20,250 20,950 20,200 509,972 10,479,924,600
13/11/2020 20,250 0.10 0.49 20,200 20,350 19,950 303,467 6,145,206,750
12/11/2020 20,200 0.40 1.98 19,750 20,500 19,550 243,640 4,921,528,000
11/11/2020 19,750 0.10 0.51 19,700 19,950 19,550 222,674 4,397,811,500
10/11/2020 19,700 -0.50 -2.54 20,200 20,400 19,600 385,566 7,595,650,200
09/11/2020 20,200 0.20 0.99 20,000 20,400 19,900 379,216 7,660,163,200
06/11/2020 20,000 0.10 0.50 19,850 20,150 19,650 189,442 3,788,840,000
05/11/2020 19,850 -0.50 -2.52 20,350 20,500 19,850 200,922 3,988,301,700
04/11/2020 20,350 1.00 4.91 19,400 20,650 19,500 760,477 15,475,706,950
03/11/2020 19,400 0.10 0.52 19,300 19,450 19,200 142,492 2,764,344,800
02/11/2020 19,300 0.20 1.04 19,150 19,450 19,150 149,162 2,878,826,600
30/10/2020 19,150 0.00 ■■ 0.00 19,150 19,500 18,900 265,728 5,088,691,200
29/10/2020 19,150 0.00 ■■ 0.00 19,100 19,650 19,100 267,815 5,128,657,250
28/10/2020 19,100 -0.20 -1.05 19,300 19,800 19,100 444,369 8,487,447,900
27/10/2020 19,300 -0.20 -1.04 19,500 19,550 19,150 288,350 5,565,155,000
26/10/2020 19,500 0.30 1.54 19,200 20,000 19,100 697,523 13,601,698,500
25/10/2020 19,200 -0.20 -1.04 19,400 19,600 19,050 196,751 3,777,619,200
23/10/2020 19,200 -0.20 -1.04 19,400 19,600 19,050 196,751 3,777,619,200
22/10/2020 19,400 0.30 1.55 19,100 19,500 18,800 243,234 4,718,739,600
21/10/2020 19,100 -0.50 -2.62 19,600 20,100 19,100 263,945 5,041,349,500
20/10/2020 19,600 0.90 4.59 18,750 19,600 18,600 461,560 9,046,576,000
19/10/2020 18,750 0.40 2.13 18,300 19,100 17,950 438,263 8,217,431,250
18/10/2020 18,300 0.40 2.19 17,900 18,900 17,950 360,321 6,593,874,300
16/10/2020 18,300 0.40 2.19 17,900 18,900 17,950 360,321 6,593,874,300
15/10/2020 17,900 0.15 0.84 17,750 18,100 17,400 2,842,470 50,880,213,000
14/10/2020 17,750 -0.10 -0.56 17,850 17,850 17,450 220,237 3,909,206,750
13/10/2020 17,850 -0.30 -1.68 18,150 18,200 17,850 193,413 3,452,422,050
12/10/2020 18,150 -0.30 -1.65 18,400 19,150 18,150 445,797 8,091,215,550
11/10/2020 18,400 0.50 2.72 17,900 18,500 17,850 317,696 5,845,606,400
09/10/2020 18,400 0.50 2.72 17,900 18,500 17,850 317,696 5,845,606,400
08/10/2020 17,900 0.20 1.12 17,700 17,900 17,200 536,075 9,595,742,500
07/10/2020 17,700 -0.20 -1.13 17,850 18,600 17,550 392,067 6,939,585,900
06/10/2020 17,850 -0.50 -2.80 18,400 18,900 17,500 552,870 9,868,729,500
05/10/2020 18,400 1.20 6.52 17,250 18,450 17,500 750,061 13,801,122,400
04/10/2020 17,250 1.10 6.38 16,150 17,250 16,150 411,267 7,094,355,750
02/10/2020 17,250 1.10 6.38 16,150 17,250 16,150 411,267 7,094,355,750
01/10/2020 16,150 0.90 5.57 15,250 16,150 15,350 353,066 5,702,015,900
30/09/2020 15,250 0.20 1.31 15,050 15,550 15,000 411,052 6,268,543,000
29/09/2020 15,050 0.10 0.66 15,000 15,600 14,800 271,077 4,079,708,850
28/09/2020 15,000 0.40 2.67 14,550 15,250 14,550 349,885 5,248,275,000
27/09/2020 14,550 0.00 ■■ 0.00 14,550 14,650 14,400 95,672 1,392,027,600
25/09/2020 14,550 0.00 ■■ 0.00 14,550 14,650 14,400 95,672 1,392,027,600
24/09/2020 14,550 0.10 0.69 14,450 14,700 14,350 187,507 2,728,226,850
23/09/2020 14,450 -0.10 -0.69 14,550 14,650 14,400 127,473 1,841,984,850
22/09/2020 14,550 0.10 0.69 14,450 14,600 14,250 105,629 1,536,901,950
21/09/2020 14,450 -0.10 -0.69 14,550 14,900 14,300 222,227 3,211,180,150
20/09/2020 14,550 0.30 2.06 14,250 14,800 14,100 161,782 2,353,928,100
18/09/2020 14,550 0.30 2.06 14,250 14,800 14,100 161,782 2,353,928,100
17/09/2020 14,250 -0.30 -2.11 14,500 14,500 13,950 285,780 4,072,365,000
16/09/2020 14,500 0.10 0.69 14,400 14,550 14,200 177,868 2,579,086,000
15/09/2020 14,400 0.20 1.39 14,200 14,750 14,300 345,040 4,968,576,000
14/09/2020 14,200 0.50 3.52 13,650 14,300 13,700 275,770 3,915,934,000
11/09/2020 13,650 0.20 1.47 13,450 13,750 13,350 201,859 2,755,375,350
10/09/2020 13,450 -0.10 -0.74 13,550 13,600 13,450 145,098 1,951,568,100
09/09/2020 13,550 0.10 0.74 13,450 13,600 13,200 1,166,460 15,805,533,000
08/09/2020 13,450 0.10 0.74 13,350 13,600 13,350 172,559 2,320,918,550
07/09/2020 13,350 0.40 3.00 13,000 13,750 13,000 494,542 6,602,135,700
04/09/2020 13,000 0.10 0.77 12,950 13,000 12,800 130,307 1,693,991,000
03/09/2020 12,950 -0.10 -0.77 13,000 13,100 12,900 137,766 1,784,069,700
02/09/2020 13,000 0.10 0.77 12,950 13,100 12,900 102,782 1,336,166,000
01/09/2020 13,000 0.10 0.77 12,950 13,100 12,900 102,782 1,336,166,000
31/08/2020 12,950 -0.10 -0.77 13,050 13,400 12,950 206,312 2,671,740,400
28/08/2020 13,050 0.00 ■■ 0.00 13,100 13,400 13,050 209,233 2,730,490,650
27/08/2020 13,100 -0.10 -0.76 13,200 13,250 13,000 126,365 1,655,381,500
26/08/2020 13,200 0.40 3.03 12,850 13,350 12,750 231,911 3,061,225,200
25/08/2020 12,850 0.00 ■■ 0.00 12,850 13,000 12,650 215,498 2,769,149,300
24/08/2020 12,850 0.10 0.78 12,750 13,150 12,800 208,671 2,681,422,350
21/08/2020 12,750 0.10 0.78 12,700 12,900 12,650 143,123 1,824,818,250
20/08/2020 12,700 -0.20 -1.57 12,850 12,900 12,650 65,954 837,615,800
19/08/2020 12,850 0.00 ■■ 0.00 12,800 12,900 12,750 143,358 1,842,150,300
18/08/2020 12,800 0.30 2.34 12,550 12,950 12,600 198,509 2,540,915,200
17/08/2020 12,550 -0.10 -0.80 12,650 12,650 12,400 92,543 1,161,414,650
14/08/2020 12,650 0.00 ■■ 0.00 12,700 12,800 12,600 79,474 1,005,346,100
13/08/2020 12,700 0.00 ■■ 0.00 12,700 12,850 12,600 97,112 1,233,322,400
12/08/2020 12,700 0.40 3.15 12,350 12,850 12,350 212,258 2,695,676,600
11/08/2020 12,350 0.00 ■■ 0.00 12,350 12,400 12,250 36,982 456,727,700
10/08/2020 12,350 0.00 ■■ 0.00 12,350 12,450 12,300 85,918 1,061,087,300
07/08/2020 12,350 0.00 ■■ 0.00 12,300 12,400 11,800 93,826 1,158,751,100
06/08/2020 12,300 -0.30 -2.44 12,600 12,600 12,300 71,303 877,026,900
05/08/2020 12,600 0.20 1.59 12,450 12,650 12,300 137,148 1,728,064,800
04/08/2020 12,450 0.10 0.80 12,350 12,550 12,350 51,848 645,507,600
03/08/2020 12,350 0.20 1.62 12,150 12,350 12,000 106,123 1,310,619,050
02/08/2020 12,150 -0.10 -0.82 12,250 12,400 12,000 90,501 1,099,587,150
31/07/2020 12,150 -0.10 -0.82 12,250 12,400 12,000 90,501 1,099,587,150
30/07/2020 12,250 -0.10 -0.82 12,300 12,300 12,000 60,528 741,468,000
29/07/2020 12,300 0.00 ■■ 0.00 12,350 12,300 11,700 140,990 1,734,177,000
28/07/2020 12,350 0.00 ■■ 0.00 12,300 12,600 12,000 149,759 1,849,523,650
27/07/2020 12,300 0.00 ■■ 0.00 12,300 12,300 11,450 421,189 5,180,624,700
26/07/2020 12,300 -0.50 -4.07 12,850 12,750 12,000 175,299 2,156,177,700
24/07/2020 12,300 -0.50 -4.07 12,850 12,750 12,000 175,299 2,156,177,700
23/07/2020 12,850 0.10 0.78 12,750 12,900 12,600 87,008 1,118,052,800
22/07/2020 12,750 -0.20 -1.57 12,950 13,050 12,650 70,328 896,682,000
21/07/2020 12,950 0.00 ■■ 0.00 12,950 13,150 12,900 110,194 1,427,012,300
20/07/2020 12,950 -0.60 -4.63 13,500 13,600 12,950 106,620 1,380,729,000
19/07/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 101,071 1,364,458,500
17/07/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 101,071 1,364,458,500
16/07/2020 13,500 -0.20 -1.48 13,700 13,700 13,400 114,856 1,550,556,000
15/07/2020 13,700 0.00 ■■ 0.00 13,650 13,950 13,700 102,216 1,400,359,200
14/07/2020 13,650 0.00 ■■ 0.00 13,650 13,800 13,450 81,462 1,111,956,300
13/07/2020 13,650 0.30 2.20 13,350 13,950 13,300 266,816 3,642,038,400
12/07/2020 13,350 -0.20 -1.50 13,500 13,550 13,200 86,696 1,157,391,600
10/07/2020 13,350 -0.20 -1.50 13,500 13,550 13,200 86,696 1,157,391,600
09/07/2020 13,500 0.60 4.44 12,950 13,700 12,950 420,164 5,672,214,000
08/07/2020 12,950 0.30 2.32 12,700 12,950 12,500 130,757 1,693,303,150
07/07/2020 12,700 -0.30 -2.36 12,950 13,000 12,700 75,135 954,214,500
06/07/2020 12,950 0.00 ■■ 0.00 12,950 13,050 12,650 73,424 950,840,800
05/07/2020 12,950 0.70 5.41 12,250 13,000 12,200 144,649 1,873,204,550
03/07/2020 12,950 0.70 5.41 12,250 13,000 12,200 144,649 1,873,204,550
02/07/2020 12,250 -0.10 -0.82 12,300 12,450 12,100 68,074 833,906,500
01/07/2020 12,300 0.10 0.81 12,250 12,350 12,000 70,711 869,745,300
30/06/2020 12,250 0.10 0.82 12,150 12,300 11,900 188,242 2,305,964,500
29/06/2020 12,150 0.00 ■■ 0.00 12,150 12,150 11,450 194,485 2,362,992,750
28/06/2020 12,150 -0.25 -2.06 12,400 12,750 12,150 682,720 8,295,048,000
26/06/2020 12,150 -0.25 -2.06 12,400 12,750 12,150 682,720 8,295,048,000
25/06/2020 12,400 0.10 0.81 12,350 12,400 12,000 63,032 781,596,800
24/06/2020 12,350 -0.10 -0.81 12,450 12,500 12,150 98,912 1,221,563,200
23/06/2020 12,450 0.10 0.80 12,350 12,550 12,150 122,808 1,528,959,600
22/06/2020 12,350 0.00 ■■ 0.00 12,300 12,400 12,100 71,812 886,878,200
19/06/2020 12,300 0.30 2.44 12,000 12,350 11,950 121,740 1,497,402,000
18/06/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,750 80,731 968,772,000
17/06/2020 12,000 -0.15 -1.25 12,150 12,400 11,950 797,480 9,569,760,000
16/06/2020 12,150 0.10 0.82 12,050 12,250 11,900 83,478 1,014,257,700
15/06/2020 12,050 -0.30 -2.49 12,300 12,300 11,500 178,458 2,150,418,900
14/06/2020 12,300 -0.10 -0.81 12,400 12,300 11,800 176,970 2,176,731,000
12/06/2020 12,300 -0.10 -0.81 12,400 12,300 11,800 176,970 2,176,731,000
11/06/2020 12,400 -0.90 -7.26 13,250 13,600 12,350 281,836 3,494,766,400
10/06/2020 13,250 0.50 3.77 12,750 13,400 12,550 198,462 2,629,621,500
09/06/2020 12,850 0.00 ■■ 0.00 12,850 13,050 12,700 145,100 1,864,535,000
08/06/2020 12,850 0.20 1.56 12,700 13,000 12,600 197,656 2,539,879,600
06/06/2020 12,700 0.00 ■■ 0.00 12,700 12,750 12,500 89,119 1,131,811,300
05/06/2020 12,700 0.00 ■■ 0.00 12,700 12,750 12,500 89,119 1,131,811,300
04/06/2020 12,700 0.10 0.79 12,600 12,850 12,550 105,646 1,341,704,200
03/06/2020 12,600 0.20 1.59 12,400 12,750 12,400 89,237 1,124,386,200
02/06/2020 12,400 0.20 1.61 12,200 12,850 12,300 332,369 4,121,375,600
01/06/2020 12,200 0.10 0.82 12,100 12,400 12,050 56,941 694,680,200
31/05/2020 12,100 0.00 ■■ 0.00 12,100 12,150 11,900 60,598 733,235,800
29/05/2020 12,100 0.00 ■■ 0.00 12,100 12,150 11,900 60,598 733,235,800
28/05/2020 12,100 0.10 0.83 12,000 12,100 11,800 124,279 1,503,775,900
27/05/2020 12,000 -0.30 -2.50 12,250 12,350 12,000 105,991 1,271,892,000
26/05/2020 12,250 0.20 1.63 12,100 12,350 12,100 100,611 1,232,484,750
25/05/2020 12,100 -0.10 -0.83 12,200 12,400 11,900 120,405 1,456,900,500
24/05/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 73,491 896,590,200
22/05/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 73,491 896,590,200
21/05/2020 12,200 -0.20 -1.64 12,350 12,500 12,200 76,048 927,785,600
20/05/2020 12,350 0.40 3.24 11,900 12,450 11,850 255,619 3,156,894,650
19/05/2020 11,900 0.00 ■■ 0.00 11,900 12,200 11,850 121,919 1,450,836,100
18/05/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,750 90,350 1,075,165,000
17/05/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,600 131,255 1,568,497,250
15/05/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,600 131,255 1,568,497,250
14/05/2020 11,950 -0.10 -0.84 12,000 12,150 11,850 97,263 1,162,292,850
13/05/2020 12,000 -0.20 -1.67 12,200 12,250 11,850 114,171 1,370,052,000
12/05/2020 12,200 0.30 2.46 11,900 12,350 11,700 94,526 1,153,217,200
11/05/2020 11,900 0.30 2.52 11,600 11,900 11,350 167,586 1,994,273,400
10/05/2020 11,600 0.20 1.72 11,400 11,800 11,400 258,016 2,992,985,600
08/05/2020 11,600 0.20 1.72 11,400 11,800 11,400 258,016 2,992,985,600
07/05/2020 11,400 0.10 0.88 11,350 11,400 11,200 75,426 859,856,400
06/05/2020 11,350 0.00 ■■ 0.00 11,300 11,400 11,200 66,701 757,056,350
05/05/2020 11,300 0.20 1.77 11,150 11,300 11,000 33,997 384,166,100
04/05/2020 11,150 -0.20 -1.79 11,300 11,200 10,900 96,581 1,076,878,150
01/05/2020 11,300 -0.10 -0.88 11,400 11,400 11,200 96,025 1,085,082,500
30/04/2020 11,300 -0.10 -0.88 11,400 11,400 11,200 96,025 1,085,082,500
29/04/2020 11,300 -0.10 -0.88 11,400 11,400 11,200 96,025 1,085,082,500
28/04/2020 11,400 0.00 ■■ 0.00 11,400 11,450 11,250 49,713 566,728,200
27/04/2020 11,400 -0.10 -0.88 11,500 11,650 11,300 109,570 1,249,098,000
26/04/2020 11,500 0.30 2.61 11,200 11,700 11,000 307,279 3,533,708,500
24/04/2020 11,500 0.30 2.61 11,200 11,700 11,000 307,279 3,533,708,500
23/04/2020 11,200 -0.20 -1.79 11,400 11,500 11,200 55,277 619,102,400
22/04/2020 11,400 0.00 ■■ 0.00 11,400 11,400 10,900 113,091 1,289,237,400
21/04/2020 11,400 -0.20 -1.75 11,600 11,450 10,850 270,413 3,082,708,200
