Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 318.77 -0.24 (-0.07%)
  • UPCOM-Index 88.59 -0.23 (-0.26%)
CTCP Phát Triển Nhà Thủ Đức
Thu Duc Housing Development Corporation
Mã CK:      TDH      7.24      -0.01 (-0.14%)      (cập nhật 10:45 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.thuduchouse.com
TDH » 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 7,240 -0.01 -0.14 7,250 7,280 7,200 59,140 428,173,600
14/06/2021 7,250 0.07 0.97 7,180 7,300 7,130 122,680 889,430,000
11/06/2021 7,180 0.02 0.28 7,160 7,240 7,120 79,610 571,599,800
10/06/2021 7,160 0.06 0.84 7,100 7,280 7,070 62,780 449,504,800
09/06/2021 7,100 0.02 0.28 7,080 7,140 7,000 97,340 691,114,000
08/06/2021 7,080 -0.02 -0.28 7,100 7,150 7,030 150,990 1,069,009,200
07/06/2021 7,100 -0.07 -0.99 7,170 7,230 7,080 62,290 442,259,000
04/06/2021 7,170 -0.01 -0.14 7,180 7,300 7,050 142,710 1,023,230,700
03/06/2021 7,180 0.16 2.23 7,020 7,260 7,020 145,420 1,044,115,600
02/06/2021 7,020 0.18 2.56 6,840 7,050 6,800 93,300 654,966,000
01/06/2021 6,840 -0.10 -1.46 6,940 6,940 6,800 80,480 550,483,200
31/05/2021 6,940 -0.61 -8.79 7,030 7,190 6,920 67,170 466,159,800
28/05/2021 7,030 0.02 0.28 7,010 7,170 6,950 51,310 360,709,300
27/05/2021 7,010 -0.07 -1.00 7,080 7,070 7,000 83,030 582,040,300
26/05/2021 7,080 0.04 0.56 7,040 7,250 6,950 89,770 635,571,600
25/05/2021 7,040 -0.30 -4.26 7,340 7,250 7,000 184,860 1,301,414,400
24/05/2021 7,340 -0.25 -3.41 7,590 7,600 7,300 136,250 1,000,075,000
23/05/2021 7,590 -0.17 -2.24 7,760 7,780 7,420 171,780 1,303,810,200
21/05/2021 7,590 -0.17 -2.24 7,760 7,780 7,420 171,780 1,303,810,200
20/05/2021 7,760 0.48 6.19 7,280 7,780 7,150 442,030 3,430,152,800
19/05/2021 7,280 0.10 1.37 7,180 7,280 6,900 253,380 1,844,606,400
18/05/2021 7,180 -0.02 -0.28 7,200 7,300 7,000 208,340 1,495,881,200
17/05/2021 7,200 0.38 5.28 6,820 7,240 7,020 248,030 1,785,816,000
16/05/2021 6,820 0.44 6.45 6,380 6,820 6,400 216,720 1,478,030,400
14/05/2021 6,820 0.44 6.45 6,380 6,820 6,400 216,720 1,478,030,400
13/05/2021 6,380 0.07 1.10 6,310 6,390 6,290 59,670 380,694,600
12/05/2021 6,310 0.01 0.16 6,300 6,320 6,200 67,740 427,439,400
11/05/2021 6,300 -0.01 -0.16 6,310 6,460 6,100 123,370 777,231,000
10/05/2021 6,310 -0.19 -3.01 6,500 6,430 6,220 150,750 951,232,500
09/05/2021 6,500 -0.15 -2.31 6,650 6,640 6,390 110,030 715,195,000
07/05/2021 6,500 -0.15 -2.31 6,650 6,640 6,390 110,030 715,195,000
06/05/2021 6,650 -0.09 -1.35 6,740 6,850 6,650 68,610 456,256,500
05/05/2021 6,740 0.23 3.41 6,510 6,880 6,510 97,040 654,049,600
04/05/2021 6,510 -0.33 -5.07 6,840 6,660 6,370 114,390 744,678,900
03/05/2021 6,900 -0.51 -7.39 7,410 7,920 6,900 6,290 43,401,000
30/04/2021 6,840 -0.01 -0.15 6,850 6,920 6,790 88,200 603,288,000
29/04/2021 6,840 -0.01 -0.15 6,850 6,920 6,790 88,200 603,288,000
28/04/2021 6,850 0.04 0.58 6,810 6,900 6,810 48,810 334,348,500
27/04/2021 6,810 0.01 0.15 6,800 6,910 6,700 49,080 334,234,800
26/04/2021 6,800 -0.35 -5.15 7,150 7,200 6,800 148,580 1,010,344,000
23/04/2021 7,150 -0.01 -0.14 7,160 7,200 7,000 121,190 866,508,500
22/04/2021 7,160 -0.17 -2.37 7,330 7,330 7,160 172,840 1,237,534,400
21/04/2021 7,330 -0.01 -0.14 7,330 7,470 7,310 92,310 676,632,300
20/04/2021 7,330 -0.01 -0.14 7,330 7,470 7,310 92,310 676,632,300
19/04/2021 7,330 0.03 0.41 7,300 7,370 7,160 116,490 853,871,700
16/04/2021 7,300 -0.18 -2.47 7,480 7,520 7,230 154,420 1,127,266,000
15/04/2021 7,480 -0.07 -0.94 7,550 7,540 7,400 204,760 1,531,604,800
14/04/2021 7,550 -0.07 -0.93 7,620 7,620 7,450 218,970 1,653,223,500
13/04/2021 7,620 -0.08 -1.05 7,700 7,860 7,500 252,570 1,924,583,400
12/04/2021 7,700 0.18 2.34 7,340 7,700 7,300 334,820 2,578,114,000
09/04/2021 7,340 -0.04 -0.54 7,380 7,380 7,300 76,500 561,510,000
08/04/2021 7,380 -0.08 -1.08 7,460 7,430 7,330 97,630 720,509,400
07/04/2021 7,460 0.11 1.47 7,350 7,460 7,190 250,300 1,867,238,000
06/04/2021 7,350 -0.03 -0.41 7,380 7,380 7,330 168,450 1,238,107,500
05/04/2021 7,380 -0.03 -0.41 7,410 7,420 7,370 141,150 1,041,687,000
02/04/2021 7,410 0.01 0.13 7,410 7,490 7,380 181,090 1,341,876,900
01/04/2021 7,410 -0.11 -1.48 7,520 7,500 7,370 281,770 2,087,915,700
31/03/2021 7,520 -0.03 -0.40 7,550 7,660 7,490 89,970 676,574,400
30/03/2021 7,550 -0.09 -1.19 7,640 7,700 7,500 96,500 728,575,000
29/03/2021 7,640 0.34 4.45 7,300 7,650 7,200 126,960 969,974,400
26/03/2021 7,300 -0.17 -2.33 7,470 7,450 7,150 150,440 1,098,212,000
25/03/2021 7,470 -0.10 -1.34 7,570 7,580 7,440 107,120 800,186,400
24/03/2021 7,570 -0.18 -2.38 7,750 7,720 7,500 95,790 725,130,300
23/03/2021 7,750 0.08 1.03 7,670 7,910 7,670 255,150 1,977,412,500
22/03/2021 7,670 0.10 1.30 7,570 7,750 7,550 167,340 1,283,497,800
19/03/2021 7,570 -0.03 -0.40 7,600 7,600 7,500 107,860 816,500,200
18/03/2021 7,600 -0.06 -0.79 7,660 7,720 7,580 69,070 524,932,000
17/03/2021 7,660 -0.12 -1.57 7,780 7,790 7,650 103,180 790,358,800
16/03/2021 7,780 0.18 2.31 7,600 7,850 7,500 132,420 1,030,227,600
15/03/2021 7,600 0.15 1.97 7,450 7,610 7,400 158,790 1,206,804,000
12/03/2021 7,450 -0.07 -0.94 7,520 7,540 7,400 112,110 835,219,500
11/03/2021 7,520 -0.07 -0.93 7,590 7,630 7,480 128,610 967,147,200
10/03/2021 7,590 -0.06 -0.79 7,650 7,670 7,400 87,890 667,085,100
09/03/2021 7,650 0.23 3.01 7,420 7,700 7,300 165,860 1,268,829,000
08/03/2021 7,420 -0.13 -1.75 7,550 7,550 7,340 170,770 1,267,113,400
05/03/2021 7,550 -0.21 -2.78 7,760 7,700 7,400 108,410 818,495,500
04/03/2021 7,760 0.10 1.29 7,660 8,000 7,600 258,300 2,004,408,000
03/03/2021 7,660 0.50 6.53 7,160 7,660 7,260 290,480 2,225,076,800
02/03/2021 7,160 -0.07 -0.98 7,230 7,190 7,000 193,640 1,386,462,400
01/03/2021 7,230 -0.40 -5.53 7,630 7,290 7,100 529,660 3,829,441,800
26/02/2021 7,630 -0.34 -4.46 7,970 7,900 7,590 287,160 2,191,030,800
25/02/2021 7,970 -0.26 -3.26 8,230 8,160 7,830 261,010 2,080,249,700
24/02/2021 8,230 -0.10 -1.22 8,330 8,400 8,000 163,850 1,348,485,500
23/02/2021 8,330 -0.07 -0.84 8,400 8,440 8,250 124,630 1,038,167,900
22/02/2021 8,400 -0.07 -0.83 8,470 8,590 8,260 133,080 1,117,872,000
19/02/2021 8,470 0.35 4.13 8,120 8,600 8,200 260,310 2,204,825,700
18/02/2021 8,120 0.53 6.53 7,590 8,120 7,590 153,550 1,246,826,000
17/02/2021 7,590 0.29 3.82 7,300 7,620 7,300 101,920 773,572,800
10/02/2021 7,300 0.15 2.05 7,150 7,340 7,130 57,480 419,604,000
09/02/2021 7,300 0.15 2.05 7,150 7,340 7,130 57,480 419,604,000
08/02/2021 7,150 -0.28 -3.92 7,430 7,520 7,100 86,490 618,403,500
05/02/2021 7,430 0.05 0.67 7,380 7,480 7,350 65,140 483,990,200
05/01/2021 10,100 0.66 6.53 9,440 10,100 8,780 1,804,800 18,228,480,000