20/04/2020 11,600 0.00 ■■ 0.00 11,550 11,700 11,400 151,445 1,756,762,000
19/04/2020 11,550 0.00 ■■ 0.00 11,550 11,750 11,500 186,889 2,158,567,950
17/04/2020 11,550 0.00 ■■ 0.00 11,550 11,750 11,500 186,889 2,158,567,950
16/04/2020 11,550 0.20 1.73 11,350 11,700 11,150 173,985 2,009,526,750
15/04/2020 11,350 0.00 ■■ 0.00 11,300 11,450 11,150 166,474 1,889,479,900
14/04/2020 11,300 0.40 3.54 10,950 11,400 10,800 246,522 2,785,698,600
13/04/2020 10,950 -0.30 -2.74 11,200 11,200 10,900 132,376 1,449,517,200
12/04/2020 11,200 0.00 ■■ 0.00 11,200 11,350 10,800 152,937 1,712,894,400
10/04/2020 11,200 0.00 ■■ 0.00 11,200 11,350 10,800 152,937 1,712,894,400
09/04/2020 11,200 0.70 6.25 10,500 11,200 10,650 246,486 2,760,643,200
08/04/2020 10,500 -0.40 -3.81 10,900 10,850 10,500 187,016 1,963,668,000
07/04/2020 10,900 -0.20 -1.83 11,050 11,050 10,700 146,654 1,598,528,600
06/04/2020 11,050 0.30 2.71 10,800 11,150 10,800 204,596 2,260,785,800
05/04/2020 10,800 0.10 0.93 10,700 10,950 10,400 199,898 2,158,898,400
03/04/2020 10,800 0.10 0.93 10,700 10,950 10,400 199,898 2,158,898,400
02/04/2020 10,700 0.40 3.74 10,350 10,700 9,960 210,382 2,251,087,400
01/04/2020 10,700 0.40 3.74 10,350 10,700 9,960 210,382 2,251,087,400
31/03/2020 10,350 -0.20 -1.93 10,550 10,800 9,820 244,079 2,526,217,650
30/03/2020 10,550 -0.40 -3.79 11,000 10,800 10,250 241,067 2,543,256,850
29/03/2020 11,000 0.00 ■■ 0.00 11,000 11,050 10,750 160,610 1,766,710,000
27/03/2020 11,000 0.00 ■■ 0.00 11,000 11,050 10,750 160,610 1,766,710,000
26/03/2020 11,000 0.00 ■■ 0.00 11,000 11,200 10,700 129,414 1,423,554,000
25/03/2020 11,000 0.30 2.73 10,750 11,250 10,800 90,618 996,798,000
24/03/2020 10,750 0.10 0.93 10,700 10,750 10,050 154,870 1,664,852,500
23/03/2020 10,700 -0.80 -7.48 11,500 11,450 10,700 235,475 2,519,582,500
22/03/2020 11,500 -0.10 -0.87 11,600 11,550 11,200 151,182 1,738,593,000
20/03/2020 11,500 -0.10 -0.87 11,600 11,550 11,200 151,182 1,738,593,000
19/03/2020 11,600 -0.10 -0.86 11,700 11,700 11,200 112,397 1,303,805,200
18/03/2020 11,700 0.20 1.71 11,500 11,950 11,550 120,354 1,408,141,800
17/03/2020 11,500 0.00 ■■ 0.00 11,500 11,500 10,850 237,646 2,732,929,000
16/03/2020 11,500 -0.15 -1.30 11,650 11,700 11,150 971,660 11,174,090,000
14/03/2020 11,650 -0.10 -0.86 11,750 11,750 10,950 2,049,070 23,871,665,500
13/03/2020 11,650 -0.10 -0.86 11,750 11,750 10,950 2,049,070 23,871,665,500
12/03/2020 11,750 -0.85 -7.23 12,600 12,550 11,750 2,626,960 30,866,780,000
11/03/2020 12,600 -0.60 -4.76 12,600 12,800 11,750 1,361,650 17,156,790,000
10/03/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,150 139,679 1,759,955,400
09/03/2020 12,600 -0.90 -7.14 13,500 12,900 12,600 215,319 2,713,019,400
07/03/2020 13,500 0.30 2.22 13,250 13,500 12,900 91,974 1,241,649,000
06/03/2020 13,500 0.30 2.22 13,250 13,500 12,900 91,974 1,241,649,000
05/03/2020 13,250 -0.40 -3.02 13,600 13,800 13,100 114,426 1,516,144,500
04/03/2020 13,600 0.60 4.41 13,000 13,600 13,050 221,165 3,007,844,000
03/03/2020 13,000 0.60 4.62 12,400 13,000 12,550 80,694 1,049,022,000
02/03/2020 12,400 -0.20 -1.61 12,550 12,750 12,400 49,050 608,220,000
28/02/2020 12,550 -0.10 -0.80 12,700 12,700 12,350 109,591 1,375,367,050
27/02/2020 12,700 0.00 ■■ 0.00 12,650 12,800 12,650 66,506 844,626,200
26/02/2020 12,650 -0.20 -1.58 12,800 12,900 12,550 55,783 705,654,950
25/02/2020 12,800 0.20 1.56 12,600 12,850 12,350 94,396 1,208,268,800
24/02/2020 12,600 -0.60 -4.76 13,200 12,800 12,350 175,564 2,212,106,400
21/02/2020 13,200 -0.30 -2.27 13,500 13,500 13,150 90,839 1,199,074,800
20/02/2020 13,500 -0.10 -0.74 13,550 13,800 13,500 92,557 1,249,519,500
19/02/2020 13,550 0.30 2.21 13,300 13,900 13,500 145,233 1,967,907,150
18/02/2020 13,300 0.20 1.50 13,100 13,300 13,050 130,047 1,729,625,100
17/02/2020 13,100 0.10 0.76 13,000 13,400 12,900 139,466 1,827,004,600
15/02/2020 13,000 0.10 0.77 12,950 13,100 12,800 98,325 1,278,225,000
14/02/2020 13,000 0.10 0.77 12,950 13,100 12,800 98,325 1,278,225,000
13/02/2020 12,950 0.30 2.32 12,650 12,950 12,650 190,860 2,471,637,000
12/02/2020 12,650 0.80 6.32 11,850 12,650 11,900 267,977 3,389,909,050
11/02/2020 11,850 0.20 1.69 11,700 11,950 11,650 143,868 1,704,835,800
10/02/2020 11,700 0.10 0.85 11,600 11,850 11,400 106,649 1,247,793,300
09/02/2020 11,600 0.10 0.86 11,500 11,950 11,550 132,296 1,534,633,600
07/02/2020 11,600 0.10 0.86 11,500 11,950 11,550 132,296 1,534,633,600
06/02/2020 11,500 0.10 0.87 11,400 11,500 11,300 149,556 1,719,894,000
05/02/2020 11,400 0.10 0.88 11,350 11,450 11,300 108,975 1,242,315,000
04/02/2020 11,350 0.00 ■■ 0.00 11,300 11,550 11,150 146,388 1,661,503,800
03/02/2020 11,300 -0.80 -7.08 12,100 11,850 11,300 236,150 2,668,495,000
02/02/2020 12,100 -0.50 -4.13 12,550 12,600 12,100 205,342 2,484,638,200
31/01/2020 12,100 -0.50 -4.13 12,550 12,600 12,100 205,342 2,484,638,200
30/01/2020 12,550 -0.40 -3.19 13,000 13,000 12,350 104,482 1,311,249,100
29/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
28/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
27/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
26/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
24/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
23/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
22/01/2020 13,000 -0.10 -0.77 13,100 13,250 13,000 87,630 1,139,190,000
21/01/2020 13,100 0.40 3.05 12,700 13,100 12,700 497,590 6,518,429,000
20/01/2020 12,700 0.10 0.79 12,600 12,700 12,600 294,050 3,734,435,000
17/01/2020 12,600 -0.35 -2.78 12,950 13,000 12,600 1,151,600 14,510,160,000
16/01/2020 12,950 -0.05 -0.39 13,000 13,050 12,900 553,400 7,166,530,000
15/01/2020 13,000 -0.10 -0.77 13,000 13,050 12,900 270,530 3,516,890,000
14/01/2020 13,000 0.05 0.38 12,950 13,100 12,950 69,400 902,200,000
13/01/2020 12,950 -0.20 -1.54 13,150 13,300 12,950 94,616 1,225,277,200
10/01/2020 13,150 0.00 ■■ 0.00 13,150 13,350 13,100 55,330 727,589,500
09/01/2020 13,150 0.20 1.52 12,950 13,350 13,100 55,382 728,273,300
08/01/2020 12,950 -0.70 -5.41 13,650 13,550 12,950 228,063 2,953,415,850
07/01/2020 13,650 0.00 ■■ 0.00 13,700 13,900 13,600 42,411 578,910,150
06/01/2020 13,700 -0.20 -1.46 13,900 13,950 13,650 47,082 645,023,400
03/01/2020 13,900 0.10 0.72 13,800 14,150 13,800 224,224 3,116,713,600
02/01/2020 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 86,650 1,195,770,000
31/12/2019 13,800 0.20 1.45 13,600 13,800 13,500 92,389 1,274,968,200
30/12/2019 13,600 -0.20 -1.47 13,750 13,850 13,500 86,636 1,178,249,600
28/12/2019 13,750 -0.10 -0.73 13,800 13,900 13,750 56,946 783,007,500
27/12/2019 13,750 -0.10 -0.73 13,800 13,900 13,750 56,946 783,007,500
26/12/2019 13,800 -0.20 -1.45 14,000 14,200 13,800 104,770 1,445,826,000
25/12/2019 14,000 0.40 2.86 13,650 14,100 13,700 96,944 1,357,216,000
24/12/2019 13,650 0.30 2.20 13,400 13,900 13,500 153,778 2,099,069,700
23/12/2019 13,400 0.00 ■■ 0.00 13,400 13,450 13,250 44,933 602,102,200
21/12/2019 13,400 -0.05 -0.37 13,400 13,450 13,350 268,340 3,595,756,000
20/12/2019 13,400 -0.05 -0.37 13,400 13,450 13,350 268,340 3,595,756,000
19/12/2019 13,400 0.20 1.49 13,200 13,450 13,100 42,180 565,212,000
18/12/2019 13,200 -0.20 -1.52 13,400 13,500 13,200 64,110 846,252,000
17/12/2019 13,400 -0.30 -2.24 13,650 13,650 13,400 39,342 527,182,800
16/12/2019 13,650 0.00 ■■ 0.00 13,700 13,750 13,600 46,230 631,039,500
13/12/2019 13,700 0.00 ■■ 0.00 13,700 14,000 13,650 74,362 1,018,759,400
12/12/2019 13,700 0.30 2.19 13,400 13,750 13,450 140,563 1,925,713,100
11/12/2019 13,400 0.20 1.49 13,250 13,400 13,200 28,171 377,491,400
10/12/2019 13,250 -0.20 -1.51 13,450 13,500 13,250 42,974 569,405,500
09/12/2019 13,450 0.10 0.74 13,350 13,500 13,300 56,195 755,822,750
07/12/2019 13,350 -0.10 -0.75 13,400 13,450 13,300 28,411 379,286,850
06/12/2019 13,350 -0.10 -0.75 13,400 13,450 13,300 28,411 379,286,850
05/12/2019 13,400 0.10 0.75 13,350 13,500 13,300 79,235 1,061,749,000
04/12/2019 13,350 0.40 3.00 13,000 13,350 12,950 38,003 507,340,050
03/12/2019 13,000 -0.20 -1.54 13,150 13,250 13,000 45,503 591,539,000
02/12/2019 13,150 0.10 0.76 13,100 13,250 12,800 60,160 791,104,000
29/11/2019 13,100 -0.10 -0.76 13,200 13,250 13,050 22,722 297,658,200
28/11/2019 13,200 0.00 ■■ 0.00 13,200 13,300 13,050 55,006 726,079,200
27/11/2019 13,200 0.00 ■■ 0.00 13,200 13,400 13,150 54,641 721,261,200
26/11/2019 13,200 0.10 0.76 13,050 13,450 13,050 58,159 767,698,800
25/11/2019 13,050 0.00 ■■ 0.00 13,050 13,400 13,050 52,475 684,798,750
23/11/2019 13,050 -0.40 -3.07 13,500 13,600 13,000 66,494 867,746,700
22/11/2019 13,050 -0.40 -3.07 13,500 13,600 13,000 66,494 867,746,700
21/11/2019 13,500 -0.10 -0.74 13,600 13,700 13,500 48,812 658,962,000
20/11/2019 13,600 -0.10 -0.74 13,700 13,850 13,600 24,381 331,581,600
19/11/2019 13,700 0.10 0.73 13,600 13,750 13,550 39,286 538,218,200
18/11/2019 13,600 -0.20 -1.47 13,800 13,900 13,600 38,568 524,524,800
15/11/2019 13,800 0.30 2.17 13,500 13,900 13,500 96,138 1,326,704,400
14/11/2019 13,500 -0.10 -0.74 13,600 13,650 13,500 28,920 390,420,000
13/11/2019 13,600 -0.10 -0.74 13,650 13,900 13,600 48,083 653,928,800
12/11/2019 13,650 0.40 2.93 13,300 13,850 13,400 107,318 1,464,890,700
11/11/2019 13,300 -0.20 -1.50 13,500 13,550 13,300 49,435 657,485,500
09/11/2019 13,500 -0.30 -2.22 13,750 13,850 13,500 49,605 669,667,500
08/11/2019 13,500 -0.30 -2.22 13,750 13,850 13,500 49,605 669,667,500
07/11/2019 13,750 -0.10 -0.73 13,800 13,900 13,700 24,319 334,386,250
06/11/2019 13,800 0.20 1.45 13,650 14,000 13,600 98,981 1,365,937,800
05/11/2019 13,650 -0.10 -0.73 13,750 13,800 13,650 61,019 832,909,350
04/11/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,150 129,675 1,737,645,000
01/11/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,150 129,675 1,737,645,000
31/10/2019 13,400 -0.50 -3.73 13,900 13,900 13,400 146,542 1,963,662,800
30/10/2019 13,900 0.10 0.72 13,800 14,100 13,700 53,370 741,843,000
29/10/2019 13,800 -0.40 -2.90 14,200 14,200 13,800 110,473 1,524,527,400
28/10/2019 14,200 -0.20 -1.41 14,400 14,500 14,200 45,667 648,471,400
26/10/2019 14,400 0.10 0.69 14,300 14,400 14,250 28,357 408,340,800
25/10/2019 14,400 0.10 0.69 14,300 14,400 14,250 28,357 408,340,800
24/10/2019 14,300 0.20 1.40 14,100 14,400 14,150 76,826 1,098,611,800
23/10/2019 14,100 0.00 ■■ 0.00 14,050 14,200 14,050 40,711 574,025,100
22/10/2019 14,050 0.10 0.71 14,000 14,200 13,950 51,207 719,458,350
21/10/2019 14,000 -0.20 -1.43 14,150 14,250 13,900 126,159 1,766,226,000
18/10/2019 14,150 -0.10 -0.71 14,250 14,350 14,150 95,371 1,349,499,650
17/10/2019 14,250 -0.30 -2.11 14,550 14,550 14,250 116,138 1,654,966,500
16/10/2019 14,550 -0.10 -0.69 14,650 14,750 14,550 68,562 997,577,100
15/10/2019 14,650 0.10 0.68 14,600 14,650 14,500 72,771 1,066,095,150
14/10/2019 14,600 0.10 0.68 14,500 14,750 14,600 92,453 1,349,813,800
11/10/2019 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 87,302 1,265,879,000
10/10/2019 14,500 -0.10 -0.69 14,600 14,750 14,500 124,917 1,811,296,500
09/10/2019 14,600 -0.20 -1.37 14,800 14,850 14,550 116,658 1,703,206,800
08/10/2019 14,800 0.00 ■■ 0.00 14,800 15,100 14,750 105,573 1,562,480,400
07/10/2019 14,800 0.10 0.68 14,750 15,250 14,650 287,172 4,250,145,600
04/10/2019 14,750 -0.40 -2.71 15,100 15,300 14,700 94,998 1,401,220,500
03/10/2019 15,100 0.20 1.32 14,950 15,250 14,750 170,848 2,579,804,800
02/10/2019 14,950 0.00 ■■ 0.00 14,950 15,300 14,900 244,244 3,651,447,800
01/10/2019 14,950 0.40 2.68 14,500 14,950 14,500 133,486 1,995,615,700
30/09/2019 14,500 0.10 0.69 14,400 14,950 14,400 180,640 2,619,280,000
27/09/2019 14,400 -0.10 -0.69 14,500 14,650 14,350 112,609 1,621,569,600
26/09/2019 14,500 0.10 0.69 14,450 14,750 14,350 146,554 2,125,033,000
25/09/2019 14,450 0.40 2.77 14,050 14,450 13,900 155,830 2,251,743,500
24/09/2019 14,050 0.30 2.14 13,800 14,100 13,750 66,006 927,384,300
23/09/2019 13,800 0.20 1.45 13,600 14,100 13,600 90,735 1,252,143,000
20/09/2019 13,600 -0.50 -3.68 14,050 14,100 13,600 54,783 745,048,800
19/09/2019 14,050 -0.10 -0.71 14,150 14,250 13,900 53,130 746,476,500
18/09/2019 14,150 -0.30 -2.12 14,400 14,450 14,000 55,703 788,197,450
17/09/2019 14,400 0.20 1.39 14,250 14,450 14,100 83,016 1,195,430,400
16/09/2019 14,250 0.20 1.40 14,050 14,450 14,000 123,346 1,757,680,500
13/09/2019 14,050 0.10 0.71 13,950 14,100 13,850 52,088 731,836,400
12/09/2019 13,950 0.40 2.87 13,500 14,000 13,600 67,682 944,163,900
11/09/2019 13,500 0.20 1.48 13,350 13,550 13,250 47,798 645,273,000
10/09/2019 13,750 -0.40 -2.91 13,750 13,950 13,350 57,820 795,025,000
09/09/2019 13,750 -0.20 -1.45 13,950 13,950 13,700 45,763 629,241,250
06/09/2019 13,950 -0.20 -1.43 14,150 14,200 13,950 28,324 395,119,800
05/09/2019 14,150 0.00 ■■ 0.00 14,150 14,350 14,050 40,087 567,231,050
04/09/2019 14,150 0.30 2.12 13,900 14,150 13,750 65,233 923,046,950
03/09/2019 13,900 -0.40 -2.88 14,350 14,450 13,800 76,912 1,069,076,800
30/08/2019 14,350 0.00 ■■ 0.00 14,300 14,500 14,050 104,602 1,501,038,700
29/08/2019 14,300 0.00 ■■ 0.00 14,350 14,600 14,300 87,190 1,246,817,000
28/08/2019 14,350 -0.20 -1.39 14,550 14,750 14,350 95,761 1,374,170,350
27/08/2019 14,550 0.20 1.37 14,400 14,950 14,450 209,686 3,050,931,300
26/08/2019 14,400 0.50 3.47 13,900 14,500 13,650 217,825 3,136,680,000
23/08/2019 13,900 0.40 2.88 13,550 13,900 13,450 123,687 1,719,249,300
22/08/2019 13,550 0.10 0.74 13,500 13,850 13,450 67,984 921,183,200
21/08/2019 13,500 0.10 0.74 13,450 13,900 13,500 141,124 1,905,174,000
20/08/2019 13,450 0.90 6.69 12,600 13,450 12,600 253,366 3,407,772,700
19/08/2019 12,600 0.00 ■■ 0.00 12,550 12,600 12,400 37,194 468,644,400
16/08/2019 12,550 0.00 ■■ 0.00 12,550 12,600 12,400 49,867 625,830,850
15/08/2019 12,550 0.20 1.59 12,400 12,550 12,150 42,237 530,074,350
14/08/2019 12,400 -0.40 -3.23 12,800 12,800 12,200 30,236 374,926,400
13/08/2019 12,800 0.00 ■■ 0.00 12,800 12,850 12,600 42,459 543,475,200
12/08/2019 12,800 0.00 ■■ 0.00 12,850 12,800 12,600 32,128 411,238,400
09/08/2019 12,850 0.00 ■■ 0.00 12,850 12,950 12,700 23,430 301,075,500
08/08/2019 12,850 0.30 2.33 12,600 12,900 12,500 60,321 775,124,850
07/08/2019 12,600 0.00 ■■ 0.00 12,550 12,750 12,500 53,257 671,038,200
06/08/2019 12,550 -0.40 -3.19 12,900 12,850 12,500 56,607 710,417,850
05/08/2019 12,900 -0.20 -1.55 13,050 13,250 12,900 63,889 824,168,100
02/08/2019 13,050 -0.20 -1.53 13,250 13,200 13,000 36,273 473,362,650
01/08/2019 13,250 0.10 0.75 13,150 13,350 13,050 38,619 511,701,750
31/07/2019 13,150 -0.30 -2.28 13,400 13,400 12,950 145,823 1,917,572,450
30/07/2019 13,400 -0.40 -2.99 13,750 13,700 13,300 83,292 1,116,112,800
29/07/2019 13,750 0.10 0.73 13,700 13,800 13,650 56,425 775,843,750
26/07/2019 13,700 -0.20 -1.46 13,900 13,950 13,700 24,878 340,828,600
25/07/2019 13,900 0.30 2.16 13,600 14,100 13,600 118,120 1,641,868,000
24/07/2019 13,600 -0.20 -1.47 13,800 13,900 13,600 35,249 479,386,400
23/07/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 50,207 692,856,600
22/07/2019 13,800 0.00 ■■ 0.00 13,850 14,100 13,750 85,329 1,177,540,200
19/07/2019 13,850 0.10 0.72 13,750 14,350 13,700 66,918 926,814,300
18/07/2019 13,750 -0.40 -2.91 14,100 14,100 13,750 78,870 1,084,462,500
17/07/2019 14,100 0.90 6.38 13,200 14,100 13,150 192,773 2,718,099,300
16/07/2019 13,200 0.00 ■■ 0.00 13,200 13,300 13,150 99,279 1,310,482,800
15/07/2019 13,200 0.10 0.76 13,100 13,300 13,100 88,305 1,165,626,000
12/07/2019 13,100 -0.10 -0.76 13,200 13,400 13,100 56,971 746,320,100
11/07/2019 13,200 0.10 0.76 13,100 13,350 13,050 40,497 534,560,400
10/07/2019 13,100 -0.20 -1.53 13,250 13,300 12,950 48,528 635,716,800
09/07/2019 13,250 0.20 1.51 13,100 13,250 12,950 84,316 1,117,187,000
08/07/2019 13,100 -0.10 -0.76 13,200 13,350 13,100 30,080 394,048,000
05/07/2019 13,200 -0.10 -0.76 13,300 13,350 13,150 14,678 193,749,600
04/07/2019 13,300 0.30 2.26 13,000 13,400 13,050 49,844 662,925,200
03/07/2019 13,000 -0.20 -1.54 13,150 13,200 12,950 33,763 438,919,000
02/07/2019 13,150 -0.20 -1.52 13,350 13,350 13,150 14,152 186,098,800
01/07/2019 13,350 -0.20 -1.50 13,500 13,500 13,000 42,426 566,387,100
28/06/2019 13,500 0.40 2.96 13,150 13,500 13,000 106,954 1,443,879,000
27/06/2019 13,150 -0.40 -3.04 13,500 13,500 13,150 39,306 516,873,900
26/06/2019 13,500 -0.20 -1.48 13,650 13,650 13,450 45,928 620,028,000
25/06/2019 13,650 0.00 ■■ 0.00 13,650 13,650 13,450 50,424 688,287,600
24/06/2019 13,650 0.00 ■■ 0.00 13,650 13,750 13,600 45,699 623,791,350
21/06/2019 13,650 0.00 ■■ 0.00 13,650 13,750 13,550 48,846 666,747,900
20/06/2019 13,650 0.10 0.73 13,600 13,700 13,500 46,886 639,993,900
19/06/2019 13,600 -0.10 -0.74 13,700 13,800 13,600 22,805 310,148,000
18/06/2019 13,600 -0.20 -1.47 13,800 13,800 13,600 45,331 616,501,600
17/06/2019 13,800 -0.10 -0.72 13,950 13,900 13,650 22,484 310,279,200
16/06/2019 13,950 0.30 2.15 13,650 13,950 13,550 48,554 677,328,300
14/06/2019 13,950 0.30 2.15 13,650 13,950 13,550 48,554 677,328,300
13/06/2019 13,550 -0.10 -0.74 13,700 13,700 13,550 30,451 412,611,050
11/06/2019 13,800 0.10 0.72 13,750 13,800 13,500 77,582 1,070,631,600
10/06/2019 13,750 -0.20 -1.45 13,950 14,050 13,750 51,228 704,385,000
09/06/2019 13,950 0.10 0.72 13,850 13,950 13,750 32,428 452,370,600
07/06/2019 13,950 0.10 0.72 13,850 13,950 13,750 32,428 452,370,600
06/06/2019 13,850 -0.10 -0.72 13,900 14,100 13,550 80,017 1,108,235,450
05/06/2019 13,900 0.00 ■■ 0.00 13,900 14,150 13,800 69,109 960,615,100
04/06/2019 13,900 0.00 ■■ 0.00 13,900 14,250 13,850 86,551 1,203,058,900
03/06/2019 13,900 -0.40 -2.88 14,250 14,150 13,850 88,629 1,231,943,100
02/06/2019 14,250 0.00 ■■ 0.00 14,250 14,350 14,050 46,928 668,724,000
31/05/2019 14,250 0.00 ■■ 0.00 14,250 14,350 14,050 46,928 668,724,000
30/05/2019 14,250 0.40 2.81 13,900 14,250 13,850 203,056 2,893,548,000
29/05/2019 13,900 -0.10 -0.72 14,000 14,050 13,850 67,970 944,783,000
28/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 63,650 891,100,000
27/05/2019 14,000 -0.10 -0.71 14,050 14,150 13,850 81,046 1,134,644,000
26/05/2019 14,050 0.00 ■■ 0.00 14,100 14,300 14,000 66,809 938,666,450
24/05/2019 14,050 0.00 ■■ 0.00 14,100 14,300 14,000 66,809 938,666,450
23/05/2019 14,100 -0.30 -2.13 14,350 14,350 14,100 55,671 784,961,100
22/05/2019 14,350 -0.10 -0.70 14,400 14,500 14,250 89,458 1,283,722,300
21/05/2019 14,400 0.10 0.69 14,300 14,550 14,300 83,660 1,204,704,000
20/05/2019 14,300 -0.10 -0.70 14,400 14,500 14,300 54,448 778,606,400
19/05/2019 14,400 0.10 0.69 14,350 14,500 14,350 20,497 295,156,800
17/05/2019 14,400 0.10 0.69 14,350 14,500 14,350 20,497 295,156,800
16/05/2019 14,350 -0.30 -2.09 14,600 14,600 14,350 35,241 505,708,350
15/05/2019 14,600 0.30 2.05 14,300 14,600 14,200 45,930 670,578,000
14/05/2019 14,300 0.10 0.70 14,250 14,500 14,000 39,967 571,528,100
13/05/2019 14,250 -0.20 -1.40 14,400 14,600 14,000 74,040 1,055,070,000
12/05/2019 14,400 -0.40 -2.78 14,750 14,750 14,400 63,825 919,080,000
10/05/2019 14,400 -0.40 -2.78 14,750 14,750 14,400 63,825 919,080,000
09/05/2019 14,750 -0.20 -1.36 14,950 14,950 14,600 136,109 2,007,607,750
08/05/2019 14,950 -0.10 -0.67 15,000 14,950 14,800 25,506 381,314,700
07/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 43,335 650,025,000
06/05/2019 15,000 -0.20 -1.33 15,150 15,300 14,800 76,893 1,153,395,000
05/05/2019 15,150 0.00 ■■ 0.00 15,200 15,200 14,800 71,556 1,084,073,400
03/05/2019 15,150 0.00 ■■ 0.00 15,200 15,200 14,800 71,556 1,084,073,400
02/05/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,150 55,018 836,273,600
01/05/2019 15,200 0.20 1.32 15,000 15,300 15,000 104,078 1,581,985,600
30/04/2019 15,200 0.20 1.32 15,000 15,300 15,000 104,078 1,581,985,600
29/04/2019 15,200 0.20 1.32 15,000 15,300 15,000 104,078 1,581,985,600
28/04/2019 15,200 0.20 1.32 15,000 15,300 15,000 104,078 1,581,985,600
26/04/2019 15,200 0.20 1.32 15,000 15,300 15,000 104,078 1,581,985,600
25/04/2019 15,000 -0.10 -0.67 15,100 15,150 14,950 25,224 378,360,000
24/04/2019 15,100 0.30 1.99 14,850 15,250 14,800 46,041 695,219,100
23/04/2019 14,850 0.00 ■■ 0.00 14,800 14,900 14,650 40,693 604,291,050
22/04/2019 14,800 -0.10 -0.68 14,950 14,850 14,700 18,353 271,624,400
21/04/2019 14,950 0.20 1.34 14,750 14,950 14,600 41,554 621,232,300
19/04/2019 14,950 0.20 1.34 14,750 14,950 14,600 41,554 621,232,300
18/04/2019 14,750 -0.20 -1.36 14,900 14,850 14,400 71,320 1,051,970,000
17/04/2019 14,900 -0.10 -0.67 15,000 15,100 14,700 42,841 638,330,900
16/04/2019 15,000 -0.10 -0.67 15,050 15,050 14,650 58,921 883,815,000
15/04/2019 15,050 -0.10 -0.66 15,200 15,200 15,000 18,106 272,495,300
12/04/2019 15,050 -0.10 -0.66 15,200 15,200 15,000 18,106 272,495,300
11/04/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,050 17,066 259,403,200
10/04/2019 15,200 0.10 0.66 15,100 15,200 14,900 53,860 818,672,000
09/04/2019 15,100 -0.20 -1.32 15,300 15,400 15,000 57,681 870,983,100
08/04/2019 15,300 0.10 0.65 15,250 15,500 15,200 44,244 676,933,200
05/04/2019 15,250 -0.20 -1.31 15,400 15,600 15,250 42,440 647,210,000
04/04/2019 15,400 0.30 1.95 15,150 15,650 15,150 85,439 1,315,760,600
03/04/2019 15,150 0.20 1.32 15,000 15,150 14,900 45,816 694,112,400
02/04/2019 15,000 -0.20 -1.33 15,200 15,350 15,000 51,389 770,835,000
01/04/2019 15,200 -0.10 -0.66 15,250 15,450 15,150 67,277 1,022,610,400
31/03/2019 15,600 0.20 1.28 15,400 15,600 15,300 1,330,190 20,750,964,000
29/03/2019 15,250 -0.20 -1.31 15,400 15,650 15,200 106,439 1,623,194,750
28/03/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,250 52,460 807,884,000
27/03/2019 15,400 0.00 ■■ 0.00 15,400 15,700 15,200 80,121 1,233,863,400
26/03/2019 15,400 0.60 3.90 14,800 15,500 14,700 104,597 1,610,793,800
25/03/2019 14,800 -0.80 -5.41 15,600 15,300 14,650 128,419 1,900,601,200
22/03/2019 15,600 -0.20 -1.28 15,800 15,950 15,600 92,984 1,450,550,400
21/03/2019 15,800 -0.40 -2.53 16,200 16,350 15,800 92,650 1,463,870,000
20/03/2019 16,200 0.10 0.62 16,150 16,200 16,000 58,834 953,110,800
19/03/2019 16,150 -0.10 -0.62 16,200 16,400 16,000 134,754 2,176,277,100
18/03/2019 16,200 -0.20 -1.23 16,350 16,400 16,100 114,050 1,847,610,000
15/03/2019 16,350 -0.10 -0.61 16,450 16,500 16,300 51,608 843,790,800
14/03/2019 16,450 0.30 1.82 16,200 16,600 16,100 94,616 1,556,433,200
13/03/2019 16,200 -0.10 -0.62 16,250 16,450 16,150 78,141 1,265,884,200
12/03/2019 16,250 0.10 0.62 16,200 16,500 16,000 87,553 1,422,736,250
11/03/2019 16,200 -0.10 -0.62 16,250 16,350 16,150 59,111 957,598,200
08/03/2019 16,250 -0.40 -2.46 16,600 16,600 16,200 59,551 967,703,750
07/03/2019 16,600 -0.50 -3.01 17,150 16,900 16,600 121,379 2,014,891,400
06/03/2019 17,150 0.30 1.75 16,850 17,150 16,700 121,949 2,091,425,350
05/03/2019 16,850 -0.30 -1.78 17,150 17,250 16,850 191,150 3,220,877,500
04/03/2019 17,150 0.70 4.08 16,450 17,250 16,800 235,256 4,034,640,400
01/03/2019 16,450 0.30 1.82 16,150 16,500 16,150 69,194 1,138,241,300
28/02/2019 16,150 -0.40 -2.48 16,500 16,600 16,100 126,458 2,042,296,700
27/02/2019 16,500 0.10 0.61 16,350 16,750 16,450 141,382 2,332,803,000
26/02/2019 16,350 0.10 0.61 16,250 16,500 16,150 85,550 1,398,742,500
25/02/2019 16,250 -0.20 -1.23 16,450 16,550 16,250 147,110 2,390,537,500
22/02/2019 16,450 -0.10 -0.61 16,500 16,650 16,350 93,992 1,546,168,400
21/02/2019 16,500 -0.30 -1.82 16,750 16,850 16,450 103,466 1,707,189,000
20/02/2019 16,750 0.10 0.60 16,700 16,900 16,650 59,386 994,715,500
19/02/2019 16,700 0.00 ■■ 0.00 16,700 17,200 16,650 157,426 2,629,014,200
18/02/2019 16,700 0.10 0.60 16,650 16,900 16,600 90,263 1,507,392,100
15/02/2019 16,650 -0.10 -0.60 16,700 16,950 16,550 100,719 1,676,971,350
14/02/2019 16,700 -0.10 -0.60 16,750 17,000 16,600 68,513 1,144,167,100
13/02/2019 16,750 0.00 ■■ 0.00 16,750 17,150 16,750 178,815 2,995,151,250
12/02/2019 16,750 0.70 4.18 16,050 16,850 16,150 211,775 3,547,231,250
11/02/2019 16,050 0.30 1.87 15,750 16,100 15,800 34,280 550,194,000
01/02/2019 15,750 0.10 0.63 15,650 15,850 15,600 31,236 491,967,000
31/01/2019 15,650 -0.40 -2.56 16,050 16,200 15,650 74,152 1,160,478,800
30/01/2019 16,050 0.00 ■■ 0.00 16,050 16,050 15,900 39,599 635,563,950
29/01/2019 16,050 0.30 1.87 15,800 16,100 15,700 46,775 750,738,750
28/01/2019 15,800 0.20 1.27 15,650 16,000 15,650 30,596 483,416,800
25/01/2019 15,650 -0.20 -1.28 15,850 15,900 15,600 76,126 1,191,371,900
24/01/2019 15,850 -0.20 -1.26 16,000 16,150 15,850 33,287,000 527,598,950,000
23/01/2019 16,000 -0.10 -0.63 16,100 16,200 15,900 100,367,000 1,605,872,000,000