04/01/2021 9,440 -0.71 -7.52 10,150 9,440 9,440 167,540 1,581,577,600
01/01/2021 10,150 -0.75 -7.39 10,900 10,150 10,150 4,192,510 42,553,976,500
31/12/2020 10,150 -0.75 -7.39 10,900 10,150 10,150 4,192,510 42,553,976,500
30/12/2020 10,900 -0.45 -4.13 11,350 12,000 10,850 10,524,030 114,711,927,000
29/12/2020 11,350 0.30 2.64 11,050 11,800 11,200 1,301,866 14,776,179,100
28/12/2020 11,050 0.70 6.33 10,350 11,050 11,050 188,413 2,081,963,650
27/12/2020 10,350 0.70 6.76 9,700 10,350 9,500 748,372 7,745,650,200
25/12/2020 10,350 0.70 6.76 9,700 10,350 9,500 748,372 7,745,650,200
24/12/2020 9,700 -0.20 -2.06 9,900 9,990 9,210 571,994 5,548,341,800
23/12/2020 9,900 0.50 5.05 9,410 10,050 9,520 687,272 6,803,992,800
22/12/2020 9,410 0.60 6.38 8,800 9,410 8,760 785,654 7,393,004,140
21/12/2020 8,800 0.00 ■■ 0.00 8,780 8,900 8,750 430,949 3,792,351,200
20/12/2020 8,780 -0.20 -2.28 8,930 9,000 8,770 451,726 3,966,154,280
18/12/2020 8,780 -0.20 -2.28 8,930 9,000 8,770 451,726 3,966,154,280
17/12/2020 8,930 -0.10 -1.12 8,980 9,060 8,870 320,720 2,864,029,600
16/12/2020 8,980 0.10 1.11 8,900 9,130 8,900 288,892 2,594,250,160
15/12/2020 8,900 -0.20 -2.25 9,080 9,190 8,860 454,177 4,042,175,300
14/12/2020 9,080 0.50 5.51 8,620 9,080 8,650 438,720 3,983,577,600
13/12/2020 8,620 0.00 ■■ 0.00 8,580 8,740 8,450 215,507 1,857,670,340
11/12/2020 8,620 0.00 ■■ 0.00 8,580 8,740 8,450 215,507 1,857,670,340
10/12/2020 8,580 0.10 1.17 8,510 8,990 8,520 690,803 5,927,089,740
09/12/2020 8,510 0.00 ■■ 0.00 8,500 8,700 8,360 600,900 5,113,659,000
08/12/2020 8,500 0.10 1.18 8,440 8,680 8,350 304,901 2,591,658,500
07/12/2020 8,440 0.20 2.37 8,290 8,800 8,400 464,350 3,919,114,000
04/12/2020 8,290 0.50 6.03 7,750 8,290 7,760 9,535,090 79,045,896,100
03/12/2020 7,750 0.00 ■■ 0.00 7,740 7,790 7,700 180,839 1,401,502,250
02/12/2020 7,740 -0.10 -1.29 7,810 7,830 7,740 176,464 1,365,831,360
01/12/2020 7,810 0.00 ■■ 0.00 7,830 7,810 7,650 220,918 1,725,369,580
30/11/2020 7,830 -0.10 -1.28 7,930 7,970 7,820 1,189,410 9,313,080,300
29/11/2020 7,930 -0.08 -1.01 8,010 8,070 7,890 1,555,760 12,337,176,800
27/11/2020 7,930 -0.08 -1.01 8,010 8,070 7,890 1,555,760 12,337,176,800
26/11/2020 8,010 0.04 0.50 7,970 8,050 7,910 1,504,540 12,051,365,400
25/11/2020 7,970 0.02 0.25 7,950 8,130 7,900 1,520,270 12,116,551,900
24/11/2020 7,950 -0.15 -1.89 8,100 8,150 7,900 1,430,860 11,375,337,000
23/11/2020 8,100 0.20 2.47 7,900 8,230 7,830 3,058,800 24,776,280,000
20/11/2020 7,900 0.20 2.53 7,700 7,930 7,690 210,049 1,659,387,100
19/11/2020 7,700 0.00 ■■ 0.00 7,680 7,770 7,670 147,238 1,133,732,600
18/11/2020 7,680 -0.03 -0.39 7,710 7,770 7,680 721,640 5,542,195,200
17/11/2020 7,710 0.10 1.30 7,620 7,810 7,600 84,143 648,742,530
16/11/2020 7,620 -0.10 -1.31 7,700 7,820 7,620 71,981 548,495,220
13/11/2020 7,700 0.30 3.90 7,380 7,720 7,370 162,891 1,254,260,700
12/11/2020 7,380 0.00 ■■ 0.00 7,390 7,430 7,360 57,557 424,770,660
11/11/2020 7,390 -0.10 -1.35 7,450 7,480 7,390 53,389 394,544,710
10/11/2020 7,450 0.00 ■■ 0.00 7,490 7,560 7,400 54,331 404,765,950
09/11/2020 7,490 0.20 2.67 7,250 7,490 7,210 76,634 573,988,660
06/11/2020 7,250 0.00 ■■ 0.00 7,270 7,340 7,200 22,505 163,161,250
05/11/2020 7,270 -0.10 -1.38 7,320 7,370 7,270 33,770 245,507,900
04/11/2020 7,320 0.10 1.37 7,250 7,350 7,180 45,896 335,958,720
03/11/2020 7,250 0.00 ■■ 0.00 7,250 7,300 7,180 16,690 121,002,500
02/11/2020 7,250 0.10 1.38 7,160 7,250 7,070 23,500 170,375,000
30/10/2020 7,160 0.00 ■■ 0.00 7,120 7,200 7,090 41,716 298,686,560
29/10/2020 7,120 0.00 ■■ 0.00 7,080 7,250 7,030 88,517 630,241,040
28/10/2020 7,080 -0.20 -2.82 7,300 7,470 7,080 93,647 663,020,760
27/10/2020 7,300 -0.30 -4.11 7,580 7,630 7,300 124,655 909,981,500
26/10/2020 7,580 -0.10 -1.32 7,720 7,770 7,580 94,465 716,044,700
25/10/2020 7,720 0.00 ■■ 0.00 7,740 7,760 7,690 87,573 676,063,560
23/10/2020 7,720 0.00 ■■ 0.00 7,740 7,760 7,690 87,573 676,063,560
22/10/2020 7,740 0.00 ■■ 0.00 7,710 7,800 7,650 34,928 270,342,720
21/10/2020 7,710 0.00 ■■ 0.00 7,700 7,820 7,680 140,202 1,080,957,420
20/10/2020 7,700 -0.10 -1.30 7,770 7,780 7,610 80,152 617,170,400
19/10/2020 7,770 0.00 ■■ 0.00 7,750 7,860 7,720 85,791 666,596,070
18/10/2020 7,750 0.10 1.29 7,650 7,750 7,530 132,144 1,024,116,000
16/10/2020 7,750 0.10 1.29 7,650 7,750 7,530 132,144 1,024,116,000
15/10/2020 7,650 -0.13 -1.70 7,780 7,800 7,650 1,723,500 13,184,775,000
14/10/2020 7,780 0.00 ■■ 0.00 7,810 7,840 7,730 127,857 994,727,460
13/10/2020 7,810 0.00 ■■ 0.00 7,810 7,890 7,780 86,775 677,712,750
12/10/2020 7,810 -0.10 -1.28 7,870 7,990 7,810 129,471 1,011,168,510
11/10/2020 7,870 0.00 ■■ 0.00 7,870 7,990 7,800 106,994 842,042,780
09/10/2020 7,870 0.00 ■■ 0.00 7,870 7,990 7,800 106,994 842,042,780
08/10/2020 7,870 -0.10 -1.27 8,010 8,080 7,850 210,610 1,657,500,700
07/10/2020 8,010 -0.20 -2.50 8,160 8,160 8,010 168,162 1,346,977,620
06/10/2020 8,160 0.00 ■■ 0.00 8,170 8,250 8,120 245,347 2,002,031,520
05/10/2020 8,170 0.30 3.67 7,920 8,250 7,980 363,451 2,969,394,670
04/10/2020 7,920 -0.20 -2.53 8,110 8,110 7,700 290,255 2,298,819,600
02/10/2020 7,920 -0.20 -2.53 8,110 8,110 7,700 290,255 2,298,819,600
01/10/2020 8,110 0.40 4.93 7,710 8,180 7,710 263,744 2,138,963,840
30/09/2020 7,710 0.00 ■■ 0.00 7,730 7,790 7,650 105,542 813,728,820
29/09/2020 7,730 -0.10 -1.29 7,870 7,940 7,730 112,503 869,648,190
28/09/2020 7,870 0.00 ■■ 0.00 7,870 7,940 7,810 59,016 464,455,920
25/09/2020 7,870 0.00 ■■ 0.00 7,870 7,980 7,710 84,488 664,920,560
24/09/2020 7,870 0.00 ■■ 0.00 7,870 8,030 7,850 107,439 845,544,930
23/09/2020 7,870 0.00 ■■ 0.00 7,900 8,020 7,840 113,286 891,560,820
22/09/2020 7,900 0.00 ■■ 0.00 7,930 7,960 7,800 94,267 744,709,300
21/09/2020 7,930 0.00 ■■ 0.00 7,920 8,060 7,930 94,166 746,736,380
18/09/2020 7,920 -0.10 -1.26 8,000 8,000 7,910 140,066 1,109,322,720
17/09/2020 8,000 0.00 ■■ 0.00 8,040 8,070 7,950 120,833 966,664,000
16/09/2020 8,040 0.00 ■■ 0.00 8,060 8,120 8,040 149,459 1,201,650,360
15/09/2020 8,060 0.20 2.48 7,820 8,240 7,900 270,256 2,178,263,360
14/09/2020 7,820 0.00 ■■ 0.00 7,820 7,860 7,800 95,275 745,050,500
11/09/2020 7,820 -0.10 -1.28 7,900 7,910 7,800 109,001 852,387,820
10/09/2020 7,900 0.00 ■■ 0.00 7,880 8,000 7,840 192,856 1,523,562,400
09/09/2020 7,880 0.02 0.25 7,860 7,970 7,700 913,360 7,197,276,800
08/09/2020 7,860 0.10 1.27 7,760 7,890 7,710 84,350 662,991,000
07/09/2020 7,760 -0.10 -1.29 7,850 8,060 7,610 214,626 1,665,497,760
04/09/2020 7,850 -0.20 -2.55 8,050 7,970 7,800 275,936 2,166,097,600
03/09/2020 8,050 -0.10 -1.24 8,180 8,300 8,020 303,522 2,443,352,100
02/09/2020 8,180 0.10 1.22 8,100 8,220 8,010 228,511 1,869,219,980