22/01/2019 16,100 -0.10 -0.62 16,200 16,200 16,000 63,146,000 1,016,650,600,000
21/01/2019 16,200 0.25 1.54 15,950 16,200 15,800 706,590 11,446,758,000
18/01/2019 15,950 0.25 1.57 15,700 16,100 15,650 698,010 11,133,259,500
17/01/2019 15,700 -0.35 -2.23 16,050 16,100 15,700 851,710 13,371,847,000
16/01/2019 16,050 -0.30 -1.87 16,350 16,500 16,050 1,910,950 30,670,747,500
15/01/2019 16,350 0.35 2.14 16,000 16,400 15,950 1,913,730 31,289,485,500
14/01/2019 16,000 0.45 2.81 15,550 16,100 15,550 1,996,580 31,945,280,000
11/01/2019 15,550 0.25 1.61 15,300 15,550 15,300 1,212,870 18,860,128,500
10/01/2019 15,300 -0.05 -0.33 15,350 15,500 15,300 464,960 7,113,888,000
09/01/2019 15,350 -0.05 -0.33 15,400 15,500 15,250 285,720 4,385,802,000
08/01/2019 15,400 0.20 1.30 15,200 15,600 15,200 1,239,630 19,090,302,000
07/01/2019 15,200 -0.05 -0.33 15,200 15,500 15,100 402,340 6,115,568,000
04/01/2019 15,200 0.35 2.30 14,850 15,300 14,650 646,620 9,828,624,000
03/01/2019 14,850 -0.15 -1.01 15,000 15,400 14,800 1,106,600 16,433,010,000
02/01/2019 15,000 -0.50 -3.33 15,500 15,650 15,000 580,840 8,712,600,000
30/12/2018 15,500 0.30 1.94 15,200 16,000 15,000 3,848,030 59,644,465,000
28/12/2018 15,500 0.30 1.94 15,200 16,000 15,000 3,848,030 59,644,465,000
27/12/2018 15,200 0.70 4.61 14,500 15,200 14,700 1,515,510 23,035,752,000
26/12/2018 14,500 -0.60 -4.14 15,100 15,200 14,500 638,350 9,256,075,000
25/12/2018 15,100 -0.05 -0.33 15,150 15,100 14,250 2,195,490 33,151,899,000
24/12/2018 15,150 -0.30 -1.98 15,450 15,500 15,150 446,180 6,759,627,000
22/12/2018 15,450 0.25 1.62 15,200 15,450 15,050 736,670 11,381,551,500
21/12/2018 15,450 0.25 1.62 15,200 15,450 15,050 736,670 11,381,551,500
20/12/2018 15,200 0.10 0.66 15,100 15,400 15,100 712,020 10,822,704,000
19/12/2018 15,100 0.05 0.33 15,050 15,400 15,050 658,110 9,937,461,000
18/12/2018 15,050 -0.35 -2.33 15,400 15,400 14,700 1,909,400 28,736,470,000
17/12/2018 15,400 -0.50 -3.25 15,900 15,850 15,400 1,113,550 17,148,670,000
16/12/2018 15,900 -0.40 -2.52 16,300 16,350 15,850 1,317,490 20,948,091,000
14/12/2018 15,900 -0.40 -2.52 16,300 16,350 15,850 1,317,490 20,948,091,000
13/12/2018 16,300 0.35 2.15 15,950 16,450 15,950 2,013,890 32,826,407,000
12/12/2018 15,950 0.25 1.57 15,700 16,000 15,750 1,945,900 31,037,105,000
11/12/2018 15,700 0.35 2.23 15,350 15,750 15,300 1,703,690 26,747,933,000
10/12/2018 15,350 -0.15 -0.98 15,500 15,500 15,250 722,160 11,085,156,000
09/12/2018 15,500 0.40 2.58 15,100 15,750 15,250 2,192,930 33,990,415,000
07/12/2018 15,500 0.40 2.58 15,100 15,750 15,250 2,192,930 33,990,415,000
06/12/2018 15,100 -0.25 -1.66 15,350 15,500 15,000 1,426,320 21,537,432,000
05/12/2018 15,350 -0.10 -0.65 15,450 15,450 15,050 1,635,120 25,099,092,000
04/12/2018 15,450 -0.35 -2.27 15,800 15,850 15,450 1,285,730 19,864,528,500
03/12/2018 15,800 0.20 1.27 15,600 15,950 15,700 1,273,000 20,113,400,000
30/11/2018 15,600 0.20 1.28 15,400 15,600 15,300 1,330,190 20,750,964,000
29/11/2018 15,400 0.05 0.32 15,350 15,600 15,300 1,119,700 17,243,380,000
28/11/2018 15,350 0.05 0.33 15,300 15,450 15,200 905,990 13,906,946,500
27/11/2018 15,300 -0.05 -0.33 15,300 15,400 15,200 1,289,020 19,722,006,000
26/11/2018 15,300 -0.10 -0.65 15,400 15,350 15,200 611,080 9,349,524,000
25/11/2018 15,400 -0.20 -1.30 15,400 15,500 15,100 772,920 11,902,968,000
23/11/2018 15,400 -0.20 -1.30 15,400 15,500 15,100 772,920 11,902,968,000
22/11/2018 15,400 0.10 0.65 15,400 15,650 15,300 837,390 12,895,806,000
21/11/2018 15,400 0.20 1.30 15,200 15,550 14,850 1,090,450 16,792,930,000
20/11/2018 15,200 -0.20 -1.32 15,400 15,400 15,150 625,260 9,503,952,000
19/11/2018 15,400 0.95 6.17 14,450 15,400 14,550 1,075,710 16,565,934,000
16/11/2018 14,450 0.20 1.38 14,250 14,600 14,300 734,580 10,614,681,000
15/11/2018 14,250 -0.05 -0.35 14,300 14,500 14,100 562,910 8,021,467,500
14/11/2018 14,300 0.05 0.35 14,250 14,550 14,250 477,000 6,821,100,000
13/11/2018 14,250 0.05 0.35 14,250 14,550 14,050 885,810 12,622,792,500
12/11/2018 14,250 0.05 0.35 14,200 14,500 14,050 750,960 10,701,180,000
09/11/2018 14,200 -0.30 -2.11 14,500 14,700 14,200 416,080 5,908,336,000
08/11/2018 14,500 0.10 0.69 14,400 14,800 14,450 289,610 4,199,345,000
07/11/2018 14,400 -0.35 -2.43 14,750 14,750 14,200 513,590 7,395,696,000
06/11/2018 14,750 0.25 1.69 14,500 14,950 14,600 976,720 14,406,620,000
05/11/2018 14,500 0.20 1.38 14,300 14,500 14,150 462,510 6,706,395,000
02/11/2018 14,300 0.40 2.80 13,900 14,400 14,000 601,390 8,599,877,000
01/11/2018 13,900 -0.30 -2.16 14,200 14,350 13,900 700,930 9,742,927,000
31/10/2018 14,200 0.55 3.87 13,650 14,200 13,750 790,110 11,219,562,000
30/10/2018 13,650 -0.10 -0.73 13,750 14,000 13,200 836,340 11,416,041,000
29/10/2018 13,750 -0.25 -1.82 14,000 14,200 13,700 917,090 12,609,987,500
28/10/2018 14,000 -0.55 -3.93 14,550 14,850 14,000 895,590 12,538,260,000
26/10/2018 14,000 -0.55 -3.93 14,550 14,850 14,000 895,590 12,538,260,000
25/10/2018 14,550 0.20 1.37 14,350 14,550 13,500 1,517,540 22,080,207,000
24/10/2018 14,350 -0.85 -5.92 15,200 15,200 14,350 1,265,460 18,159,351,000
23/10/2018 15,200 -0.15 -0.99 15,350 15,300 14,400 1,906,270 28,975,304,000
22/10/2018 15,350 -1.15 -7.49 16,500 16,600 15,350 7,334,150 112,579,202,500
21/10/2018 16,500 -0.10 -0.61 16,600 16,600 16,100 1,283,640 21,180,060,000
19/10/2018 16,500 -0.10 -0.61 16,600 16,600 16,100 1,283,640 21,180,060,000
18/10/2018 16,600 -0.10 -0.60 16,700 16,700 16,500 865,300 14,363,980,000
17/10/2018 16,700 0.30 1.80 16,400 16,800 16,500 1,104,280 18,441,476,000
16/10/2018 16,400 0.25 1.52 16,150 16,500 16,050 1,996,370 32,740,468,000
15/10/2018 16,150 -0.35 -2.17 16,500 16,500 16,100 958,320 15,476,868,000
14/10/2018 16,500 0.15 0.91 16,350 16,650 15,750 1,240,530 20,468,745,000
12/10/2018 16,500 0.15 0.91 16,350 16,650 15,750 1,240,530 20,468,745,000
11/10/2018 16,350 -1.20 -7.34 17,550 17,000 16,350 6,901,570 112,840,669,500
10/10/2018 17,550 -0.30 -1.71 17,850 18,000 17,550 1,476,310 25,909,240,500
09/10/2018 17,850 0.05 0.28 17,800 18,000 17,750 2,863,320 51,110,262,000
08/10/2018 17,800 0.10 0.56 17,800 18,200 17,500 3,366,990 59,932,422,000
07/10/2018 17,800 -0.20 -1.12 18,000 18,150 17,700 1,902,650 33,867,170,000
05/10/2018 17,800 -0.20 -1.12 18,000 18,150 17,700 1,902,650 33,867,170,000
04/10/2018 18,000 0.40 2.22 17,600 18,000 17,600 1,304,560 23,482,080,000
03/10/2018 17,600 0.20 1.14 17,400 17,800 17,400 987,810 17,385,456,000
02/10/2018 17,400 -0.05 -0.29 17,450 17,700 17,250 1,167,700 20,317,980,000
01/10/2018 17,450 -0.30 -1.72 17,750 17,800 17,300 2,019,540 35,240,973,000
30/09/2018 17,750 -0.30 -1.69 18,050 18,100 17,750 2,019,590 35,847,722,500
28/09/2018 17,750 -0.30 -1.69 18,050 18,100 17,750 2,019,590 35,847,722,500
27/09/2018 18,050 0.10 0.55 17,950 18,100 17,850 1,415,180 25,543,999,000
26/09/2018 17,950 0.05 0.28 17,950 18,350 17,950 2,331,850 41,856,707,500
25/09/2018 17,950 0.30 1.67 17,650 18,350 17,500 2,965,510 53,230,904,500
24/09/2018 17,650 -0.05 -0.28 17,700 18,000 17,500 2,067,020 36,482,903,000
21/09/2018 17,700 0.05 0.28 17,650 17,800 17,300 2,304,770 40,794,429,000
20/09/2018 17,650 0.70 3.97 16,950 17,700 17,000 2,648,540 46,746,731,000
19/09/2018 16,950 0.10 0.59 16,850 17,400 16,800 2,806,830 47,575,768,500
18/09/2018 16,850 0.15 0.89 16,700 16,850 16,350 1,784,550 30,069,667,500
17/09/2018 16,700 -0.40 -2.40 17,100 17,000 16,700 784,500 13,101,150,000
14/09/2018 17,100 -0.15 -0.88 17,100 17,250 16,800 1,023,380 17,499,798,000
13/09/2018 17,100 0.10 0.58 17,000 17,200 16,950 633,830 10,838,493,000
12/09/2018 17,000 0.30 1.76 16,700 17,250 16,750 1,592,330 27,069,610,000
11/09/2018 16,700 0.40 2.40 16,300 16,700 16,200 1,687,080 28,174,236,000
10/09/2018 16,300 -0.40 -2.45 16,700 16,900 16,200 1,405,240 22,905,412,000
07/09/2018 16,700 0.20 1.20 16,500 16,800 16,400 679,850 11,353,495,000
06/09/2018 16,500 -0.25 -1.52 16,750 17,000 16,500 958,240 15,810,960,000
05/09/2018 16,750 -0.40 -2.39 17,150 17,250 16,750 1,639,130 27,455,427,500
04/09/2018 17,150 -0.30 -1.75 17,450 17,850 17,150 1,072,250 18,389,087,500
03/09/2018 17,450 0.25 1.43 17,200 17,850 17,250 1,861,800 32,488,410,000
31/08/2018 17,450 0.25 1.43 17,200 17,850 17,250 1,861,800 32,488,410,000
30/08/2018 17,200 0.10 0.58 17,100 17,300 16,950 1,144,140 19,679,208,000
29/08/2018 17,100 0.20 1.17 16,900 17,300 16,800 1,342,500 22,956,750,000
28/08/2018 16,900 -0.10 -0.59 17,000 17,200 16,850 1,160,720 19,616,168,000
27/08/2018 17,000 -0.10 -0.59 17,100 17,550 16,900 1,460,270 24,824,590,000
24/08/2018 17,100 0.45 2.63 16,650 17,400 16,500 1,550,180 26,508,078,000
23/08/2018 16,650 -0.25 -1.50 16,900 16,950 16,650 1,083,800 18,045,270,000
22/08/2018 16,900 0.20 1.18 16,700 17,250 16,650 1,590,470 26,878,943,000
21/08/2018 16,700 0.10 0.60 16,600 16,900 16,500 1,396,440 23,320,548,000
20/08/2018 16,600 0.75 4.52 15,850 16,800 15,800 3,190,220 52,957,652,000
17/08/2018 15,850 0.55 3.47 15,300 15,900 15,400 1,195,940 18,955,649,000
16/08/2018 15,300 -0.10 -0.65 15,400 15,450 15,000 762,080 11,659,824,000
15/08/2018 15,400 -0.30 -1.95 15,700 15,750 15,400 1,092,560 16,825,424,000
14/08/2018 15,700 0.10 0.64 15,600 16,000 15,700 1,250,210 19,628,297,000
13/08/2018 16,500 0.05 0.30 16,450 16,950 16,400 1,699,830 28,047,195,000
10/08/2018 16,450 -0.15 -0.91 16,600 16,700 16,350 1,224,940 20,150,263,000
09/08/2018 16,600 0.90 5.42 15,700 16,750 15,550 2,340,880 38,858,608,000
08/08/2018 15,700 0.30 1.91 15,400 15,750 15,200 1,006,270 15,798,439,000
07/08/2018 15,400 -0.40 -2.60 15,800 15,950 15,400 959,190 14,771,526,000
06/08/2018 15,800 -0.20 -1.27 16,000 16,350 15,800 1,379,150 21,790,570,000
03/08/2018 16,000 0.10 0.63 16,000 16,350 16,000 919,250 14,708,000,000
02/08/2018 16,000 -0.15 -0.94 16,150 16,150 15,550 1,135,180 18,162,880,000
01/08/2018 16,150 0.15 0.93 16,000 16,300 15,900 1,613,470 26,057,540,500
31/07/2018 16,000 -0.20 -1.25 16,200 16,600 16,000 1,237,610 19,801,760,000
30/07/2018 16,200 0.40 2.47 15,800 16,400 15,800 1,777,310 28,792,422,000
29/07/2018 15,800 0.80 5.06 15,000 16,000 15,000 1,853,350 29,282,930,000
27/07/2018 15,800 0.80 5.06 15,000 16,000 15,000 1,853,350 29,282,930,000
26/07/2018 15,000 0.45 3.00 14,550 15,150 14,600 1,475,540 22,133,100,000
25/07/2018 14,550 -1.05 -7.22 15,600 15,600 14,550 2,108,000 30,671,400,000
24/07/2018 15,600 -0.75 -4.81 15,600 15,600 14,600 3,821,450 59,614,620,000
23/07/2018 15,600 -0.70 -4.49 16,300 16,300 15,500 2,395,280 37,366,368,000
22/07/2018 16,300 -0.10 -0.61 16,400 16,350 15,750 1,836,380 29,932,994,000
20/07/2018 16,300 -0.10 -0.61 16,400 16,350 15,750 1,836,380 29,932,994,000
19/07/2018 16,400 0.95 5.79 15,450 16,400 15,500 2,343,330 38,430,612,000
18/07/2018 15,450 1.00 6.47 14,450 15,450 14,600 6,290,100 97,182,045,000
17/07/2018 14,450 0.05 0.35 14,400 14,450 14,150 1,475,310 21,318,229,500
16/07/2018 14,400 -0.10 -0.69 14,500 14,700 14,200 1,338,790 19,278,576,000
15/07/2018 14,500 0.30 2.07 14,200 14,550 14,250 1,453,550 21,076,475,000
13/07/2018 14,500 0.30 2.07 14,200 14,550 14,250 1,453,550 21,076,475,000
12/07/2018 14,200 0.50 3.52 13,700 14,200 13,650 1,780,470 25,282,674,000
11/07/2018 13,700 -0.30 -2.19 14,000 13,700 13,050 3,233,510 44,299,087,000
10/07/2018 14,000 -0.10 -0.71 14,100 14,400 14,000 811,500 11,361,000,000
09/07/2018 14,100 -0.50 -3.55 14,600 14,900 14,000 987,200 13,919,520,000
08/07/2018 14,600 0.85 5.82 13,750 14,650 13,500 1,711,810 24,992,426,000
06/07/2018 14,600 0.85 5.82 13,750 14,650 13,500 1,711,810 24,992,426,000
05/07/2018 13,750 -0.75 -5.45 14,500 15,300 13,600 1,886,790 25,943,362,500
04/07/2018 14,500 -0.95 -6.55 15,450 15,500 14,400 3,357,080 48,677,660,000
03/07/2018 15,450 -1.15 -7.44 16,600 16,700 15,450 2,429,070 37,529,131,500
02/07/2018 16,600 -1.10 -6.63 17,700 17,700 16,500 1,499,550 24,892,530,000
01/07/2018 17,700 -0.60 -3.39 18,300 0 0 1,523,910 26,973,207,000
29/06/2018 17,700 -0.60 -3.39 18,300 18,200 17,500 1,523,910 26,973,207,000
28/06/2018 18,300 -0.80 -4.37 19,100 18,900 18,300 1,025,400 18,764,820,000
27/06/2018 19,100 -0.20 -1.05 19,300 19,600 18,800 1,253,710 23,945,861,000
26/06/2018 19,300 0.10 0.52 19,200 20,000 19,000 2,070,500 39,960,650,000