01/09/2020 8,180 0.10 1.22 8,100 8,220 8,010 228,511 1,869,219,980
31/08/2020 8,100 -0.20 -2.47 8,300 8,500 8,100 281,005 2,276,140,500
28/08/2020 8,300 0.00 ■■ 0.00 8,270 8,600 8,120 335,982 2,788,650,600
27/08/2020 8,270 -0.10 -1.21 8,350 8,300 8,010 270,956 2,240,806,120
26/08/2020 8,350 0.20 2.40 8,190 8,760 8,200 353,423 2,951,082,050
25/08/2020 8,190 0.50 6.11 7,660 8,190 7,900 644,405 5,277,676,950
24/08/2020 7,660 0.50 6.53 7,160 7,660 7,200 421,968 3,232,274,880
21/08/2020 7,160 0.00 ■■ 0.00 7,210 7,230 7,130 69,240 495,758,400
20/08/2020 7,210 0.10 1.39 7,080 7,250 7,080 99,153 714,893,130
19/08/2020 7,080 -0.10 -1.41 7,190 7,200 7,080 88,489 626,502,120
18/08/2020 7,190 -0.10 -1.39 7,270 7,270 7,140 34,584 248,658,960
17/08/2020 7,270 0.00 ■■ 0.00 7,290 7,300 7,130 52,256 379,901,120
14/08/2020 7,290 -0.20 -2.74 7,440 7,450 7,250 71,953 524,537,370
13/08/2020 7,440 -1.10 -14.78 8,540 7,500 7,320 126,338 939,954,720
12/08/2020 8,540 0.00 ■■ 0.00 8,500 8,550 8,460 147,955 1,263,535,700
11/08/2020 8,500 0.00 ■■ 0.00 8,490 8,590 8,400 59,250 503,625,000
10/08/2020 8,490 0.10 1.18 8,360 8,580 8,370 72,202 612,994,980
07/08/2020 8,360 0.10 1.20 8,300 8,450 8,300 54,735 457,584,600
06/08/2020 8,300 0.00 ■■ 0.00 8,310 8,390 8,290 41,117 341,271,100
05/08/2020 8,310 -0.10 -1.20 8,380 8,390 8,250 80,175 666,254,250
04/08/2020 8,380 0.20 2.39 8,220 8,410 8,170 55,840 467,939,200
03/08/2020 8,220 0.10 1.22 8,080 8,220 8,010 67,622 555,852,840
31/07/2020 8,080 0.30 3.71 7,780 8,270 7,700 107,493 868,543,440
30/07/2020 7,780 0.00 ■■ 0.00 7,730 7,870 7,700 53,238 414,191,640
29/07/2020 7,730 -0.30 -3.88 8,070 7,840 7,510 99,835 771,724,550
28/07/2020 8,070 0.30 3.72 7,760 8,100 7,600 67,902 547,969,140
27/07/2020 7,760 -0.60 -7.73 8,340 8,030 7,760 141,521 1,098,202,960
26/07/2020 8,340 -0.40 -4.80 8,770 8,750 8,160 88,104 734,787,360
24/07/2020 8,340 -0.40 -4.80 8,770 8,750 8,160 88,104 734,787,360
23/07/2020 8,770 0.00 ■■ 0.00 8,770 8,830 8,680 79,448 696,758,960
22/07/2020 8,770 -0.10 -1.14 8,880 8,880 8,700 53,568 469,791,360
21/07/2020 8,880 0.00 ■■ 0.00 8,870 8,900 8,820 28,690 254,767,200
20/07/2020 8,870 0.00 ■■ 0.00 8,900 8,980 8,860 32,810 291,024,700
19/07/2020 8,900 0.00 ■■ 0.00 8,920 8,990 8,850 64,689 575,732,100
17/07/2020 8,900 0.00 ■■ 0.00 8,920 8,990 8,850 64,689 575,732,100
16/07/2020 8,920 0.00 ■■ 0.00 8,950 8,970 8,900 28,621 255,299,320
15/07/2020 8,950 -0.10 -1.12 9,000 9,050 8,940 44,667 399,769,650
14/07/2020 9,000 0.10 1.11 8,940 9,000 8,810 42,822 385,398,000
13/07/2020 8,940 -0.10 -1.12 9,030 9,040 8,870 86,167 770,332,980
12/07/2020 9,030 -0.10 -1.11 9,140 9,130 8,920 83,764 756,388,920
10/07/2020 9,030 -0.10 -1.11 9,140 9,130 8,920 83,764 756,388,920
09/07/2020 9,140 0.20 2.19 8,900 9,170 8,960 116,266 1,062,671,240
08/07/2020 8,900 0.10 1.12 8,810 9,080 8,810 127,948 1,138,737,200
07/07/2020 8,810 0.10 1.14 8,720 8,920 8,730 110,756 975,760,360
06/07/2020 8,720 0.10 1.15 8,650 8,770 8,640 62,616 546,011,520
05/07/2020 8,650 0.10 1.16 8,600 8,700 8,600 51,837 448,390,050
03/07/2020 8,650 0.10 1.16 8,600 8,700 8,600 51,837 448,390,050
02/07/2020 8,600 0.00 ■■ 0.00 8,630 8,790 8,450 44,109 379,337,400
01/07/2020 8,630 0.20 2.32 8,450 8,690 8,440 121,406 1,047,733,780
30/06/2020 8,450 -0.30 -3.55 8,750 8,910 8,310 106,332 898,505,400
29/06/2020 8,750 -0.50 -5.71 9,290 9,270 8,730 154,918 1,355,532,500
28/06/2020 9,290 -0.33 -3.55 9,620 9,750 9,120 1,869,600 17,368,584,000
26/06/2020 9,290 -0.33 -3.55 9,620 9,750 9,120 1,869,600 17,368,584,000
25/06/2020 9,620 0.00 ■■ 0.00 9,600 9,800 9,500 115,989 1,115,814,180
24/06/2020 9,600 -0.20 -2.08 9,750 10,000 9,600 137,143 1,316,572,800
23/06/2020 9,750 0.20 2.05 9,560 10,100 9,550 254,822 2,484,514,500
22/06/2020 9,560 -0.10 -1.05 9,700 9,790 9,500 152,739 1,460,184,840
19/06/2020 9,700 0.10 1.03 9,600 9,700 9,530 101,660 986,102,000
18/06/2020 9,600 0.20 2.08 9,400 9,650 9,300 116,399 1,117,430,400
17/06/2020 9,400 -0.15 -1.60 9,550 9,700 9,300 1,059,480 9,959,112,000
16/06/2020 9,550 0.30 3.14 9,300 9,650 8,910 261,556 2,497,859,800
15/06/2020 9,300 -0.70 -7.53 10,000 9,950 9,300 230,627 2,144,831,100
14/06/2020 10,000 -0.50 -5.00 10,500 10,450 9,810 176,608 1,766,080,000
12/06/2020 10,000 -0.50 -5.00 10,500 10,450 9,810 176,608 1,766,080,000
11/06/2020 10,500 0.30 2.86 10,250 10,650 9,540 527,949 5,543,464,500
10/06/2020 10,250 0.70 6.83 9,600 10,250 9,550 414,136 4,244,894,000
09/06/2020 9,520 -0.20 -2.10 9,730 9,900 9,510 182,403 1,736,476,560
08/06/2020 9,730 0.00 ■■ 0.00 9,690 9,920 9,660 133,099 1,295,053,270
06/06/2020 9,690 0.20 2.06 9,540 9,910 9,600 213,808 2,071,799,520
05/06/2020 9,690 0.20 2.06 9,540 9,910 9,600 213,808 2,071,799,520
04/06/2020 9,540 0.60 6.29 8,920 9,540 8,920 488,160 4,657,046,400
03/06/2020 8,920 0.00 ■■ 0.00 8,900 9,000 8,810 45,756 408,143,520
02/06/2020 8,900 -0.20 -2.25 9,130 9,190 8,900 105,696 940,694,400
01/06/2020 9,130 0.40 4.38 8,780 9,240 8,800 201,971 1,843,995,230
31/05/2020 8,780 0.00 ■■ 0.00 8,800 8,790 8,610 24,255 212,958,900
29/05/2020 8,780 0.00 ■■ 0.00 8,800 8,790 8,610 24,255 212,958,900
28/05/2020 8,800 -0.10 -1.14 8,890 8,960 8,800 52,361 460,776,800
27/05/2020 8,890 0.10 1.12 8,760 9,170 8,800 205,005 1,822,494,450
26/05/2020 8,760 0.20 2.28 8,600 8,830 8,620 75,637 662,580,120
25/05/2020 8,600 0.00 ■■ 0.00 8,600 8,800 8,450 64,929 558,389,400
24/05/2020 8,600 -0.10 -1.16 8,690 8,700 8,600 57,686 496,099,600
22/05/2020 8,600 -0.10 -1.16 8,690 8,700 8,600 57,686 496,099,600
21/05/2020 8,690 0.00 ■■ 0.00 8,700 8,740 8,600 55,892 485,701,480
20/05/2020 8,700 -0.10 -1.15 8,800 8,880 8,600 52,836 459,673,200
19/05/2020 8,800 -0.20 -2.27 8,970 9,070 8,800 71,929 632,975,200
18/05/2020 8,970 0.00 ■■ 0.00 8,960 9,000 8,700 74,665 669,745,050
17/05/2020 8,960 0.00 ■■ 0.00 9,000 9,240 8,710 82,252 736,977,920
15/05/2020 8,960 0.00 ■■ 0.00 9,000 9,240 8,710 82,252 736,977,920
14/05/2020 9,000 0.30 3.33 8,670 9,200 8,650 128,261 1,154,349,000
13/05/2020 8,670 0.40 4.61 8,310 8,700 8,220 95,551 828,427,170
12/05/2020 8,310 -0.10 -1.20 8,450 8,440 8,310 52,108 433,017,480
11/05/2020 8,450 0.10 1.18 8,320 8,450 8,300 75,098 634,578,100
10/05/2020 8,320 0.00 ■■ 0.00 8,290 8,450 8,290 75,191 625,589,120
08/05/2020 8,320 0.00 ■■ 0.00 8,290 8,450 8,290 75,191 625,589,120
07/05/2020 8,290 0.20 2.41 8,050 8,340 8,000 54,109 448,563,610
06/05/2020 8,050 0.00 ■■ 0.00 8,040 8,150 7,950 55,302 445,181,100
05/05/2020 8,040 0.10 1.24 7,900 8,100 7,770 84,523 679,564,920
04/05/2020 7,900 -0.40 -5.06 8,300 8,200 7,900 95,311 752,956,900
01/05/2020 8,300 0.00 ■■ 0.00 8,290 8,330 8,220 48,348 401,288,400
30/04/2020 8,300 0.00 ■■ 0.00 8,290 8,330 8,220 48,348 401,288,400
29/04/2020 8,300 0.00 ■■ 0.00 8,290 8,330 8,220 48,348 401,288,400
28/04/2020 8,290 -0.10 -1.21 8,400 8,390 8,180 62,738 520,098,020
27/04/2020 8,400 0.00 ■■ 0.00 8,400 8,500 8,210 48,453 407,005,200
26/04/2020 8,400 -0.20 -2.38 8,590 8,590 8,380 53,957 453,238,800
24/04/2020 8,400 -0.20 -2.38 8,590 8,590 8,380 53,957 453,238,800
23/04/2020 8,590 0.00 ■■ 0.00 8,600 8,730 8,440 84,346 724,532,140
22/04/2020 8,600 0.40 4.65 8,170 8,600 7,800 71,008 610,668,800
21/04/2020 8,170 -0.60 -7.34 8,750 8,690 8,140 256,534 2,095,882,780
20/04/2020 8,750 -0.10 -1.14 8,880 9,100 8,490 200,993 1,758,688,750
19/04/2020 8,880 0.60 6.76 8,300 8,880 8,300 186,627 1,657,247,760
17/04/2020 8,880 0.60 6.76 8,300 8,880 8,300 186,627 1,657,247,760
16/04/2020 8,300 0.40 4.82 7,860 8,300 7,860 152,169 1,263,002,700
15/04/2020 7,860 0.50 6.36 7,350 7,860 7,370 149,175 1,172,515,500
14/04/2020 7,350 0.20 2.72 7,130 7,350 7,000 125,033 918,992,550
13/04/2020 7,130 0.20 2.81 6,950 7,200 6,900 83,940 598,492,200
12/04/2020 6,950 0.20 2.88 6,780 6,980 6,710 91,548 636,258,600
10/04/2020 6,950 0.20 2.88 6,780 6,980 6,710 91,548 636,258,600
09/04/2020 6,780 0.10 1.47 6,660 6,950 6,700 137,199 930,209,220
08/04/2020 6,660 0.00 ■■ 0.00 6,630 6,660 6,350 85,390 568,697,400
07/04/2020 6,630 -0.10 -1.51 6,730 6,780 6,470 108,668 720,468,840
06/04/2020 6,730 0.40 5.94 6,290 6,730 6,520 160,822 1,082,332,060
03/04/2020 6,290 0.30 4.77 6,000 6,300 6,000 87,948 553,192,920
02/04/2020 6,000 0.20 3.33 5,790 6,100 5,790 78,544 471,264,000
01/04/2020 6,000 0.20 3.33 5,790 6,100 5,790 78,544 471,264,000
31/03/2020 5,790 -0.10 -1.73 5,880 6,090 5,650 130,967 758,298,930
30/03/2020 5,880 -0.40 -6.80 6,300 6,150 5,870 55,972 329,115,360
29/03/2020 6,300 -0.10 -1.59 6,430 6,400 6,200 49,036 308,926,800
27/03/2020 6,300 -0.10 -1.59 6,430 6,400 6,200 49,036 308,926,800
26/03/2020 6,430 0.00 ■■ 0.00 6,420 6,500 6,250 37,147 238,855,210
25/03/2020 6,420 0.30 4.67 6,110 6,490 6,220 82,969 532,660,980
24/03/2020 6,110 -0.40 -6.55 6,470 6,450 6,050 122,196 746,617,560
23/03/2020 6,470 -0.50 -7.73 6,950 6,800 6,470 65,219 421,966,930
22/03/2020 6,950 0.00 ■■ 0.00 6,900 6,950 6,790 35,893 249,456,350
20/03/2020 6,950 0.00 ■■ 0.00 6,900 6,950 6,790 35,893 249,456,350
19/03/2020 6,900 -0.20 -2.90 7,100 6,960 6,700 49,430 341,067,000
18/03/2020 7,100 -0.20 -2.82 7,250 7,300 7,000 81,816 580,893,600
17/03/2020 7,250 0.00 ■■ 0.00 7,290 7,250 6,870 54,928 398,228,000
16/03/2020 7,290 -0.12 -1.65 7,410 7,450 7,200 329,290 2,400,524,100
14/03/2020 7,410 -0.38 -5.13 7,790 7,540 7,250 1,179,010 8,736,464,100
13/03/2020 7,410 -0.38 -5.13 7,790 7,540 7,250 1,179,010 8,736,464,100
12/03/2020 7,790 -0.56 -7.19 8,350 8,100 7,770 1,029,520 8,019,960,800
11/03/2020 8,350 -0.35 -4.19 8,700 8,900 8,200 473,910 3,957,148,500
10/03/2020 8,700 -0.10 -1.15 8,760 8,770 8,210 58,364 507,766,800
09/03/2020 8,760 -0.70 -7.99 9,410 9,000 8,760 92,558 810,808,080
07/03/2020 9,410 -0.10 -1.06 9,500 9,500 9,400 44,124 415,206,840
06/03/2020 9,410 -0.10 -1.06 9,500 9,500 9,400 44,124 415,206,840
05/03/2020 9,500 0.10 1.05 9,450 9,650 9,460 31,676 300,922,000
04/03/2020 9,450 0.00 ■■ 0.00 9,450 9,500 9,420 38,165 360,659,250
03/03/2020 9,450 -0.10 -1.06 9,520 9,640 9,450 50,577 477,952,650
02/03/2020 9,520 0.00 ■■ 0.00 9,520 9,650 9,450 26,398 251,308,960
28/02/2020 9,520 -0.40 -4.20 9,900 9,800 9,410 68,264 649,873,280
27/02/2020 9,900 0.10 1.01 9,850 9,950 9,800 72,819 720,908,100
26/02/2020 9,850 0.30 3.05 9,600 9,900 9,450 44,128 434,660,800
25/02/2020 9,600 0.20 2.08 9,400 9,640 9,360 36,315 348,624,000
24/02/2020 9,400 -0.70 -7.45 10,050 9,950 9,400 62,569 588,148,600
21/02/2020 10,050 0.00 ■■ 0.00 10,100 10,150 9,980 40,567 407,698,350
20/02/2020 10,100 0.10 0.99 10,000 10,150 10,000 59,363 599,566,300
19/02/2020 10,000 -0.30 -3.00 10,300 10,350 10,000 78,669 786,690,000
18/02/2020 10,300 0.10 0.97 10,200 10,350 10,100 67,737 697,691,100
17/02/2020 10,200 0.10 0.98 10,050 10,250 10,000 51,807 528,431,400
15/02/2020 10,050 0.10 1.00 10,000 10,100 9,930 41,967 421,768,350
14/02/2020 10,050 0.10 1.00 10,000 10,100 9,930 41,967 421,768,350
13/02/2020 10,000 0.10 1.00 9,870 10,050 9,810 50,671 506,710,000
12/02/2020 9,870 0.10 1.01 9,720 9,870 9,750 69,423 685,205,010
11/02/2020 9,720 0.10 1.03 9,670 9,750 9,630 42,772 415,743,840
10/02/2020 9,670 -0.10 -1.03 9,810 9,770 9,600 79,540 769,151,800
09/02/2020 9,810 0.00 ■■ 0.00 9,830 9,890 9,700 66,534 652,698,540
07/02/2020 9,810 0.00 ■■ 0.00 9,830 9,890 9,700 66,534 652,698,540
06/02/2020 9,830 0.20 2.03 9,630 9,850 9,710 61,471 604,259,930
05/02/2020 9,630 0.20 2.08 9,450 9,700 9,500 32,591 313,851,330
04/02/2020 9,450 0.10 1.06 9,380 9,580 9,380 54,287 513,012,150
03/02/2020 9,380 -0.50 -5.33 9,900 9,710 9,210 82,457 773,446,660
02/02/2020 9,900 -0.10 -1.01 9,970 10,150 9,900 104,051 1,030,104,900
31/01/2020 9,900 -0.10 -1.01 9,970 10,150 9,900 104,051 1,030,104,900
30/01/2020 9,970 -0.40 -4.01 10,350 10,250 9,970 45,004 448,689,880
29/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
28/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
27/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
26/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
24/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
23/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
22/01/2020 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 49,808 515,512,800
21/01/2020 10,350 0.15 1.45 10,200 10,350 10,150 330,800 3,423,780,000
20/01/2020 10,200 -0.10 -0.98 10,200 10,200 9,990 290,370 2,961,774,000
17/01/2020 10,200 -0.05 -0.49 10,250 10,350 10,050 407,530 4,156,806,000
16/01/2020 10,250 -0.05 -0.49 10,300 10,400 10,200 474,510 4,863,727,500
15/01/2020 10,300 0.20 1.94 10,100 10,300 10,050 396,020 4,079,006,000
14/01/2020 10,100 0.05 0.50 10,100 10,200 9,990 83,380 842,138,000
13/01/2020 10,100 -0.30 -2.97 10,350 10,450 9,980 103,356 1,043,895,600
10/01/2020 10,350 -0.30 -2.90 10,600 10,650 10,350 79,149 819,192,150
09/01/2020 10,600 0.30 2.83 10,300 10,650 10,400 45,158 478,674,800
08/01/2020 10,300 -0.40 -3.88 10,750 10,600 10,200 149,146 1,536,203,800
07/01/2020 10,750 0.40 3.72 10,400 10,750 10,300 110,870 1,191,852,500
06/01/2020 10,400 -0.10 -0.96 10,500 10,650 10,300 80,518 837,387,200
03/01/2020 10,500 0.40 3.81 10,100 10,700 10,100 180,666 1,896,993,000
02/01/2020 10,100 0.10 0.99 9,970 10,100 9,940 48,170 486,517,000
31/12/2019 9,970 -0.10 -1.00 10,050 10,050 9,920 40,696 405,739,120