25/06/2018 19,200 1.25 6.51 17,950 19,200 18,100 1,994,310 38,290,752,000
22/06/2018 17,950 0.35 1.95 17,600 17,950 17,200 470,630 8,447,808,500
21/06/2018 17,600 -0.30 -1.70 17,900 18,100 17,450 302,950 5,331,920,000
20/06/2018 17,900 0.50 2.79 17,400 18,100 17,400 893,590 15,995,261,000
19/06/2018 17,400 -1.20 -6.90 18,600 18,100 17,300 3,233,760 56,267,424,000
18/06/2018 18,600 -0.85 -4.57 19,450 19,450 18,600 505,400 9,400,440,000
16/06/2018 19,450 0.35 1.80 19,100 19,450 18,950 521,160 10,136,562,000
15/06/2018 19,450 0.35 1.80 19,100 19,450 18,950 521,160 10,136,562,000
14/06/2018 19,100 0.05 0.26 19,050 19,500 18,950 398,930 7,619,563,000
13/06/2018 19,050 0.10 0.52 18,950 19,400 18,950 300,690 5,728,144,500
12/06/2018 18,950 -0.75 -3.96 19,700 19,700 18,500 1,071,950 20,313,452,500
11/06/2018 19,700 -0.60 -3.05 20,300 20,250 19,000 1,005,130 19,801,061,000
10/06/2018 20,300 -0.30 -1.48 20,600 20,600 20,150 675,770 13,718,131,000
08/06/2018 20,300 -0.30 -1.48 20,600 20,600 20,150 675,770 13,718,131,000
07/06/2018 20,600 -0.70 -3.40 21,300 21,200 20,500 1,276,620 26,298,372,000
06/06/2018 21,300 0.40 1.88 20,900 21,450 20,500 1,273,280 27,120,864,000
05/06/2018 20,900 0.60 2.87 20,300 20,900 20,000 1,452,440 30,355,996,000
04/06/2018 20,300 0.90 4.43 19,400 20,700 19,500 1,439,470 29,221,241,000
03/06/2018 19,400 0.70 3.61 18,700 19,400 18,700 1,437,640 27,890,216,000
01/06/2018 19,400 0.70 3.61 18,700 19,400 18,700 1,437,640 27,890,216,000
31/05/2018 18,700 0.05 0.27 18,650 19,400 18,700 806,370 15,079,119,000
30/05/2018 18,650 -0.90 -4.83 19,550 19,500 18,650 902,110 16,824,351,500
29/05/2018 19,550 0.25 1.28 19,300 19,600 17,950 3,694,710 72,231,580,500
28/05/2018 19,300 -1.40 -7.25 20,700 20,400 19,300 2,416,500 46,638,450,000
27/05/2018 20,700 -0.40 -1.93 21,100 21,200 20,700 1,695,400 35,094,780,000
25/05/2018 20,700 -0.40 -1.93 21,100 21,200 20,700 1,695,400 35,094,780,000
24/05/2018 21,100 -0.55 -2.61 21,650 21,800 21,100 477,230 10,069,553,000
23/05/2018 21,650 0.50 2.31 21,150 21,650 20,700 978,660 21,187,989,000
22/05/2018 21,150 -0.95 -4.49 22,100 22,300 20,650 1,914,690 40,495,693,500
21/05/2018 22,100 0.10 0.45 22,000 22,750 22,000 718,540 15,879,734,000
20/05/2018 22,000 -0.70 -3.18 22,700 22,900 21,550 947,920 20,854,240,000
18/05/2018 22,000 -0.70 -3.18 22,700 22,900 21,550 947,920 20,854,240,000
17/05/2018 22,700 -0.20 -0.88 22,900 23,350 22,700 780,340 17,713,718,000
16/05/2018 22,900 1.15 5.02 21,750 23,200 21,600 2,611,630 59,806,327,000
15/05/2018 21,750 0.20 0.92 21,550 22,300 21,300 1,260,530 27,416,527,500
14/05/2018 21,550 -0.10 -0.46 21,550 21,700 21,400 455,680 9,819,904,000
13/05/2018 21,550 -0.15 -0.70 21,700 21,800 21,500 497,950 10,730,822,500
11/05/2018 21,550 -0.15 -0.70 21,700 21,800 21,500 497,950 10,730,822,500
10/05/2018 21,700 0.15 0.69 21,550 21,850 21,300 951,780 20,653,626,000
09/05/2018 21,550 -0.45 -2.09 22,000 22,000 21,550 1,239,280 26,706,484,000
08/05/2018 22,000 -0.50 -2.27 22,500 22,650 22,000 570,190 12,544,180,000
07/05/2018 22,500 0.65 2.89 21,850 22,600 21,800 781,500 17,583,750,000
05/05/2018 21,850 -0.35 -1.60 22,200 22,400 21,850 1,029,750 22,500,037,500
04/05/2018 21,850 -0.35 -1.60 22,200 22,400 21,850 1,029,750 22,500,037,500
03/05/2018 22,200 -0.30 -1.35 22,500 22,250 21,650 1,168,130 25,932,486,000
02/05/2018 22,500 -0.50 -2.22 22,500 22,600 21,700 740,830 16,668,675,000
30/04/2018 22,500 0.40 1.78 22,100 22,500 21,500 953,640 21,456,900,000
27/04/2018 22,500 0.40 1.78 22,100 22,500 21,500 953,640 21,456,900,000
26/04/2018 22,100 0.10 0.45 22,000 22,100 21,200 1,292,600 28,566,460,000
25/04/2018 22,000 0.30 1.36 21,700 22,600 21,500 1,213,600 26,699,200,000
24/04/2018 22,000 0.30 1.36 21,700 22,600 21,500 1,213,600 26,699,200,000
23/04/2018 21,700 -1.50 -6.91 23,200 23,700 21,600 1,355,780 29,420,426,000
20/04/2018 23,200 1.50 6.47 21,700 23,200 21,300 1,666,210 38,656,072,000
19/04/2018 21,700 -1.20 -5.53 22,900 22,600 21,500 2,119,210 45,986,857,000
18/04/2018 22,900 -0.45 -1.97 23,350 23,650 22,850 1,234,080 28,260,432,000
13/04/2018 23,950 0.05 0.21 23,900 24,450 23,300 1,900,780 45,523,681,000
12/04/2018 23,900 0.80 3.35 23,100 24,000 23,100 2,356,000 56,308,400,000
11/04/2018 23,100 -1.40 -6.06 24,500 24,550 22,800 4,946,920 114,273,852,000
10/04/2018 24,500 -1.30 -5.31 25,800 25,900 24,450 4,183,430 102,494,035,000
09/04/2018 25,800 0.20 0.78 25,600 26,050 25,350 1,624,290 41,906,682,000
06/04/2018 25,600 0.10 0.39 25,500 26,200 24,900 2,559,610 65,526,016,000
05/04/2018 25,500 -0.60 -2.35 26,100 26,250 25,450 3,607,400 91,988,700,000
04/04/2018 26,100 -0.60 -2.30 26,700 26,950 26,000 1,486,900 38,808,090,000
03/04/2018 26,700 0.25 0.94 26,450 27,050 26,450 1,518,040 40,531,668,000
02/04/2018 26,450 0.75 2.84 25,700 26,450 25,850 2,301,400 60,872,030,000
30/03/2018 25,700 -0.30 -1.17 26,000 26,100 25,600 1,505,920 38,702,144,000
29/03/2018 26,000 0.50 1.92 25,500 26,350 25,500 3,118,560 81,082,560,000
28/03/2018 25,500 -1.55 -6.08 27,050 27,200 25,500 5,471,840 139,531,920,000
27/03/2018 27,050 -0.10 -0.37 27,150 27,800 27,050 1,962,070 53,073,993,500
26/03/2018 27,150 0.05 0.18 27,100 27,400 27,000 1,218,420 33,080,103,000
23/03/2018 27,100 -1.00 -3.69 28,100 27,750 26,900 4,031,930 109,265,303,000
22/03/2018 28,100 -0.35 -1.25 28,450 28,900 28,050 2,450,030 68,845,843,000
21/03/2018 28,450 0.55 1.93 27,900 28,450 28,000 4,566,830 129,926,313,500
20/03/2018 27,900 -0.20 -0.72 28,100 28,200 27,650 3,536,050 98,655,795,000
19/03/2018 28,100 0.50 1.78 27,500 28,900 27,500 3,895,260 109,456,806,000
16/03/2018 27,500 0.30 1.09 27,200 27,800 26,950 2,002,230 55,061,325,000
15/03/2018 27,200 -0.40 -1.47 27,600 28,000 26,900 3,312,930 90,111,696,000
14/03/2018 27,600 -0.40 -1.45 28,000 28,700 27,600 3,144,210 86,780,196,000
13/03/2018 28,000 0.40 1.43 27,600 28,200 27,500 2,037,890 57,060,920,000
12/03/2018 27,600 0.75 2.72 26,850 27,400 26,850 2,788,070 76,950,732,000
09/03/2018 26,900 0.05 0.19 26,850 27,400 26,850 2,708,890 72,869,141,000
08/03/2018 26,850 -0.45 -1.68 27,300 27,750 26,850 3,753,250 100,774,762,500
07/03/2018 27,300 -0.20 -0.73 27,500 28,200 26,600 4,636,250 126,569,625,000
06/03/2018 27,500 1.30 4.73 26,200 27,500 26,100 5,905,980 162,414,450,000
05/03/2018 26,200 -0.70 -2.67 26,900 27,600 26,200 4,587,870 120,202,194,000
02/03/2018 26,900 1.70 6.32 25,200 26,950 24,700 6,768,590 182,075,071,000
01/03/2018 25,200 1.40 5.56 23,800 25,450 23,400 7,535,680 189,899,136,000
28/02/2018 23,800 -0.05 -0.21 23,850 23,900 23,650 1,808,170 43,034,446,000
27/02/2018 23,850 -0.25 -1.05 24,100 24,300 23,500 3,081,900 73,503,315,000
26/02/2018 24,100 0.25 1.04 23,850 24,700 23,950 4,362,740 105,142,034,000
23/02/2018 23,850 0.40 1.68 23,450 23,850 23,300 1,042,550 24,864,817,500
22/02/2018 23,450 -0.35 -1.49 23,800 24,000 23,400 1,253,320 29,390,354,000
21/02/2018 23,800 0.05 0.21 23,750 24,450 23,600 1,616,910 38,482,458,000
14/02/2018 23,750 1.15 4.84 22,600 23,900 22,600 2,412,670 57,300,912,500
13/02/2018 23,750 1.15 4.84 22,600 23,900 22,600 2,412,670 57,300,912,500
12/02/2018 22,600 1.05 4.65 21,550 22,600 21,900 1,108,190 25,045,094,000
09/02/2018 21,550 -0.85 -3.94 22,400 21,750 20,900 3,522,000 75,899,100,000
08/02/2018 22,400 0.10 0.45 22,300 22,900 21,900 1,642,970 36,802,528,000
07/02/2018 22,300 0.05 0.22 22,250 22,350 21,500 2,586,270 57,673,821,000
06/02/2018 20,900 -1.35 -6.46 22,250 22,100 20,700 6,073,460 126,935,314,000
05/02/2018 22,250 -1.65 -7.42 23,900 23,700 22,250 3,966,060 88,244,835,000
02/02/2018 23,900 -0.20 -0.84 24,100 24,100 23,300 1,866,850 44,617,715,000
01/02/2018 24,100 1.45 6.02 22,650 24,200 23,200 4,758,970 114,691,177,000
31/01/2018 22,650 -1.70 -7.51 24,350 26,050 22,650 11,441,780 259,156,317,000
30/01/2018 24,350 1.55 6.37 22,800 24,350 22,200 6,763,820 164,699,017,000
29/01/2018 22,800 -0.10 -0.44 22,800 23,000 22,450 2,060,140 46,971,192,000
26/01/2018 22,800 -0.20 -0.88 23,000 23,500 22,800 3,233,700 73,728,360,000
25/01/2018 23,000 0.45 1.96 22,550 23,500 22,500 5,055,770 116,282,710,000
24/01/2018 17,600 -4.90 -27.84 22,500 22,750 22,250 6,583,430 115,868,368,000
22/01/2018 22,550 0.05 0.22 22,500 22,750 22,250 1,803,420 40,667,121,000
19/01/2018 22,500 -0.15 -0.67 22,650 23,150 22,500 2,534,480 57,025,800,000
18/01/2018 22,650 0.05 0.22 22,600 22,850 21,750 5,618,870 127,267,405,500
17/01/2018 22,600 -0.90 -3.98 23,500 23,500 22,600 3,315,830 74,937,758,000
16/01/2018 23,500 -0.15 -0.64 23,500 23,900 23,000 2,008,940 47,210,090,000
15/01/2018 23,500 0.30 1.28 23,200 23,800 23,100 3,059,400 71,895,900,000
12/01/2018 23,200 -0.50 -2.16 23,700 24,500 23,000 3,958,000 91,825,600,000
11/01/2018 23,700 -0.10 -0.42 23,800 23,900 23,450 2,411,000 57,140,700,000
10/01/2018 23,800 -0.10 -0.42 23,800 24,300 23,450 2,945,650 70,106,470,000
09/01/2018 23,800 0.80 3.36 23,000 23,900 22,800 3,299,510 78,528,338,000
08/01/2018 23,000 0.20 0.87 22,800 23,400 22,600 4,018,670 92,429,410,000
05/01/2018 22,800 0.05 0.22 22,800 23,650 22,500 2,875,060 65,551,368,000
04/01/2018 22,800 1.20 5.26 21,600 23,100 21,750 3,965,060 90,403,368,000
03/01/2018 21,600 0.80 3.70 20,800 21,800 20,800 3,305,720 71,403,552,000
02/01/2018 20,800 0.20 0.96 20,600 20,850 20,600 883,360 18,373,888,000
01/01/2018 20,600 0.20 0.97 20,400 20,850 20,350 1,724,040 35,515,224,000
29/12/2017 20,600 0.20 0.97 20,400 20,850 20,350 1,724,040 35,515,224,000
28/12/2017 20,400 0.15 0.74 20,250 20,550 19,950 2,305,980 47,041,992,000
27/12/2017 20,250 0.10 0.49 20,250 20,500 20,200 948,420 19,205,505,000
26/12/2017 20,250 -0.15 -0.74 20,400 20,550 20,200 1,222,600 24,757,650,000
25/12/2017 20,400 -0.50 -2.45 20,900 21,200 20,400 1,708,180 34,846,872,000
24/12/2017 20,900 -0.65 -3.11 21,550 21,350 20,850 1,311,520 27,410,768,000
22/12/2017 20,900 -0.65 -3.11 21,550 21,350 20,850 1,311,520 27,410,768,000
21/12/2017 21,550 0.55 2.55 21,000 21,550 20,900 1,251,510 26,970,040,500
20/12/2017 21,000 0.50 2.38 20,500 21,300 20,450 1,658,860 34,836,060,000
19/12/2017 21,000 -0.40 -1.90 21,400 21,550 21,000 2,151,270 45,176,670,000
18/12/2017 21,450 0.05 0.23 21,400 21,550 21,400 105,080 2,253,966,000
17/12/2017 21,400 0.05 0.23 21,350 21,800 21,250 1,687,610 36,114,854,000
15/12/2017 21,350 -0.05 -0.23 21,350 21,600 21,250 936,520 19,994,702,000
14/12/2017 21,350 0.35 1.64 21,000 21,800 21,000 1,647,010 35,163,663,500
13/12/2017 21,000 -0.10 -0.48 21,100 21,400 20,000 4,193,710 88,067,910,000
12/12/2017 21,000 -0.10 -0.48 21,100 21,400 21,000 181,110 3,803,310,000
11/12/2017 20,650 -0.35 -1.69 21,000 21,000 20,400 383,070 7,910,395,500
10/12/2017 21,000 0.60 2.86 20,400 21,300 20,600 4,867,660 102,220,860,000
08/12/2017 20,400 0.75 3.68 19,650 20,500 19,600 1,637,630 33,407,652,000
07/12/2017 20,400 0.65 3.19 19,650 20,500 19,600 1,555,590 31,734,036,000
05/12/2017 20,000 -1.00 -4.76 21,000 21,000 20,000 4,032,090 80,641,800,000
04/12/2017 21,000 0.35 1.69 20,800 21,200 20,650 3,585,410 75,293,610,000
01/12/2017 20,650 0.75 3.77 19,700 20,800 19,400 6,597,890 136,246,428,500
30/11/2017 19,900 -0.65 -3.16 20,700 21,550 19,800 4,459,310 88,740,269,000
29/11/2017 20,550 1.30 6.75 20,000 20,550 19,300 6,369,270 130,888,498,500
28/11/2017 19,250 1.25 6.94 18,200 19,250 17,700 128,443,910 2,472,545,267,500
27/11/2017 18,000 0.40 2.27 18,400 18,800 18,000 4,936,910 88,864,380,000
24/11/2017 17,600 0.35 2.03 17,450 17,800 17,300 6,583,430 115,868,368,000
23/11/2017 17,250 0.25 1.47 17,100 18,000 17,000 6,213,470 107,182,357,500
22/11/2017 17,000 0.40 2.41 16,500 17,200 16,500 4,819,290 81,927,930,000
21/11/2017 16,600 0.35 2.15 16,250 16,800 16,250 4,356,870 72,324,042,000
20/11/2017 16,250 -0.05 -0.31 16,500 16,500 16,100 1,671,410 27,160,412,500
17/11/2017 16,300 -0.40 -2.40 16,950 16,950 16,250 2,052,980 33,463,574,000
16/11/2017 16,700 0.70 4.38 16,200 16,700 16,100 3,166,560 52,881,552,000
15/11/2017 16,000 -0.75 -4.48 17,000 17,400 16,000 7,966,760 127,468,160,000
14/11/2017 16,750 0.10 0.60 16,700 17,300 16,500 4,131,680 69,205,640,000
13/11/2017 16,650 0.10 0.60 16,800 17,100 16,450 2,386,740 39,739,221,000
10/11/2017 16,550 0.55 3.44 16,000 17,000 15,900 3,067,560 50,768,118,000