30/12/2019 10,050 0.00 ■■ 0.00 10,100 10,150 10,000 50,725 509,786,250
28/12/2019 10,100 0.00 ■■ 0.00 10,100 10,150 9,980 49,169 496,606,900
27/12/2019 10,100 0.00 ■■ 0.00 10,100 10,150 9,980 49,169 496,606,900
26/12/2019 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 73,188 739,198,800
25/12/2019 10,100 0.30 2.97 9,800 10,100 9,800 65,054 657,045,400
24/12/2019 9,800 0.00 ■■ 0.00 9,800 9,860 9,760 68,038 666,772,400
23/12/2019 9,800 -0.20 -2.04 9,980 10,000 9,800 60,342 591,351,600
21/12/2019 9,980 0.06 0.60 9,920 10,000 9,920 249,270 2,487,714,600
20/12/2019 9,980 0.06 0.60 9,920 10,000 9,920 249,270 2,487,714,600
19/12/2019 9,920 -0.10 -1.01 9,980 10,000 9,920 35,021 347,408,320
18/12/2019 9,980 0.00 ■■ 0.00 10,000 10,150 9,980 29,152 290,936,960
17/12/2019 10,000 0.00 ■■ 0.00 10,000 10,200 9,960 33,766 337,660,000
16/12/2019 10,000 -0.10 -1.00 10,100 10,150 9,960 35,331 353,310,000
14/12/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 34,246 345,884,600
13/12/2019 10,100 -0.10 -0.99 10,200 10,300 10,050 34,246 345,884,600
12/12/2019 10,200 -0.10 -0.98 10,250 10,350 10,150 44,454 453,430,800
11/12/2019 10,250 0.30 2.93 10,000 10,250 9,950 38,850 398,212,500
10/12/2019 10,000 -0.20 -2.00 10,200 10,200 10,000 37,584 375,840,000
09/12/2019 10,200 -0.10 -0.98 10,250 10,450 10,150 94,069 959,503,800
07/12/2019 10,250 0.40 3.90 9,860 10,250 9,870 98,230 1,006,857,500
06/12/2019 10,250 0.40 3.90 9,860 10,250 9,870 98,230 1,006,857,500
05/12/2019 9,860 0.10 1.01 9,720 9,860 9,730 54,901 541,323,860
04/12/2019 9,720 0.10 1.03 9,650 9,730 9,650 54,418 528,942,960
03/12/2019 9,650 0.00 ■■ 0.00 9,670 9,760 9,650 69,825 673,811,250
02/12/2019 9,670 -0.20 -2.07 9,820 9,870 9,650 38,584 373,107,280
29/11/2019 9,820 0.00 ■■ 0.00 9,850 9,890 9,810 15,871 155,853,220
28/11/2019 9,850 0.00 ■■ 0.00 9,850 9,920 9,810 22,699 223,585,150
27/11/2019 9,850 0.00 ■■ 0.00 9,870 9,950 9,850 13,109 129,123,650
26/11/2019 9,870 0.00 ■■ 0.00 9,870 9,950 9,850 28,482 281,117,340
25/11/2019 9,870 -0.10 -1.01 9,960 9,960 9,820 25,407 250,767,090
23/11/2019 9,960 0.00 ■■ 0.00 10,000 10,050 9,900 52,081 518,726,760
22/11/2019 9,960 0.00 ■■ 0.00 10,000 10,050 9,900 52,081 518,726,760
21/11/2019 10,000 -0.10 -1.00 10,050 10,050 9,960 35,159 351,590,000
20/11/2019 10,050 0.00 ■■ 0.00 10,050 10,150 9,990 38,495 386,874,750
19/11/2019 10,050 0.00 ■■ 0.00 10,050 10,200 10,050 31,552 317,097,600
18/11/2019 10,050 0.20 1.99 9,840 10,150 9,840 103,155 1,036,707,750
15/11/2019 9,840 0.00 ■■ 0.00 9,830 9,900 9,810 17,725 174,414,000
14/11/2019 9,830 -0.10 -1.02 9,940 9,970 9,830 43,097 423,643,510
13/11/2019 9,940 0.00 ■■ 0.00 9,910 9,990 9,900 42,783 425,263,020
12/11/2019 9,910 0.00 ■■ 0.00 9,930 9,960 9,870 36,639 363,092,490
11/11/2019 9,930 -0.10 -1.01 10,050 10,050 9,910 40,884 405,978,120
09/11/2019 10,050 -0.10 -1.00 10,150 10,200 10,000 44,764 449,878,200
08/11/2019 10,050 -0.10 -1.00 10,150 10,200 10,000 44,764 449,878,200
07/11/2019 10,150 0.00 ■■ 0.00 10,150 10,300 10,150 55,861 566,989,150
06/11/2019 10,150 0.30 2.96 9,900 10,250 9,900 98,569 1,000,475,350
05/11/2019 9,900 0.20 2.02 9,750 9,900 9,750 64,194 635,520,600
04/11/2019 9,800 0.10 1.02 9,700 9,940 9,700 38,697 379,230,600
01/11/2019 9,800 0.10 1.02 9,700 9,940 9,700 38,697 379,230,600
31/10/2019 9,700 -0.20 -2.06 9,880 9,900 9,660 97,218 943,014,600
30/10/2019 9,880 0.00 ■■ 0.00 9,900 10,050 9,770 110,624 1,092,965,120
29/10/2019 9,900 -0.30 -3.03 10,150 10,150 9,860 111,128 1,100,167,200
28/10/2019 10,150 0.20 1.97 9,920 10,250 9,920 74,831 759,534,650
26/10/2019 9,920 0.10 1.01 9,800 10,000 9,780 47,284 469,057,280
25/10/2019 9,920 0.10 1.01 9,800 10,000 9,780 47,284 469,057,280
24/10/2019 9,800 -0.30 -3.06 10,050 10,100 9,790 141,297 1,384,710,600
23/10/2019 10,050 -0.20 -1.99 10,250 10,350 9,970 116,555 1,171,377,750
22/10/2019 10,250 0.30 2.93 10,000 10,300 10,000 70,617 723,824,250
21/10/2019 10,000 -0.50 -5.00 10,500 10,700 10,000 81,623 816,230,000
18/10/2019 10,500 -0.10 -0.95 10,550 10,800 10,350 152,413 1,600,336,500
17/10/2019 10,550 -0.60 -5.69 11,200 11,200 10,550 134,145 1,415,229,750
16/10/2019 11,200 0.20 1.79 11,000 11,300 10,950 65,175 729,960,000
15/10/2019 11,000 0.00 ■■ 0.00 11,000 11,150 10,900 80,390 884,290,000
14/10/2019 11,000 -0.60 -5.45 11,550 11,600 11,000 223,742 2,461,162,000
11/10/2019 11,550 0.20 1.73 11,400 11,700 11,350 122,393 1,413,639,150
10/10/2019 11,400 -0.10 -0.88 11,500 11,650 11,400 61,303 698,854,200
09/10/2019 11,500 -0.20 -1.74 11,700 11,800 11,100 147,446 1,695,629,000
08/10/2019 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 127,249 1,488,813,300
07/10/2019 11,700 -0.10 -0.85 11,800 12,100 11,650 162,150 1,897,155,000
04/10/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 115,992 1,368,705,600
03/10/2019 11,800 0.60 5.08 11,250 11,900 11,050 308,908 3,645,114,400
02/10/2019 11,250 0.40 3.56 10,900 11,350 10,900 179,468 2,019,015,000
01/10/2019 10,900 0.20 1.83 10,750 10,950 10,700 35,872 391,004,800
30/09/2019 10,750 0.10 0.93 10,650 10,900 10,650 60,453 649,869,750
27/09/2019 10,650 -0.40 -3.76 11,050 11,100 10,650 128,218 1,365,521,700
26/09/2019 11,050 0.00 ■■ 0.00 11,050 11,350 10,900 102,189 1,129,188,450
25/09/2019 11,050 0.00 ■■ 0.00 11,100 11,250 10,900 118,581 1,310,320,050
24/09/2019 11,100 0.10 0.90 11,000 11,350 11,000 67,770 752,247,000
23/09/2019 11,000 -0.30 -2.73 11,300 11,300 10,850 89,796 987,756,000
20/09/2019 11,300 0.40 3.54 10,950 11,400 10,850 151,863 1,716,051,900
19/09/2019 10,950 -0.10 -0.91 11,000 11,250 10,800 110,991 1,215,351,450
18/09/2019 11,000 0.10 0.91 10,900 11,450 10,700 188,972 2,078,692,000
17/09/2019 10,900 0.60 5.50 10,300 10,900 10,250 174,230 1,899,107,000
16/09/2019 10,300 0.20 1.94 10,150 10,500 10,000 148,134 1,525,780,200
13/09/2019 10,150 0.00 ■■ 0.00 10,150 10,200 9,900 70,057 711,078,550
12/09/2019 10,150 0.30 2.96 9,850 10,150 9,810 36,064 366,049,600
11/09/2019 9,850 0.10 1.02 9,760 9,900 9,700 23,389 230,381,650
10/09/2019 9,750 -0.03 -0.31 9,780 9,870 9,620 42,240 411,840,000
09/09/2019 9,780 -0.10 -1.02 9,890 9,880 9,720 30,657 299,825,460
06/09/2019 9,890 -0.20 -2.02 10,100 10,100 9,890 36,034 356,376,260
05/09/2019 10,100 -0.10 -0.99 10,200 10,200 9,980 45,984 464,438,400
04/09/2019 10,200 0.00 ■■ 0.00 10,200 10,200 9,860 67,505 688,551,000
03/09/2019 10,200 0.00 ■■ 0.00 10,150 10,250 10,050 54,097 551,789,400
30/08/2019 10,150 0.00 ■■ 0.00 10,150 10,300 10,000 112,449 1,141,357,350
29/08/2019 10,150 0.20 1.97 10,000 10,300 10,000 59,126 600,128,900
28/08/2019 10,000 -0.10 -1.00 10,050 10,100 9,950 64,426 644,260,000