09/11/2017 16,000 0.80 5.26 15,200 16,200 15,150 3,001,240 48,019,840,000
08/11/2017 15,200 0.20 1.33 14,800 15,200 14,750 430,270 6,540,104,000
07/11/2017 15,000 0.10 0.67 14,800 15,000 14,650 589,310 8,839,650,000
06/11/2017 14,900 -0.20 -1.32 15,100 15,200 14,850 419,550 6,251,295,000
03/11/2017 15,100 0.45 3.07 14,750 15,200 14,200 1,964,510 29,664,101,000
02/11/2017 14,650 -1.05 -6.69 15,700 15,700 14,650 3,136,080 45,943,572,000
01/11/2017 15,700 -0.10 -0.63 15,800 15,900 15,700 328,670 5,160,119,000
31/10/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 243,740 3,851,092,000
30/10/2017 15,800 -0.45 -2.77 16,100 16,100 15,750 601,700 9,506,860,000
27/10/2017 16,250 0.15 0.93 16,050 16,250 16,050 624,830 10,153,487,500
26/10/2017 16,100 -0.05 -0.31 16,150 16,250 16,050 463,010 7,454,461,000
25/10/2017 16,150 0.00 ■■ 0.00 16,150 16,250 16,100 596,930 9,640,419,500
24/10/2017 16,150 0.15 0.94 16,000 16,200 16,000 549,430 8,873,294,500
23/10/2017 16,000 -0.20 -1.23 16,200 16,200 15,950 949,850 15,197,600,000
20/10/2017 16,200 0.10 0.62 16,200 16,400 16,100 644,230 10,436,526,000
19/10/2017 16,100 0.10 0.63 16,000 16,200 15,850 943,150 15,184,715,000
18/10/2017 16,000 -0.40 -2.44 16,350 16,450 16,000 2,053,000 32,848,000,000
17/10/2017 16,400 0.10 0.61 16,400 16,500 16,350 1,388,540 22,772,056,000
16/10/2017 16,300 0.10 0.62 16,300 16,550 16,200 987,170 16,090,871,000
13/10/2017 16,200 0.05 0.31 16,200 16,300 16,000 718,010 11,631,762,000
12/10/2017 16,150 -0.30 -1.82 16,450 16,500 16,150 793,070 12,808,080,500
11/10/2017 16,450 -0.05 -0.30 16,500 16,750 16,350 1,272,710 20,936,079,500
10/10/2017 16,500 0.40 2.48 16,050 16,700 15,900 1,939,760 32,006,040,000
09/10/2017 16,100 0.15 0.94 15,950 16,100 15,950 632,570 10,184,377,000
06/10/2017 15,950 0.00 ■■ 0.00 16,000 16,100 15,850 356,420 5,684,899,000
05/10/2017 15,950 0.15 0.95 15,800 16,300 15,800 1,988,370 31,714,501,500
04/10/2017 15,800 0.00 ■■ 0.00 15,650 15,900 15,650 285,780 4,515,324,000
03/10/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 888,800 14,043,040,000
02/10/2017 15,800 -0.10 -0.63 15,900 16,100 15,700 725,520 11,463,216,000
29/09/2017 15,900 0.05 0.32 15,850 15,950 15,800 641,690 10,202,871,000
28/09/2017 15,850 0.00 ■■ 0.00 15,800 16,000 15,700 1,360,300 21,560,755,000
27/09/2017 15,850 -0.30 -1.86 16,150 16,400 15,850 1,319,450 20,913,282,500
26/09/2017 16,150 0.00 ■■ 0.00 16,150 16,400 16,000 1,090,640 17,613,836,000
25/09/2017 16,150 0.25 1.57 15,900 16,650 15,850 4,261,670 68,825,970,500
22/09/2017 15,900 0.10 0.63 15,700 15,900 15,700 405,860 6,453,174,000
21/09/2017 15,800 -0.10 -0.63 16,000 16,000 15,700 225,880 3,568,904,000
20/09/2017 15,900 0.20 1.27 15,750 15,900 15,700 261,180 4,152,762,000
19/09/2017 15,700 -0.20 -1.26 15,800 15,950 15,700 350,720 5,506,304,000
18/09/2017 15,900 0.35 2.25 15,600 16,000 15,500 1,051,200 16,714,080,000
15/09/2017 15,550 0.00 ■■ 0.00 15,500 15,600 15,500 382,070 5,941,188,500
14/09/2017 15,550 0.05 0.32 15,500 15,700 15,500 440,730 6,853,351,500
13/09/2017 15,500 0.00 ■■ 0.00 15,500 15,650 15,400 220,030 3,410,465,000
12/09/2017 15,500 -0.10 -0.64 15,450 15,700 15,150 897,110 13,905,205,000
11/09/2017 15,600 -0.10 -0.64 15,500 15,800 15,450 404,070 6,303,492,000
08/09/2017 15,700 0.10 0.64 15,600 15,800 15,450 312,750 4,910,175,000
07/09/2017 15,600 -0.20 -1.27 15,650 15,800 15,600 550,790 8,592,324,000
06/09/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 619,440 9,787,152,000
05/09/2017 15,800 -0.20 -1.25 16,000 16,000 15,700 437,660 6,915,028,000
01/09/2017 16,000 0.40 2.56 15,600 16,000 15,600 914,480 14,631,680,000
31/08/2017 15,600 0.00 ■■ 0.00 15,500 15,650 15,500 706,260 11,017,656,000
30/08/2017 15,600 -0.30 -1.89 15,800 15,900 15,600 565,140 8,816,184,000
29/08/2017 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 636,110 10,114,149,000
28/08/2017 15,900 0.35 2.25 15,550 16,250 15,400 1,115,320 17,733,588,000
25/08/2017 15,550 0.15 0.97 15,450 15,750 15,300 795,690 12,372,979,500
24/08/2017 15,400 0.00 ■■ 0.00 15,400 15,600 15,250 926,120 14,262,248,000
23/08/2017 15,400 -0.20 -1.28 15,600 15,750 15,400 706,540 10,880,716,000
22/08/2017 15,600 -0.20 -1.27 15,800 15,950 15,500 1,004,930 15,676,908,000
21/08/2017 15,800 0.00 ■■ 0.00 15,800 16,100 15,750 798,700 12,619,460,000
18/08/2017 15,800 0.00 ■■ 0.00 15,750 16,100 15,750 665,860 10,520,588,000
17/08/2017 15,800 -0.20 -1.25 16,100 16,350 15,700 955,810 15,101,798,000
16/08/2017 16,000 0.00 ■■ 0.00 16,000 16,250 15,650 1,196,400 19,142,400,000
15/08/2017 16,000 -0.65 -3.90 16,700 16,850 16,000 1,602,260 25,636,160,000
14/08/2017 16,650 0.95 6.05 15,700 16,650 15,700 1,784,290 29,708,428,500
11/08/2017 15,700 0.05 0.32 15,650 15,900 15,450 499,420 7,840,894,000
10/08/2017 15,650 0.15 0.97 15,500 15,650 15,350 501,750 7,852,387,500
09/08/2017 15,500 -0.80 -4.91 16,000 16,200 15,400 1,990,020 30,845,310,000
08/08/2017 16,300 -0.25 -1.51 16,550 16,550 15,900 674,940 11,001,522,000
07/08/2017 16,550 0.95 6.09 15,600 16,650 15,600 2,953,490 48,880,259,500
04/08/2017 15,600 0.50 3.31 15,000 15,800 15,000 1,652,000 25,771,200,000
03/08/2017 15,100 0.00 ■■ 0.00 15,000 15,150 14,900 424,790 6,414,329,000
02/08/2017 15,100 0.10 0.67 15,000 15,200 14,700 402,680 6,080,468,000
01/08/2017 15,000 0.00 ■■ 0.00 15,000 15,100 14,950 482,350 7,235,250,000
31/07/2017 15,000 -0.20 -1.32 15,300 15,300 15,000 676,320 10,144,800,000
28/07/2017 15,200 0.20 1.33 14,800 15,400 14,600 822,190 12,497,288,000
27/07/2017 15,000 -0.05 -0.33 15,100 15,200 14,850 552,690 8,290,350,000
26/07/2017 15,050 0.15 1.01 14,900 15,300 14,850 437,520 6,584,676,000
25/07/2017 14,900 0.65 4.56 14,050 14,900 14,050 564,060 8,404,494,000
24/07/2017 14,250 -0.15 -1.04 14,000 14,500 13,900 646,330 9,210,202,500
21/07/2017 14,400 -0.65 -4.32 15,000 15,050 14,200 1,504,430 21,663,792,000
20/07/2017 15,050 -0.10 -0.66 15,150 15,150 15,000 583,580 8,782,879,000
19/07/2017 15,150 -0.05 -0.33 15,100 15,300 15,000 506,130 7,667,869,500
18/07/2017 15,200 0.00 ■■ 0.00 15,100 15,350 15,100 712,930 10,836,536,000
17/07/2017 15,200 0.15 1.00 14,900 15,450 14,900 1,099,050 16,705,560,000
14/07/2017 15,050 -0.05 -0.33 15,100 15,200 15,000 675,710 10,169,435,500
13/07/2017 15,100 0.05 0.33 15,000 15,350 14,950 948,680 14,325,068,000
12/07/2017 15,050 -0.35 -2.27 15,500 15,500 15,000 1,480,160 22,276,408,000
11/07/2017 15,400 -0.10 -0.65 15,500 15,650 15,000 750,280 11,554,312,000
10/07/2017 15,500 0.10 0.65 15,300 15,500 14,800 1,616,450 25,054,975,000
07/07/2017 15,400 -0.55 -3.45 15,950 15,950 15,000 1,352,550 20,829,270,000
06/07/2017 15,950 0.20 1.27 15,750 16,100 15,750 871,840 13,905,848,000
05/07/2017 15,750 0.10 0.64 15,600 16,100 15,400 958,830 15,101,572,500
04/07/2017 15,650 -0.15 -0.95 15,600 15,700 15,400 965,770 15,114,300,500
03/07/2017 15,800 0.20 1.28 15,450 15,850 15,350 742,790 11,736,082,000
30/06/2017 15,600 0.00 ■■ 0.00 15,700 15,950 15,350 954,150 14,884,740,000
29/06/2017 15,600 1.00 6.85 14,900 15,600 14,900 2,896,350 45,183,060,000
28/06/2017 14,600 0.25 1.74 14,300 14,700 14,300 1,500,070 21,901,022,000
27/06/2017 14,350 0.20 1.41 14,150 14,700 14,100 1,078,330 15,474,035,500
26/06/2017 14,150 -0.10 -0.70 14,250 14,400 14,100 753,190 10,657,638,500
23/06/2017 14,250 0.15 1.06 14,050 14,600 13,900 1,099,470 15,667,447,500
22/06/2017 14,100 -0.15 -1.05 14,250 14,500 14,050 1,503,510 21,199,491,000
21/06/2017 14,250 -0.35 -2.40 14,600 14,600 14,100 830,660 11,836,905,000
20/06/2017 14,600 0.30 2.10 14,600 14,900 14,450 1,399,600 20,434,160,000
19/06/2017 14,300 0.10 0.70 14,200 14,350 14,200 603,030 8,623,329,000
16/06/2017 14,200 0.05 0.35 14,150 14,300 14,050 615,110 8,734,562,000
15/06/2017 14,150 -0.20 -1.39 14,350 14,350 13,800 1,835,230 25,968,504,500
14/06/2017 14,350 -0.25 -1.71 14,600 14,700 14,250 932,700 13,384,245,000
13/06/2017 14,600 0.20 1.39 14,300 14,750 14,300 1,500,650 21,909,490,000
12/06/2017 14,400 0.20 1.41 14,000 14,600 13,900 1,406,770 20,257,488,000
09/06/2017 14,200 -0.30 -2.07 14,500 15,000 13,900 1,702,090 24,169,678,000
08/06/2017 14,500 0.75 5.45 13,900 14,650 13,650 2,733,520 39,636,040,000
07/06/2017 13,750 0.35 2.61 13,600 13,850 13,400 1,624,940 22,342,925,000
06/06/2017 13,400 0.10 0.75 13,500 13,700 13,150 1,518,340 20,345,756,000
05/06/2017 13,300 -0.05 -0.37 13,550 13,550 13,100 1,147,360 15,259,888,000
02/06/2017 13,350 0.65 5.12 12,800 13,500 12,700 3,439,410 45,916,123,500
01/06/2017 12,700 -0.10 -0.78 12,600 12,900 12,500 1,213,430 15,410,561,000
31/05/2017 12,800 -0.05 -0.39 12,800 13,200 12,500 1,652,800 21,155,840,000
30/05/2017 12,850 0.40 3.21 12,800 13,300 12,500 4,735,300 60,848,605,000
29/05/2017 12,450 0.80 6.87 11,550 12,450 11,350 2,593,710 32,291,689,500
26/05/2017 11,650 -0.10 -0.85 11,750 11,900 11,600 579,450 6,750,592,500
25/05/2017 11,750 0.25 2.17 11,500 11,950 11,500 1,154,370 13,563,847,500
24/05/2017 11,500 0.10 0.88 11,650 11,650 11,300 822,310 9,456,565,000
23/05/2017 11,400 0.00 ■■ 0.00 11,400 11,500 11,150 2,089,760 23,823,264,000
22/05/2017 11,400 -0.15 -1.30 11,450 11,950 11,400 1,459,860 16,642,404,000
19/05/2017 11,550 -0.15 -1.28 11,700 11,800 11,400 1,095,600 12,654,180,000
18/05/2017 11,700 -0.25 -2.09 11,650 11,950 11,550 1,737,520 20,328,984,000
17/05/2017 11,950 0.10 0.84 11,700 12,200 11,550 1,786,200 21,345,090,000
16/05/2017 11,850 -0.55 -4.44 12,500 12,500 11,800 2,337,240 27,696,294,000
15/05/2017 12,400 0.65 5.53 11,750 12,550 11,750 2,407,350 29,851,140,000
09/05/2017 12,050 0.30 2.55 11,800 12,200 11,400 2,004,060 24,148,923,000
08/05/2017 11,750 0.05 0.43 11,800 12,450 11,700 2,968,680 34,881,990,000
05/05/2017 11,700 0.70 6.36 11,300 11,750 11,200 2,526,850 29,564,145,000
04/05/2017 11,000 0.70 6.80 10,400 11,000 10,400 3,670,330 40,373,630,000
03/05/2017 10,300 -0.35 -3.29 10,200 10,450 10,050 2,731,200 28,131,360,000
28/04/2017 10,650 0.20 1.91 10,450 10,800 10,400 1,440,440 15,340,686,000
27/04/2017 10,450 0.05 0.48 10,550 11,000 10,450 2,623,380 27,414,321,000
26/04/2017 10,400 0.65 6.67 9,800 10,400 9,800 2,637,850 27,433,640,000
25/04/2017 9,750 -0.25 -2.50 10,150 10,150 9,750 926,170 9,030,157,500
24/04/2017 10,000 0.30 3.09 9,750 10,300 9,700 2,535,500 25,355,000,000
21/04/2017 9,700 0.23 2.43 9,470 9,700 9,300 836,010 8,109,297,000
20/04/2017 9,470 0.46 5.11 9,010 9,620 9,010 2,472,230 23,412,018,100
19/04/2017 9,010 -0.09 -0.99 9,200 9,200 9,000 565,850 5,098,308,500
18/04/2017 9,100 0.00 ■■ 0.00 9,050 9,120 8,910 706,160 6,426,056,000
17/04/2017 9,100 -0.10 -1.09 9,380 9,390 9,100 789,300 7,182,630,000
14/04/2017 9,200 -0.04 -0.43 9,100 9,260 9,000 790,280 7,270,576,000
13/04/2017 9,240 0.14 1.54 9,150 9,410 9,040 1,513,890 13,988,343,600
12/04/2017 9,100 0.00 ■■ 0.00 9,180 9,270 9,000 875,660 7,968,506,000
11/04/2017 9,100 0.38 4.36 8,720 9,280 8,720 1,231,180 11,203,738,000
10/04/2017 8,720 -0.08 -0.91 8,800 8,930 8,720 173,210 1,510,391,200
07/04/2017 8,800 0.00 ■■ 0.00 8,680 8,800 8,650 255,760 2,250,688,000
05/04/2017 8,800 -0.01 -0.11 8,550 8,840 8,550 660,570 5,813,016,000
04/04/2017 8,810 0.00 ■■ 0.00 8,980 8,990 8,770 321,000 2,828,010,000
03/04/2017 8,810 0.14 1.61 8,670 9,150 8,610 745,340 6,566,445,400
31/03/2017 8,670 -0.14 -1.59 8,810 8,850 8,670 238,610 2,068,748,700
30/03/2017 8,810 0.01 0.11 8,850 8,900 8,810 308,740 2,719,999,400
29/03/2017 8,800 -0.05 -0.56 8,970 8,970 8,800 234,240 2,061,312,000
28/03/2017 8,850 -0.15 -1.67 9,100 9,100 8,660 660,150 5,842,327,500
27/03/2017 9,000 -0.10 -1.10 9,120 9,150 9,000 646,360 5,817,240,000
24/03/2017 9,100 -0.03 -0.33 9,120 9,230 9,050 283,630 2,581,033,000
23/03/2017 9,130 0.03 0.33 9,010 9,200 8,950 601,690 5,493,429,700
22/03/2017 9,100 -0.44 -4.61 9,500 9,510 9,100 1,362,200 12,396,020,000
21/03/2017 9,540 0.00 ■■ 0.00 9,550 9,700 9,410 945,050 9,015,777,000
20/03/2017 9,540 0.07 0.74 9,700 9,700 9,500 1,004,780 9,585,601,200
17/03/2017 9,470 0.57 6.40 8,950 9,520 8,950 2,848,320 26,973,590,400
16/03/2017 8,900 0.12 1.37 8,800 8,930 8,790 546,880 4,867,232,000
15/03/2017 8,780 0.00 ■■ 0.00 8,800 8,860 8,780 457,700 4,018,606,000
14/03/2017 8,780 -0.09 -1.01 8,800 8,940 8,600 306,150 2,687,997,000
13/03/2017 8,870 0.20 2.31 8,610 8,900 8,600 580,760 5,151,341,200
10/03/2017 8,670 -0.13 -1.48 8,800 8,870 8,660 1,525,980 13,230,246,600
09/03/2017 8,800 -0.11 -1.23 8,910 8,920 8,740 760,290 6,690,552,000
08/03/2017 8,910 -0.09 -1.00 9,000 9,050 8,910 702,390 6,258,294,900
07/03/2017 9,000 0.00 ■■ 0.00 8,950 9,130 8,950 2,691,360 24,222,240,000
06/03/2017 9,000 0.28 3.21 8,720 9,050 8,700 1,888,160 16,993,440,000
03/03/2017 8,720 -0.02 -0.23 8,740 8,760 8,650 700,920 6,112,022,400
02/03/2017 8,740 0.34 4.05 8,500 8,750 8,400 1,506,840 13,169,781,600
01/03/2017 8,400 -0.10 -1.18 8,550 8,550 8,370 532,280 4,471,152,000
28/02/2017 8,500 0.00 ■■ 0.00 8,600 8,690 8,490 1,082,260 9,199,210,000
27/02/2017 8,500 0.13 1.55 8,380 8,630 8,250 1,338,310 11,375,635,000
24/02/2017 8,370 0.00 ■■ 0.00 8,420 8,480 8,370 572,630 4,792,913,100
23/02/2017 8,370 -0.10 -1.18 8,430 8,550 8,330 784,130 6,563,168,100
22/02/2017 8,470 0.22 2.67 8,250 8,650 8,200 1,611,110 13,646,101,700
21/02/2017 8,250 0.08 0.98 8,200 8,400 8,150 1,089,290 8,986,642,500
20/02/2017 8,170 0.34 4.34 7,830 8,290 7,830 1,199,190 9,797,382,300
17/02/2017 7,830 0.00 ■■ 0.00 7,830 7,850 7,750 227,780 1,783,517,400
16/02/2017 7,830 -0.08 -1.01 8,020 8,020 7,830 455,380 3,565,625,400
15/02/2017 7,910 0.01 0.13 7,960 8,100 7,850 1,519,760 12,021,301,600
14/02/2017 7,900 0.30 3.95 7,680 8,130 7,620 1,003,040 7,924,016,000
13/02/2017 7,600 0.01 0.13 7,630 7,630 7,560 206,340 1,568,184,000
10/02/2017 7,590 0.05 0.66 7,630 7,690 7,530 358,120 2,718,130,800
09/02/2017 7,540 0.04 0.53 7,570 7,600 7,500 452,890 3,414,790,600
08/02/2017 7,500 -0.05 -0.66 7,500 7,650 7,500 188,110 1,410,825,000
07/02/2017 7,550 -0.14 -1.82 7,800 7,800 7,500 232,490 1,755,299,500
06/02/2017 7,690 0.07 0.92 7,600 7,690 7,520 85,270 655,726,300
03/02/2017 7,620 -0.08 -1.04 7,700 7,700 7,620 147,100 1,120,902,000
02/02/2017 7,700 -0.03 -0.39 7,890 7,900 7,650 81,060 624,162,000
25/01/2017 7,730 0.17 2.25 7,870 7,870 7,630 157,960 1,221,030,800
24/01/2017 7,560 -0.30 -3.82 7,860 7,890 7,560 173,420 1,311,055,200
23/01/2017 7,860 0.00 ■■ 0.00 7,880 7,900 7,800 24,310 191,076,600
20/01/2017 7,860 -0.01 -0.13 7,850 7,870 7,750 207,190 1,628,513,400
19/01/2017 7,870 0.00 ■■ 0.00 7,690 7,870 7,690 76,520 602,212,400
18/01/2017 7,870 -0.01 -0.13 7,970 7,970 7,680 248,880 1,958,685,600
17/01/2017 7,880 -0.01 -0.13 7,900 7,900 7,650 159,730 1,258,672,400
16/01/2017 7,890 -0.01 -0.13 7,840 7,900 7,770 96,420 760,753,800
13/01/2017 7,900 0.01 0.13 7,870 7,900 7,800 119,850 946,815,000
12/01/2017 7,890 -0.06 -0.75 7,900 7,900 7,800 223,070 1,760,022,300
11/01/2017 7,950 -0.05 -0.62 7,980 7,980 7,870 126,280 1,003,926,000
10/01/2017 8,000 0.00 ■■ 0.00 8,100 8,100 7,850 259,830 2,078,640,000
09/01/2017 8,000 0.17 2.17 7,830 8,000 7,820 235,220 1,881,760,000
06/01/2017 7,830 0.10 1.29 7,830 7,830 7,790 141,470 1,107,710,100
05/01/2017 7,730 0.03 0.39 7,770 7,850 7,720 183,040 1,414,899,200
04/01/2017 7,700 0.05 0.65 7,620 7,700 7,570 168,920 1,300,684,000
03/01/2017 7,650 0.00 ■■ 0.00 7,620 7,700 7,620 30,290 231,718,500
30/12/2016 7,650 -0.05 -0.65 7,750 7,770 7,620 116,000 887,400,000
29/12/2016 7,700 0.00 ■■ 0.00 7,790 7,800 7,600 140,770 1,083,929,000
28/12/2016 7,700 0.00 ■■ 0.00 7,760 7,790 7,600 198,560 1,528,912,000
27/12/2016 7,700 0.00 ■■ 0.00 7,700 7,730 7,650 145,850 1,123,045,000
26/12/2016 7,700 -0.06 -0.77 7,790 7,790 7,620 105,970 815,969,000
23/12/2016 7,760 -0.06 -0.77 7,870 7,870 7,700 114,560 888,985,600
22/12/2016 7,820 -0.06 -0.76 7,750 7,880 7,560 278,670 2,179,199,400
21/12/2016 7,880 0.08 1.03 7,810 7,920 7,700 163,760 1,290,428,800
20/12/2016 7,800 0.20 2.63 7,600 7,900 7,600 452,420 3,528,876,000
19/12/2016 7,600 0.28 3.83 7,480 7,640 7,330 133,650 1,015,740,000
16/12/2016 7,320 0.06 0.83 7,300 7,360 7,290 139,580 1,021,725,600
15/12/2016 7,260 0.16 2.25 7,060 7,330 7,060 112,850 819,291,000
14/12/2016 7,100 -0.02 -0.28 7,010 7,330 7,010 130,690 927,899,000
13/12/2016 7,120 0.00 ■■ 0.00 7,200 7,270 7,120 380,640 2,710,156,800
12/12/2016 7,120 -0.48 -6.32 7,350 7,500 7,120 265,690 1,891,712,800
09/12/2016 7,600 -0.10 -1.30 7,380 7,730 7,380 54,070 410,932,000
08/12/2016 7,700 -0.02 -0.26 7,610 7,750 7,310 55,230 425,271,000
07/12/2016 7,720 -0.08 -1.03 7,800 7,800 7,620 16,650 128,538,000
06/12/2016 7,800 0.00 ■■ 0.00 7,700 7,830 7,620 142,300 1,109,940,000
05/12/2016 7,800 -0.01 -0.13 7,880 7,880 7,700 101,520 791,856,000
02/12/2016 7,810 -0.09 -1.14 7,950 7,950 7,660 141,070 1,101,756,700
01/12/2016 7,900 0.04 0.51 7,880 7,950 7,860 387,070 3,057,853,000
30/11/2016 7,860 0.12 1.55 7,760 7,890 7,730 242,890 1,909,115,400
29/11/2016 7,740 0.05 0.65 7,840 7,840 7,690 270,720 2,095,372,800
28/11/2016 7,690 0.07 0.92 7,900 8,000 7,600 308,980 2,376,056,200
25/11/2016 7,620 0.02 0.26 7,600 7,630 7,530 384,040 2,926,384,800
24/11/2016 7,600 -0.25 -3.18 7,720 7,870 7,500 512,950 3,898,420,000
23/11/2016 7,850 -0.29 -3.56 8,200 8,200 7,850 438,920 3,445,522,000
22/11/2016 8,140 -0.05 -0.61 8,040 8,190 8,030 230,670 1,877,653,800
21/11/2016 8,190 -0.03 -0.36 8,200 8,200 8,040 439,760 3,601,634,400
18/11/2016 8,220 0.00 ■■ 0.00 8,220 8,240 8,060 407,330 3,348,252,600
17/11/2016 8,220 0.20 2.49 8,200 8,300 8,100 559,390 4,598,185,800
16/11/2016 8,020 0.52 6.93 7,550 8,020 7,500 1,556,280 12,481,365,600
15/11/2016 7,500 0.05 0.67 7,480 7,520 7,460 412,530 3,093,975,000
14/11/2016 7,450 0.00 ■■ 0.00 7,490 7,490 7,400 212,830 1,585,583,500
11/11/2016 7,450 0.00 ■■ 0.00 7,480 7,490 7,380 161,200 1,200,940,000
10/11/2016 7,450 0.17 2.34 7,350 7,450 7,250 536,230 3,994,913,500
09/11/2016 7,280 -0.11 -1.49 7,300 7,400 6,900 174,830 1,272,762,400
08/11/2016 7,390 0.19 2.64 7,200 7,390 7,180 147,030 1,086,551,700
07/11/2016 7,200 -0.20 -2.70 7,350 7,350 7,200 248,250 1,787,400,000
04/11/2016 7,400 -0.07 -0.94 7,450 7,500 7,400 39,580 292,892,000
03/11/2016 7,470 -0.02 -0.27 7,350 7,470 7,200 92,610 691,796,700
02/11/2016 7,490 -0.05 -0.66 7,530 7,530 7,450 33,470 250,690,300
01/11/2016 7,540 -0.03 -0.40 7,410 7,580 7,300 85,720 646,328,800
31/10/2016 7,570 0.17 2.30 7,450 7,570 7,410 204,010 1,544,355,700
28/10/2016 7,400 0.05 0.68 7,350 7,400 7,350 129,270 956,598,000
27/10/2016 7,350 0.00 ■■ 0.00 7,200 7,390 7,200 28,530 209,695,500
26/10/2016 7,350 -0.05 -0.68 7,430 7,440 7,200 114,540 841,869,000
25/10/2016 7,400 0.05 0.68 7,310 7,450 7,310 126,450 935,730,000
24/10/2016 7,350 -0.05 -0.68 7,400 7,400 7,350 76,620 563,157,000
21/10/2016 7,400 0.02 0.27 7,300 7,420 7,300 114,690 848,706,000
20/10/2016 7,380 0.00 ■■ 0.00 7,420 7,460 7,310 82,240 606,931,200
19/10/2016 7,380 -0.03 -0.40 7,410 7,470 7,380 151,900 1,121,022,000
18/10/2016 7,410 0.01 0.14 7,500 7,700 7,340 174,120 1,290,229,200
17/10/2016 7,400 -0.09 -1.20 7,480 7,490 7,340 164,290 1,215,746,000
14/10/2016 7,490 0.00 ■■ 0.00 7,490 7,510 7,400 196,630 1,472,758,700
13/10/2016 7,490 -0.01 -0.13 7,300 7,510 7,220 130,100 974,449,000
12/10/2016 7,500 0.41 5.78 7,040 7,500 7,040 528,430 3,963,225,000
11/10/2016 7,090 -0.01 -0.14 7,050 7,120 7,040 117,220 831,089,800
10/10/2016 7,100 0.02 0.28 7,060 7,190 7,050 82,340 584,614,000
07/10/2016 7,080 0.05 0.71 7,050 7,110 7,010 148,940 1,054,495,200
06/10/2016 7,030 -0.11 -1.54 7,040 7,140 7,030 44,170 310,515,100
05/10/2016 7,140 0.01 0.14 7,040 7,140 7,030 92,880 663,163,200
04/10/2016 7,130 0.00 ■■ 0.00 7,130 7,190 7,030 142,750 1,017,807,500
03/10/2016 7,130 0.01 0.14 7,130 7,180 7,120 38,760 276,358,800
30/09/2016 7,120 0.09 1.28 7,050 7,120 7,020 87,350 621,932,000
29/09/2016 7,030 -0.02 -0.28 7,010 7,040 7,000 110,180 774,565,400
28/09/2016 7,050 0.05 0.71 6,900 7,100 6,900 161,660 1,139,703,000
27/09/2016 7,000 -0.05 -0.71 7,050 7,190 6,950 171,540 1,200,780,000
26/09/2016 7,050 -0.13 -1.81 7,100 7,190 7,050 84,340 594,597,000
23/09/2016 7,180 -0.02 -0.28 7,110 7,180 7,110 106,550 765,029,000
22/09/2016 7,200 0.00 ■■ 0.00 7,290 7,290 7,120 124,080 893,376,000
21/09/2016 7,200 0.10 1.41 7,250 7,250 7,120 167,840 1,208,448,000
20/09/2016 7,100 0.10 1.43 7,100 7,140 7,050 55,290 392,559,000
19/09/2016 7,000 -0.29 -3.98 7,330 7,330 6,980 294,070 2,058,490,000
16/09/2016 7,290 0.08 1.11 7,200 7,290 7,170 52,570 383,235,300
15/09/2016 7,210 -0.09 -1.23 7,300 7,400 7,200 131,640 949,124,400
14/09/2016 7,300 0.00 ■■ 0.00 7,300 7,490 7,300 196,370 1,433,501,000
13/09/2016 7,300 -0.30 -3.95 7,600 7,600 7,100 126,030 920,019,000
12/09/2016 7,600 -0.10 -1.30 7,520 7,700 7,520 81,770 621,452,000
09/09/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 71,450 550,165,000
08/09/2016 7,700 0.10 1.32 7,600 7,700 7,500 182,860 1,408,022,000
07/09/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 126,490 961,324,000
06/09/2016 7,600 0.10 1.33 7,600 7,700 7,500 151,020 1,147,752,000
05/09/2016 7,500 -0.20 -2.60 7,600 7,600 7,500 239,170 1,793,775,000
01/09/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 106,660 821,282,000
31/08/2016 7,700 0.20 2.67 7,500 7,700 7,500 384,930 2,963,961,000
30/08/2016 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 94,810 711,075,000
29/08/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 219,690 1,647,675,000
26/08/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 162,160 1,216,200,000
25/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 102,720 770,400,000
24/08/2016 7,500 -0.20 -2.60 7,500 7,600 7,500 41,080 308,100,000
23/08/2016 7,700 0.30 4.05 7,500 7,700 7,400 122,280 941,556,000
22/08/2016 7,400 -0.20 -2.63 7,600 7,600 7,400 316,140 2,339,436,000
19/08/2016 7,600 -0.10 -1.30 7,600 7,700 7,500 81,290 617,804,000
18/08/2016 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 132,560 1,020,712,000
17/08/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 145,260 1,118,502,000
16/08/2016 7,700 0.10 1.32 7,500 7,700 7,500 375,600 2,892,120,000
15/08/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 122,040 927,504,000
12/08/2016 7,600 -0.10 -1.30 7,700 7,800 7,500 178,000 1,352,800,000
11/08/2016 7,700 0.40 5.48 7,300 7,700 7,300 252,060 1,940,862,000
10/08/2016 7,300 0.10 1.39 7,100 7,600 7,100 572,450 4,178,885,000
09/08/2016 7,200 0.00 ■■ 0.00 7,100 7,300 7,000 348,470 2,508,984,000
08/08/2016 7,200 -0.40 -5.26 7,200 7,500 7,200 495,720 3,569,184,000
05/08/2016 7,600 -0.50 -6.17 7,900 8,000 7,600 676,030 5,137,828,000
04/08/2016 8,100 0.20 2.53 7,800 8,100 7,800 257,080 2,082,348,000
03/08/2016 7,900 -0.10 -1.25 7,900 8,000 7,800 329,350 2,601,865,000
02/08/2016 8,000 -0.40 -4.76 8,200 8,200 7,900 1,198,630 9,589,040,000
01/08/2016 8,400 -0.30 -3.45 8,700 8,700 8,400 364,110 3,058,524,000
29/07/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 124,720 1,085,064,000
28/07/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 121,680 1,058,616,000
27/07/2016 8,700 -0.30 -3.33 9,000 9,000 8,700 78,650 684,255,000
26/07/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 246,920 2,222,280,000
25/07/2016 9,000 0.20 2.27 8,800 9,000 8,700 665,720 5,991,480,000
22/07/2016 8,800 0.20 2.33 8,600 8,800 8,500 650,140 5,721,232,000
21/07/2016 8,600 -0.20 -2.27 8,900 8,900 8,600 195,880 1,684,568,000
20/07/2016 8,800 -0.20 -2.22 9,000 9,000 8,600 254,770 2,241,976,000
19/07/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 491,700 4,425,300,000
18/07/2016 9,000 0.10 1.12 8,900 9,000 8,800 109,650 986,850,000
15/07/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 374,550 3,333,495,000
14/07/2016 9,000 -0.30 -3.23 9,200 9,300 9,000 421,400 3,792,600,000
13/07/2016 9,300 0.10 1.09 9,200 9,300 9,000 1,125,540 10,467,522,000
12/07/2016 9,200 0.30 3.37 9,000 9,200 8,700 968,850 8,913,420,000
11/07/2016 8,900 -0.40 -4.30 9,300 9,400 8,800 604,450 5,379,605,000
08/07/2016 9,300 0.40 4.49 9,000 9,400 9,000 1,772,870 16,487,691,000
07/07/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 976,650 8,692,185,000
06/07/2016 8,900 0.20 2.30 8,600 8,900 8,500 330,890 2,944,921,000
05/07/2016 8,700 0.40 4.82 8,400 8,800 8,300 1,380,050 12,006,435,000
04/07/2016 8,300 -0.10 -1.19 8,400 8,400 8,100 1,512,820 12,556,406,000
01/07/2016 8,400 0.10 1.20 8,300 8,400 8,200 147,420 1,238,328,000
30/06/2016 8,300 -0.20 -2.35 8,600 8,600 8,300 345,080 2,864,164,000