27/08/2019 10,050 0.30 2.99 9,760 10,200 9,750 108,823 1,093,671,150
26/08/2019 9,760 0.00 ■■ 0.00 9,790 9,810 9,600 48,583 474,170,080
23/08/2019 9,790 0.30 3.06 9,500 9,790 9,500 59,438 581,898,020
22/08/2019 9,500 -0.10 -1.05 9,620 9,650 9,500 53,906 512,107,000
21/08/2019 9,620 -0.20 -2.08 9,780 9,820 9,570 31,653 304,501,860
20/08/2019 9,780 0.10 1.02 9,640 9,900 9,680 62,031 606,663,180
19/08/2019 9,640 0.30 3.11 9,390 9,640 9,350 81,324 783,963,360
16/08/2019 9,390 0.00 ■■ 0.00 9,370 9,440 9,290 19,164 179,949,960
15/08/2019 9,370 0.00 ■■ 0.00 9,400 9,390 9,100 10,084 94,487,080
14/08/2019 9,400 0.30 3.19 9,150 9,490 9,110 36,472 342,836,800
13/08/2019 9,150 0.00 ■■ 0.00 9,180 9,180 9,060 16,601 151,899,150
12/08/2019 9,180 0.00 ■■ 0.00 9,150 9,190 9,030 17,252 158,373,360
09/08/2019 9,150 0.20 2.19 9,000 9,230 9,000 19,006 173,904,900
08/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,950 23,666 212,994,000
07/08/2019 9,000 0.00 ■■ 0.00 9,040 9,130 8,960 28,144 253,296,000
06/08/2019 9,040 -0.10 -1.11 9,100 9,080 8,950 31,560 285,302,400
05/08/2019 9,100 -0.10 -1.10 9,200 9,250 8,990 20,041 182,373,100
02/08/2019 9,200 0.00 ■■ 0.00 9,180 9,200 9,050 9,089 83,618,800
01/08/2019 9,180 0.00 ■■ 0.00 9,160 9,220 9,110 3,389 31,111,020
31/07/2019 9,160 0.20 2.18 9,000 9,190 9,080 16,782 153,723,120
30/07/2019 9,000 -0.20 -2.22 9,160 9,130 9,000 21,763 195,867,000
29/07/2019 9,160 0.00 ■■ 0.00 9,190 9,190 9,100 6,697 61,344,520
26/07/2019 9,190 0.10 1.09 9,050 9,240 9,050 20,805 191,197,950
25/07/2019 9,050 -0.10 -1.10 9,200 9,350 9,020 39,052 353,420,600
24/07/2019 9,200 -0.20 -2.17 9,400 9,440 9,200 34,833 320,463,600
23/07/2019 9,400 0.00 ■■ 0.00 9,420 9,480 9,300 19,637 184,587,800
22/07/2019 9,420 -0.10 -1.06 9,480 9,520 8,820 31,590 297,577,800
19/07/2019 9,480 0.00 ■■ 0.00 9,500 9,510 9,420 12,691 120,310,680
18/07/2019 9,500 0.00 ■■ 0.00 9,500 9,580 9,420 16,279 154,650,500
17/07/2019 9,500 0.00 ■■ 0.00 9,480 9,530 9,400 16,028 152,266,000
16/07/2019 9,480 0.10 1.05 9,420 9,550 9,400 19,664 186,414,720
15/07/2019 9,420 -0.10 -1.06 9,500 9,590 9,380 13,959 131,493,780
12/07/2019 9,500 -0.20 -2.11 9,670 9,650 9,500 26,481 251,569,500
11/07/2019 9,670 0.00 ■■ 0.00 9,680 9,780 9,570 18,028 174,330,760
10/07/2019 9,680 0.30 3.10 9,410 9,800 9,390 35,513 343,765,840
09/07/2019 9,410 -0.10 -1.06 9,500 9,550 9,410 40,293 379,157,130
08/07/2019 9,500 -0.20 -2.11 9,650 9,650 9,480 35,054 333,013,000
05/07/2019 9,650 -0.10 -1.04 9,750 9,750 9,510 46,811 451,726,150
04/07/2019 9,750 -0.10 -1.03 9,860 9,860 9,510 43,635 425,441,250
03/07/2019 9,860 0.00 ■■ 0.00 9,880 9,940 9,700 49,489 487,961,540
02/07/2019 9,880 -0.10 -1.01 9,980 9,960 9,830 12,779 126,256,520
01/07/2019 9,980 0.20 2.00 9,800 9,990 9,810 20,197 201,566,060
28/06/2019 9,800 -0.20 -2.04 9,970 9,970 9,750 20,649 202,360,200
27/06/2019 9,970 -0.10 -1.00 10,100 10,200 9,800 26,369 262,898,930
26/06/2019 10,100 -2.30 -22.77 12,400 10,400 9,950 64,788 654,358,800
25/06/2019 12,400 -0.20 -1.61 12,550 12,650 12,300 77,550 961,620,000
24/06/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 66,374 832,993,700
21/06/2019 12,700 -0.20 -1.57 12,850 12,850 12,600 63,266 803,478,200
20/06/2019 12,850 -0.10 -0.78 12,900 12,950 12,700 46,627 599,156,950
19/06/2019 12,900 0.00 ■■ 0.00 12,900 13,150 12,850 56,828 733,081,200
18/06/2019 12,900 0.20 1.55 12,750 12,950 12,600 62,205 802,444,500
17/06/2019 12,750 0.00 ■■ 0.00 12,750 12,850 12,650 35,302 450,100,500
16/06/2019 12,750 -0.10 -0.78 12,800 12,800 12,600 50,475 643,556,250
14/06/2019 12,750 -0.10 -0.78 12,800 12,800 12,600 50,475 643,556,250
13/06/2019 12,800 0.10 0.78 12,750 12,900 12,700 43,500 556,800,000
11/06/2019 12,650 0.40 3.16 12,300 12,650 12,300 71,148 900,022,200
10/06/2019 12,300 0.00 ■■ 0.00 12,300 12,450 12,200 78,235 962,290,500
09/06/2019 12,300 0.30 2.44 12,000 12,300 12,000 40,975 503,992,500
07/06/2019 12,300 0.30 2.44 12,000 12,300 12,000 40,975 503,992,500
06/06/2019 12,000 0.10 0.83 11,900 12,100 11,800 34,484 413,808,000
05/06/2019 11,900 0.00 ■■ 0.00 11,950 12,200 11,850 43,162 513,627,800
04/06/2019 11,950 -0.10 -0.84 12,000 12,200 11,950 37,821 451,960,950
03/06/2019 12,000 -0.10 -0.83 12,100 12,300 11,850 52,970 635,640,000
02/06/2019 12,100 -0.10 -0.83 12,200 12,400 12,100 38,822 469,746,200
31/05/2019 12,100 -0.10 -0.83 12,200 12,400 12,100 38,822 469,746,200
30/05/2019 12,200 0.30 2.46 11,900 12,500 12,000 154,865 1,889,353,000
29/05/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 20,424 243,045,600
28/05/2019 11,900 0.10 0.84 11,800 11,900 11,650 19,564 232,811,600
27/05/2019 11,800 0.10 0.85 11,700 11,850 11,600 13,410 158,238,000
26/05/2019 11,700 -0.10 -0.85 11,750 11,900 11,600 21,636 253,141,200
24/05/2019 11,700 -0.10 -0.85 11,750 11,900 11,600 21,636 253,141,200
23/05/2019 11,750 -0.10 -0.85 11,800 11,800 11,600 19,540 229,595,000
22/05/2019 11,800 -0.10 -0.85 11,900 12,000 11,700 25,055 295,649,000
21/05/2019 11,900 -0.10 -0.84 12,000 12,150 11,800 28,824 343,005,600
20/05/2019 12,000 0.30 2.50 11,700 12,100 11,650 56,386 676,632,000
19/05/2019 11,700 0.10 0.85 11,600 11,750 11,550 32,999 386,088,300
17/05/2019 11,700 0.10 0.85 11,600 11,750 11,550 32,999 386,088,300
16/05/2019 11,600 -0.20 -1.72 11,750 11,800 11,500 15,929 184,776,400
15/05/2019 11,750 0.30 2.55 11,450 11,750 11,450 59,484 698,937,000
14/05/2019 11,450 0.10 0.87 11,350 11,450 11,250 22,003 251,934,350
13/05/2019 11,350 0.00 ■■ 0.00 11,350 11,450 11,150 21,214 240,778,900
12/05/2019 11,350 0.00 ■■ 0.00 11,350 11,450 11,250 20,233 229,644,550
10/05/2019 11,350 0.00 ■■ 0.00 11,350 11,450 11,250 20,233 229,644,550
09/05/2019 11,350 0.00 ■■ 0.00 11,350 11,450 11,300 15,551 176,503,850
08/05/2019 11,350 0.00 ■■ 0.00 11,350 11,550 11,200 16,483 187,082,050
07/05/2019 11,350 -0.30 -2.64 11,600 11,750 11,350 39,520 448,552,000
06/05/2019 11,600 -0.40 -3.45 12,000 11,900 11,450 59,671 692,183,600
05/05/2019 12,000 0.10 0.83 11,900 12,200 11,800 65,378 784,536,000
03/05/2019 12,000 0.10 0.83 11,900 12,200 11,800 65,378 784,536,000
02/05/2019 11,900 0.20 1.68 11,700 12,000 11,750 28,787 342,565,300
01/05/2019 11,700 -0.10 -0.85 11,800 11,850 11,650 15,339 179,466,300
30/04/2019 11,700 -0.10 -0.85 11,800 11,850 11,650 15,339 179,466,300
29/04/2019 11,700 -0.10 -0.85 11,800 11,850 11,650 15,339 179,466,300
28/04/2019 11,700 -0.10 -0.85 11,800 11,850 11,650 15,339 179,466,300
26/04/2019 11,700 -0.10 -0.85 11,800 11,850 11,650 15,339 179,466,300
25/04/2019 11,800 0.10 0.85 11,700 12,000 11,600 47,322 558,399,600
24/04/2019 11,700 0.20 1.71 11,500 11,750 11,600 36,828 430,887,600