29/06/2016 8,500 0.10 1.19 8,400 8,600 8,400 272,420 2,315,570,000
28/06/2016 8,400 0.10 1.20 8,200 8,400 8,200 325,770 2,736,468,000
27/06/2016 8,300 -0.10 -1.19 8,400 8,400 8,100 408,360 3,389,388,000
24/06/2016 8,400 -0.30 -3.45 8,700 8,700 8,100 772,180 6,486,312,000
23/06/2016 8,700 -0.10 -1.14 8,700 8,900 8,700 333,180 2,898,666,000
22/06/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 422,270 3,715,976,000
21/06/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 146,060 1,285,328,000
20/06/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 177,070 1,575,923,000
17/06/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 601,680 5,354,952,000
16/06/2016 8,900 -0.10 -1.11 9,000 9,100 8,900 852,320 7,585,648,000
15/06/2016 9,000 0.10 1.12 8,900 9,100 8,900 454,490 4,090,410,000
14/06/2016 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 203,560 1,811,684,000
13/06/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 327,670 2,916,263,000
10/06/2016 9,000 -0.20 -2.17 9,200 9,200 9,000 244,390 2,199,510,000
09/06/2016 9,200 0.30 3.37 8,800 9,500 8,700 1,037,540 9,545,368,000
08/06/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 412,880 3,674,632,000
07/06/2016 8,900 0.30 3.49 9,100 9,100 8,700 761,700 6,779,130,000
06/06/2016 9,300 0.10 1.09 9,200 9,400 9,200 515,370 4,792,941,000
03/06/2016 9,200 -0.30 -3.16 9,500 9,600 9,200 338,710 3,116,132,000
02/06/2016 9,500 0.10 1.06 9,300 9,500 9,300 1,024,510 9,732,845,000
01/06/2016 9,400 -0.10 -1.05 9,500 9,500 9,300 330,350 3,105,290,000
31/05/2016 9,500 0.10 1.06 9,400 9,600 9,400 871,310 8,277,445,000
30/05/2016 9,400 0.40 4.44 9,200 9,400 9,100 725,850 6,822,990,000
27/05/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 523,800 4,714,200,000
26/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 859,670 7,737,030,000
25/05/2016 9,000 -0.10 -1.10 9,000 9,100 8,900 590,620 5,315,580,000
24/05/2016 9,100 -0.20 -2.15 9,200 9,400 9,100 525,410 4,781,231,000
23/05/2016 9,300 -0.10 -1.06 9,400 9,400 9,200 258,740 2,406,282,000
20/05/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 358,470 3,369,618,000
19/05/2016 9,400 0.20 2.17 9,100 9,600 9,100 1,067,780 10,037,132,000
18/05/2016 9,200 -0.10 -1.08 9,300 9,400 9,100 388,590 3,575,028,000
17/05/2016 9,300 0.40 4.49 9,000 9,500 8,800 1,262,390 11,740,227,000
16/05/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 328,940 2,927,566,000
13/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 375,180 3,339,102,000
12/05/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 406,960 3,662,640,000
11/05/2016 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 692,140 6,229,260,000
10/05/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 744,240 6,698,160,000
09/05/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 680,210 6,121,890,000
06/05/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 1,067,830 9,610,470,000
05/05/2016 9,000 0.10 1.12 8,900 9,300 8,900 1,038,990 9,350,910,000
04/05/2016 8,900 0.30 3.49 8,600 8,900 8,600 992,870 8,836,543,000
29/04/2016 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 638,640 5,492,304,000
28/04/2016 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 746,480 6,419,728,000
27/04/2016 8,600 -0.30 -3.37 8,900 9,000 8,600 1,570,480 13,506,128,000
26/04/2016 8,900 0.10 1.14 8,800 9,000 8,700 1,204,680 10,721,652,000
25/04/2016 8,800 0.30 3.53 8,800 8,900 8,600 2,336,410 20,560,408,000
22/04/2016 8,500 0.50 6.25 8,100 8,500 8,000 2,761,460 23,472,410,000
21/04/2016 8,000 0.20 2.56 7,800 8,100 7,700 864,080 6,912,640,000
20/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 238,300 1,858,740,000
19/04/2016 7,800 -0.10 -1.27 8,000 8,000 7,800 650,070 5,070,546,000
15/04/2016 7,900 0.00 ■■ 0.00 8,000 8,200 7,900 1,523,240 12,033,596,000
14/04/2016 7,900 0.10 1.28 7,800 8,100 7,800 780,410 6,165,239,000
13/04/2016 7,800 0.10 1.30 7,800 8,000 7,700 682,560 5,323,968,000
12/04/2016 7,700 -0.20 -2.53 8,000 8,000 7,700 486,670 3,747,359,000
11/04/2016 7,900 0.30 3.95 7,600 8,100 7,600 764,300 6,037,970,000
08/04/2016 7,600 0.10 1.33 7,500 7,600 7,400 421,530 3,203,628,000
07/04/2016 7,500 0.10 1.35 7,500 7,600 7,400 356,070 2,670,525,000
06/04/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 168,900 1,249,860,000
05/04/2016 7,400 -0.10 -1.33 7,500 7,600 7,400 176,770 1,308,098,000
04/04/2016 7,500 0.40 5.63 7,100 7,500 7,100 815,920 6,119,400,000
01/04/2016 7,100 -0.10 -1.39 7,200 7,300 7,000 339,420 2,409,882,000
31/03/2016 7,200 -0.20 -2.70 7,400 7,500 7,200 426,620 3,071,664,000
30/03/2016 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 455,200 3,368,480,000
29/03/2016 7,400 -0.20 -2.63 7,600 7,600 7,300 490,940 3,632,956,000
28/03/2016 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 314,600 2,390,960,000
25/03/2016 7,600 -0.10 -1.30 7,600 7,700 7,500 188,800 1,434,880,000
24/03/2016 7,700 0.10 1.32 7,700 7,800 7,600 539,750 4,156,075,000
23/03/2016 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 701,570 5,331,932,000
22/03/2016 7,600 -0.10 -1.30 7,700 7,700 7,500 491,430 3,734,868,000
21/03/2016 7,700 -0.10 -1.28 7,900 7,900 7,700 238,680 1,837,836,000
18/03/2016 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 338,070 2,636,946,000
17/03/2016 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 433,670 3,382,626,000
16/03/2016 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 237,030 1,848,834,000
15/03/2016 7,800 -0.10 -1.27 7,900 8,000 7,800 312,960 2,441,088,000
14/03/2016 7,900 -0.10 -1.25 8,000 8,100 7,800 369,310 2,917,549,000
11/03/2016 8,000 -0.10 -1.23 8,000 8,100 7,900 256,210 2,049,680,000
10/03/2016 8,100 0.10 1.25 8,000 8,100 7,900 207,280 1,678,968,000
09/03/2016 8,000 0.30 3.90 7,700 8,200 7,700 1,031,090 8,248,720,000
08/03/2016 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 115,760 891,352,000
07/03/2016 7,700 0.10 1.32 7,600 7,800 7,600 376,360 2,897,972,000
04/03/2016 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 194,770 1,480,252,000
03/03/2016 7,600 -0.20 -2.56 7,900 7,900 7,600 167,380 1,272,088,000
02/03/2016 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 281,400 2,194,920,000
01/03/2016 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 195,900 1,528,020,000
29/02/2016 7,800 -0.10 -1.27 7,900 8,000 7,700 207,500 1,618,500,000
26/02/2016 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 215,150 1,699,685,000
25/02/2016 7,900 -0.20 -2.47 8,100 8,200 7,900 299,840 2,368,736,000
24/02/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 259,800 2,104,380,000
23/02/2016 8,100 -0.20 -2.41 8,300 8,400 8,100 545,540 4,418,874,000
22/02/2016 8,300 0.20 2.47 8,100 8,300 8,100 680,200 5,645,660,000
19/02/2016 8,100 -0.10 -1.22 8,200 8,300 8,100 667,480 5,406,588,000
18/02/2016 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 252,280 2,068,696,000
17/02/2016 8,200 -0.10 -1.20 8,300 8,500 8,200 559,450 4,587,490,000
16/02/2016 8,300 0.10 1.22 8,400 8,600 8,300 1,440,430 11,955,569,000
15/02/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 170,630 1,399,166,000
05/02/2016 8,200 -0.10 -1.20 8,200 8,400 8,100 222,140 1,821,548,000
04/02/2016 8,300 0.10 1.22 8,300 8,400 8,200 131,360 1,090,288,000
03/02/2016 8,200 -0.10 -1.20 8,200 8,300 8,100 172,780 1,416,796,000
02/02/2016 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 221,890 1,841,687,000
01/02/2016 8,300 0.20 2.47 8,200 8,600 8,200 340,940 2,829,802,000
29/01/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 276,880 2,242,728,000
28/01/2016 8,100 -0.20 -2.41 8,200 8,300 8,000 306,060 2,479,086,000
27/01/2016 8,300 0.20 2.47 8,100 8,400 8,100 321,850 2,671,355,000
26/01/2016 8,100 -0.10 -1.22 8,000 8,200 7,800 394,280 3,193,668,000
25/01/2016 8,200 0.50 6.49 7,900 8,200 7,900 482,750 3,958,550,000
22/01/2016 7,700 0.50 6.94 7,200 7,700 7,200 1,051,880 8,099,476,000
21/01/2016 7,200 -0.40 -5.26 7,500 7,600 7,200 351,350 2,529,720,000
20/01/2016 7,600 -0.20 -2.56 7,800 7,800 7,500 223,530 1,698,828,000
19/01/2016 7,800 0.20 2.63 7,800 7,900 7,600 576,630 4,497,714,000
18/01/2016 7,600 -0.40 -5.00 7,700 7,800 7,500 782,670 5,948,292,000
15/01/2016 8,000 -0.40 -4.76 8,400 8,400 8,000 421,960 3,375,680,000
14/01/2016 8,400 -0.30 -3.45 8,600 8,600 8,200 322,110 2,705,724,000
13/01/2016 8,700 -0.10 -1.14 8,800 8,900 8,600 259,160 2,254,692,000
12/01/2016 8,800 0.40 4.76 8,400 8,800 8,400 359,480 3,163,424,000
11/01/2016 8,400 -0.20 -2.33 8,600 8,700 8,400 276,240 2,320,416,000
08/01/2016 8,600 -0.30 -3.37 8,700 8,900 8,600 546,490 4,699,814,000
07/01/2016 8,900 -0.30 -3.26 9,100 9,100 8,700 450,650 4,010,785,000
06/01/2016 9,200 -0.10 -1.08 9,300 9,300 9,100 207,470 1,908,724,000
05/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 199,480 1,855,164,000
04/01/2016 9,300 0.20 2.20 9,200 9,500 9,100 565,140 5,255,802,000
31/12/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 207,980 1,892,618,000
30/12/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 121,390 1,104,649,000
29/12/2015 9,100 0.30 3.41 8,800 9,100 8,800 259,560 2,361,996,000
28/12/2015 8,800 -0.10 -1.12 9,000 9,000 8,800 255,050 2,244,440,000
25/12/2015 8,900 -0.40 -4.30 9,300 9,300 8,900 413,480 3,679,972,000
24/12/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 115,950 1,078,335,000
23/12/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,100 261,380 2,430,834,000
22/12/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 88,820 826,026,000
21/12/2015 9,300 -0.20 -2.11 9,400 9,500 9,300 272,880 2,537,784,000
18/12/2015 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 235,510 2,237,345,000
17/12/2015 9,500 0.10 1.06 9,600 9,700 9,500 121,230 1,151,685,000
16/12/2015 9,400 0.10 1.08 9,400 9,600 9,400 281,740 2,648,356,000
15/12/2015 9,300 -0.10 -1.06 9,500 9,500 9,200 250,200 2,326,860,000
14/12/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 191,400 1,799,160,000
11/12/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 253,720 2,384,968,000
10/12/2015 9,400 -0.30 -3.09 9,700 9,700 9,400 406,270 3,818,938,000
09/12/2015 9,700 -0.30 -3.00 10,000 10,000 9,700 102,660 995,802,000
08/12/2015 10,000 0.10 1.01 9,800 10,000 9,700 335,360 3,353,600,000
07/12/2015 9,900 -0.10 -1.00 9,900 10,100 9,900 210,880 2,087,712,000
04/12/2015 10,000 -0.10 -0.99 10,100 10,100 9,900 233,670 2,336,700,000
03/12/2015 10,100 0.10 1.00 10,000 10,200 10,000 130,160 1,314,616,000
02/12/2015 10,000 0.10 1.01 10,000 10,200 10,000 171,580 1,715,800,000
01/12/2015 9,900 -0.20 -1.98 10,000 10,200 9,900 464,040 4,593,996,000
30/11/2015 10,100 -0.20 -1.94 10,300 10,300 10,000 418,830 4,230,183,000
27/11/2015 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 724,040 7,457,612,000
26/11/2015 10,300 -0.10 -0.96 10,400 10,700 10,300 469,900 4,839,970,000
25/11/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,200 223,760 2,327,104,000
24/11/2015 10,400 -0.10 -0.95 10,500 10,600 10,200 374,170 3,891,368,000
23/11/2015 10,500 0.10 0.96 10,500 10,700 10,500 559,230 5,871,915,000
20/11/2015 10,400 0.40 4.00 10,000 10,400 10,000 643,740 6,694,896,000
19/11/2015 10,000 -0.20 -1.96 10,200 10,300 10,000 320,520 3,205,200,000
18/11/2015 10,200 -0.10 -0.97 10,400 10,400 10,100 304,740 3,108,348,000
17/11/2015 10,300 0.10 0.98 10,300 10,400 10,100 399,150 4,111,245,000
16/11/2015 10,200 -0.30 -2.86 10,600 10,600 10,100 429,760 4,383,552,000
13/11/2015 10,500 0.30 2.94 10,300 10,700 10,200 536,860 5,637,030,000
12/11/2015 10,200 -0.20 -1.92 10,300 10,400 10,100 410,660 4,188,732,000
11/11/2015 10,400 -0.20 -1.89 10,600 10,700 10,400 367,150 3,818,360,000
10/11/2015 10,600 -0.10 -0.93 11,000 11,000 10,600 506,120 5,364,872,000
09/11/2015 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 397,910 4,615,756,000
06/11/2015 11,600 -0.10 -0.85 11,700 11,900 11,600 607,610 7,048,276,000
05/11/2015 11,700 -0.10 -0.85 11,800 11,900 11,700 441,480 5,165,316,000
04/11/2015 11,800 -0.10 -0.84 12,100 12,200 11,700 810,840 9,567,912,000
03/11/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 592,400 7,049,560,000
02/11/2015 11,900 -0.10 -0.83 12,100 12,200 11,800 405,250 4,822,475,000
30/10/2015 12,000 0.10 0.84 12,000 12,100 11,900 538,730 6,464,760,000
29/10/2015 11,900 0.00 ■■ 0.00 12,100 12,100 11,800