23/04/2019 11,500 -0.20 -1.74 11,700 11,850 11,500 17,349 199,513,500
22/04/2019 11,700 0.80 6.84 10,950 11,700 11,100 102,739 1,202,046,300
21/04/2019 10,950 0.10 0.91 10,850 11,350 10,850 31,702 347,136,900
19/04/2019 10,950 0.10 0.91 10,850 11,350 10,850 31,702 347,136,900
18/04/2019 10,850 -0.30 -2.76 11,100 11,150 10,850 22,696 246,251,600
17/04/2019 11,100 -0.20 -1.80 11,250 11,250 11,100 32,331 358,874,100
16/04/2019 11,250 0.00 ■■ 0.00 11,250 11,300 11,050 24,940 280,575,000
15/04/2019 11,250 0.00 ■■ 0.00 11,250 11,400 11,050 39,215 441,168,750
12/04/2019 11,250 0.00 ■■ 0.00 11,250 11,400 11,050 39,215 441,168,750
11/04/2019 11,250 0.00 ■■ 0.00 11,250 11,350 11,200 31,584 355,320,000
10/04/2019 11,250 -0.20 -1.78 11,400 11,400 11,200 36,529 410,951,250
09/04/2019 11,400 0.00 ■■ 0.00 11,400 11,700 11,300 50,370 574,218,000
08/04/2019 11,400 0.60 5.26 10,850 11,450 10,900 71,995 820,743,000
05/04/2019 10,850 0.10 0.92 10,750 11,000 10,800 26,269 285,018,650
04/04/2019 10,750 0.00 ■■ 0.00 10,750 10,900 10,650 34,381 369,595,750
03/04/2019 10,750 -0.10 -0.93 10,800 10,750 10,650 13,320 143,190,000
02/04/2019 10,800 0.10 0.93 10,700 11,000 10,600 55,917 603,903,600
01/04/2019 10,700 -0.80 -7.48 11,500 11,100 10,700 193,337 2,068,705,900
31/03/2019 10,200 0.00 ■■ 0.00 10,200 10,350 10,000 145,100 1,480,020,000
29/03/2019 11,500 -0.20 -1.74 11,650 11,850 11,500 27,923 321,114,500
28/03/2019 11,650 0.10 0.86 11,600 11,750 11,500 17,245 200,904,250
27/03/2019 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 60,710 704,236,000
26/03/2019 11,600 0.10 0.86 11,500 11,700 11,450 28,301 328,291,600
25/03/2019 11,500 -0.40 -3.48 11,850 11,900 11,400 57,687 663,400,500
22/03/2019 11,850 0.30 2.53 11,600 12,100 11,500 49,019 580,875,150
21/03/2019 11,600 -0.70 -6.03 12,250 12,400 11,600 83,328 966,604,800
20/03/2019 12,250 -0.20 -1.63 12,450 12,450 12,150 38,840 475,790,000
19/03/2019 12,450 0.00 ■■ 0.00 12,400 12,850 12,300 106,172 1,321,841,400
18/03/2019 12,400 0.80 6.45 11,650 12,450 11,750 221,524 2,746,897,600
15/03/2019 11,700 0.10 0.85 11,600 11,750 11,600 28,035 328,009,500
14/03/2019 11,600 -0.20 -1.72 11,750 11,800 11,500 33,039 383,252,400
13/03/2019 11,750 0.10 0.85 11,650 11,800 11,600 31,313 367,927,750
12/03/2019 11,650 0.00 ■■ 0.00 11,650 11,800 11,450 31,953 372,252,450
11/03/2019 11,650 0.10 0.86 11,550 11,700 11,450 37,183 433,181,950
08/03/2019 11,550 -0.30 -2.60 11,800 11,800 11,550 52,178 602,655,900
07/03/2019 11,800 -0.20 -1.69 12,000 12,200 11,750 51,634 609,281,200
06/03/2019 12,000 0.40 3.33 11,600 12,000 11,600 57,081 684,972,000
05/03/2019 11,600 -0.30 -2.59 11,900 11,900 11,600 79,916 927,025,600
04/03/2019 11,900 0.30 2.52 11,650 11,950 11,600 97,625 1,161,737,500
01/03/2019 11,650 0.80 6.87 10,900 11,650 10,900 109,114 1,271,178,100
28/02/2019 10,900 -0.30 -2.75 11,200 11,250 10,900 63,149 688,324,100
27/02/2019 11,200 0.50 4.46 10,700 11,200 10,750 84,083 941,729,600
26/02/2019 10,700 0.00 ■■ 0.00 10,650 10,750 10,600 45,954 491,707,800
25/02/2019 10,650 0.20 1.88 10,500 10,700 10,500 27,033 287,901,450
22/02/2019 10,500 -0.20 -1.90 10,650 10,700 10,500 28,434 298,557,000
21/02/2019 10,650 0.00 ■■ 0.00 10,650 10,800 10,600 33,829 360,278,850
20/02/2019 10,650 0.00 ■■ 0.00 10,650 10,750 10,600 27,728 295,303,200
19/02/2019 10,650 0.00 ■■ 0.00 10,650 11,000 10,600 105,189 1,120,262,850
18/02/2019 10,650 0.20 1.88 10,450 10,650 10,450 39,147 416,915,550
15/02/2019 10,450 -0.20 -1.91 10,600 10,600 10,450 41,443 433,079,350
14/02/2019 10,600 0.10 0.94 10,500 10,700 10,500 39,838 422,282,800
13/02/2019 10,500 0.30 2.86 10,250 10,600 10,300 47,454 498,267,000
12/02/2019 10,250 0.20 1.95 10,050 10,500 10,100 47,755 489,488,750
11/02/2019 10,050 0.10 1.00 10,000 10,150 10,000 26,416 265,480,800
01/02/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,950 10,739 107,390,000
31/01/2019 10,000 0.00 ■■ 0.00 9,970 10,150 10,000 22,455 224,550,000
30/01/2019 9,970 0.00 ■■ 0.00 9,960 10,150 9,950 15,843 157,954,710
29/01/2019 9,960 -0.20 -2.01 10,150 10,100 9,900 12,802 127,507,920
28/01/2019 10,150 -0.10 -0.99 10,250 10,250 9,960 23,617 239,712,550
25/01/2019 10,250 -0.10 -0.98 10,300 10,350 10,100 18,262 187,185,500
24/01/2019 10,300 0.30 2.91 9,980 10,350 10,000 61,090,000 629,227,000,000
23/01/2019 9,980 0.00 ■■ 0.00 10,000 10,000 9,910 24,287,000 242,384,260,000
22/01/2019 10,000 0.10 1.00 9,860 10,150 9,810 30,592,000 305,920,000,000
21/01/2019 9,860 0.01 0.10 9,860 9,870 9,800 127,800 1,260,108,000
18/01/2019 9,860 -0.01 -0.10 9,870 9,860 9,780 140,780 1,388,090,800
17/01/2019 9,870 -0.09 -0.91 9,870 9,880 9,780 143,780 1,419,108,600
16/01/2019 9,870 -0.06 -0.61 9,870 9,880 9,800 140,650 1,388,215,500
15/01/2019 9,870 -0.01 -0.10 9,880 9,870 9,740 326,530 3,222,851,100
14/01/2019 9,880 -0.08 -0.81 9,880 9,990 9,800 126,260 1,247,448,800
11/01/2019 9,880 -0.01 -0.10 9,890 9,890 9,750 242,140 2,392,343,200
10/01/2019 9,890 -0.01 -0.10 9,900 9,890 9,770 161,550 1,597,729,500
09/01/2019 9,900 -0.09 -0.91 9,900 9,900 9,750 304,740 3,016,926,000
08/01/2019 9,900 -0.01 -0.10 9,900 9,990 9,680 250,930 2,484,207,000
07/01/2019 9,900 -0.10 -1.01 10,000 10,000 9,800 196,000 1,940,400,000
04/01/2019 10,000 0.26 2.60 9,740 10,000 9,610 332,220 3,322,200,000
03/01/2019 9,740 -0.26 -2.67 10,000 9,950 9,560 446,070 4,344,721,800
02/01/2019 10,000 -0.10 -1.00 10,100 10,100 9,910 116,090 1,160,900,000
28/12/2018 10,100 -0.05 -0.50 10,150 10,150 10,000 44,700 451,470,000
27/12/2018 10,150 0.17 1.67 9,980 10,300 10,000 95,870 973,080,500
26/12/2018 9,980 -0.02 -0.20 10,000 10,150 9,950 143,660 1,433,726,800
25/12/2018 10,000 -0.10 -1.00 10,100 10,100 9,850 252,620 2,526,200,000
24/12/2018 10,100 -0.30 -2.97 10,400 10,400 10,050 243,950 2,463,895,000
23/12/2018 10,400 0.10 0.96 10,300 10,400 10,200 114,410 1,189,864,000
21/12/2018 10,400 0.10 0.96 10,300 10,400 10,200 114,410 1,189,864,000
20/12/2018 10,300 0.05 0.49 10,250 10,450 10,150 144,000 1,483,200,000
19/12/2018 10,250 0.05 0.49 10,250 10,350 10,150 177,890 1,823,372,500
18/12/2018 10,250 -0.25 -2.44 10,500 10,500 10,100 441,620 4,526,605,000
17/12/2018 10,500 -0.35 -3.33 10,850 10,950 10,500 184,100 1,933,050,000
14/12/2018 10,850 -0.05 -0.46 10,900 11,000 10,800 263,380 2,857,673,000
13/12/2018 10,900 0.20 1.83 10,700 11,050 10,700 695,030 7,575,827,000
12/12/2018 10,700 0.05 0.47 10,700 10,850 10,550 292,810 3,133,067,000
11/12/2018 10,700 -0.10 -0.93 10,800 10,800 10,550 121,690 1,302,083,000
10/12/2018 10,800 -0.05 -0.46 10,850 10,800 10,450 256,240 2,767,392,000
09/12/2018 10,850 0.55 5.07 10,300 11,000 10,300 789,950 8,570,957,500
07/12/2018 10,850 0.55 5.07 10,300 11,000 10,300 789,950 8,570,957,500
06/12/2018 10,300 0.05 0.49 10,300 10,400 10,250 129,840 1,337,352,000
05/12/2018 10,300 -0.05 -0.49 10,350 10,450 10,200 199,110 2,050,833,000
04/12/2018 10,350 0.05 0.48 10,300 10,500 10,200 158,100 1,636,335,000
03/12/2018 10,300 0.10 0.97 10,200 10,400 10,150 183,290 1,887,887,000
30/11/2018 10,200 -0.15 -1.47 10,200 10,350 10,000 145,100 1,480,020,000
29/11/2018 10,200 -0.10 -0.98 10,300 10,450 10,150 109,910 1,121,082,000
28/11/2018 10,300 0.05 0.49 10,250 10,300 10,100 100,580 1,035,974,000
27/11/2018 10,250 -0.05 -0.49 10,300 10,500 10,250 73,820 756,655,000
26/11/2018 10,300 0.05 0.49 10,300 10,450 10,200 108,990 1,122,597,000
25/11/2018 10,300 -0.10 -0.97 10,400 10,500 10,250 127,130 1,309,439,000
23/11/2018 10,300 -0.10 -0.97 10,400 10,500 10,250 127,130 1,309,439,000
22/11/2018 10,400 0.10 0.96 10,300 10,600 10,400 246,610 2,564,744,000
21/11/2018 10,300 -0.15 -1.46 10,450 10,350 10,150 186,070 1,916,521,000
20/11/2018 10,450 0.35 3.35 10,100 10,600 10,100 273,240 2,855,358,000
19/11/2018 10,100 0.05 0.50 10,050 10,100 9,960 232,450 2,347,745,000
16/11/2018 10,050 -0.10 -1.00 10,050 10,150 9,910 98,500 989,925,000
15/11/2018 10,050 0.23 2.29 9,820 10,100 9,900 41,880 420,894,000
14/11/2018 9,820 -0.28 -2.85 10,100 10,150 9,820 110,030 1,080,494,600
13/11/2018 10,100 -0.05 -0.50 10,150 10,200 10,000 90,030 909,303,000
12/11/2018 10,150 0.05 0.49 10,100 10,200 9,600 89,040 903,756,000
09/11/2018 10,100 -0.20 -1.98 10,300 10,300 10,100 318,110 3,212,911,000
08/11/2018 10,300 -0.05 -0.49 10,300 10,500 10,200 225,190 2,319,457,000
07/11/2018 10,300 0.05 0.49 10,250 10,550 10,200 306,720 3,159,216,000
06/11/2018 10,250 0.15 1.46 10,100 10,300 10,100 491,980 5,042,795,000
05/11/2018 10,100 0.30 2.97 9,800 10,150 9,810 289,020 2,919,102,000
02/11/2018 9,800 0.03 0.31 9,800 9,900 9,800 349,410 3,424,218,000
01/11/2018 9,800 -0.30 -3.06 10,100 10,100 9,800 360,330 3,531,234,000
31/10/2018 10,100 0.20 1.98 9,900 10,200 9,850 505,900 5,109,590,000
30/10/2018 9,900 -0.25 -2.53 10,150 10,150 9,900 474,380 4,696,362,000
29/10/2018 10,150 -0.20 -1.97 10,350 10,450 9,900 626,020 6,354,103,000
28/10/2018 10,350 -0.35 -3.38 10,700 10,900 10,350 539,270 5,581,444,500
26/10/2018 10,350 -0.35 -3.38 10,700 10,900 10,350 539,270 5,581,444,500
25/10/2018 10,700 -0.10 -0.93 10,800 10,800 10,250 757,750 8,107,925,000
24/10/2018 10,800 -0.40 -3.70 11,200 11,200 10,800 336,430 3,633,444,000
23/10/2018 11,200 -0.20 -1.79 11,400 11,300 10,750 684,670 7,668,304,000
22/10/2018 11,400 0.10 0.88 11,300 11,850 11,200 609,690 6,950,466,000
21/10/2018 11,300 -0.20 -1.77 11,500 11,400 11,050 1,028,620 11,623,406,000
19/10/2018 11,300 -0.20 -1.77 11,500 11,400 11,050 1,028,620 11,623,406,000
18/10/2018 11,500 -0.25 -2.17 11,750 11,750 11,500 829,850 9,543,275,000
17/10/2018 11,750 0.10 0.85 11,650 11,950 11,650 859,160 10,095,130,000
16/10/2018 11,650 0.50 4.29 11,150 11,700 11,300 1,002,600 11,680,290,000
15/10/2018 11,150 -0.35 -3.14 11,500 11,500 11,100 737,970 8,228,365,500
14/10/2018 11,500 0.05 0.43 11,450 11,600 11,050 1,590,370 18,289,255,000
12/10/2018 11,500 0.05 0.43 11,450 11,600 11,050 1,590,370 18,289,255,000
11/10/2018 11,450 -0.85 -7.42 12,300 12,000 11,450 2,273,390 26,030,315,500
10/10/2018 12,300 -0.15 -1.22 12,450 12,550 12,250 1,439,650 17,707,695,000
09/10/2018 12,450 -0.10 -0.80 12,550 12,700 12,350 787,970 9,810,226,500
08/10/2018 12,550 0.15 1.20 12,400 12,800 12,250 1,551,360 19,469,568,000
06/10/2018 12,400 -0.35 -2.82 12,750 12,800 12,400 2,122,120 26,314,288,000
05/10/2018 12,400 -0.35 -2.82 12,750 12,800 12,400 2,122,120 26,314,288,000
04/10/2018 12,750 0.20 1.57 12,550 12,900 12,600 1,652,170 21,065,167,500
03/10/2018 12,550 0.80 6.37 11,750 12,550 11,750 3,372,850 42,329,267,500
02/10/2018 11,750 0.10 0.85 11,650 11,950 11,600 1,929,150 22,667,512,500
01/10/2018 11,650 -0.45 -3.86 12,100 12,100 11,500 1,485,490 17,305,958,500
30/09/2018 12,100 0.15 1.24 11,950 12,400 11,950 1,780,610 21,545,381,000
28/09/2018 12,100 0.15 1.24 11,950 12,400 11,950 1,780,610 21,545,381,000
27/09/2018 11,950 -0.10 -0.84 12,050 12,250 11,900 1,210,650 14,467,267,500
26/09/2018 12,050 0.30 2.49 11,750 12,250 11,700 2,354,100 28,366,905,000
25/09/2018 11,750 0.05 0.43 11,750 11,900 11,500 1,348,360 15,843,230,000
24/09/2018 11,750 0.55 4.68 11,200 11,750 11,150 2,299,410 27,018,067,500
21/09/2018 11,200 0.05 0.45 11,200 11,250 11,100 739,570 8,283,184,000
20/09/2018 11,200 -0.05 -0.45 11,200 11,250 11,000 636,360 7,127,232,000
19/09/2018 11,200 0.15 1.34 11,050 11,250 11,000 1,029,460 11,529,952,000
18/09/2018 11,050 -0.25 -2.26 11,300 11,300 10,900 1,075,040 11,879,192,000
17/09/2018 11,300 -0.05 -0.44 11,350 11,400 11,250 426,690 4,821,597,000
14/09/2018 11,350 -0.05 -0.44 11,350 11,400 11,250 616,410 6,996,253,500
13/09/2018 11,350 0.05 0.44 11,300 11,350 11,200 425,410 4,828,403,500
12/09/2018 11,300 -0.05 -0.44 11,300 11,350 11,250 607,050 6,859,665,000
11/09/2018 11,300 -0.05 -0.44 11,350 11,400 11,200 582,210 6,578,973,000
10/09/2018 11,350 0.05 0.44 11,300 11,400 11,200 453,140 5,143,139,000
07/09/2018 11,300 0.10 0.88 11,200 11,550 11,200 336,150 3,798,495,000
06/09/2018 11,200 -0.15 -1.34 11,350 11,400 11,200 426,170 4,773,104,000
05/09/2018 11,350 -0.05 -0.44 11,400 11,400 11,200 695,560 7,894,606,000
04/09/2018 11,400 0.05 0.44 11,350 11,500 11,250 547,400 6,240,360,000
03/09/2018 11,350 -0.05 -0.44 11,400 11,450 10,900 404,510 4,591,188,500
31/08/2018 11,350 -0.05 -0.44 11,400 11,450 10,900 404,510 4,591,188,500
30/08/2018 11,400 -0.10 -0.88 11,500 11,600 11,250 806,610 9,195,354,000
29/08/2018 11,500 -0.20 -1.74 11,700 11,750 11,450 394,540 4,537,210,000
28/08/2018 11,700 0.10 0.85 11,600 11,750 11,600 1,146,310 13,411,827,000
27/08/2018 11,600 0.10 0.86 11,500 11,600 11,450 643,140 7,460,424,000
24/08/2018 11,500 0.10 0.87 11,400 11,500 11,300 554,580 6,377,670,000
23/08/2018 11,400 0.05 0.44 11,350 11,450 10,700 367,830 4,193,262,000
22/08/2018 11,350 0.05 0.44 11,300 11,450 11,250 357,810 4,061,143,500
21/08/2018 11,300 0.05 0.44 11,250 11,400 11,150 202,450 2,287,685,000
20/08/2018 11,250 -0.05 -0.44 11,250 11,250 11,100 287,750 3,237,187,500
17/08/2018 11,250 0.05 0.44 11,200 11,300 11,100 328,570 3,696,412,500
16/08/2018 11,200 -0.10 -0.89 11,300 11,350 11,000 428,380 4,797,856,000
15/08/2018 11,300 -0.15 -1.33 11,450 11,450 11,300 253,950 2,869,635,000
14/08/2018 11,450 -0.10 -0.87 11,550 11,550 11,400 291,040 3,332,408,000
13/08/2018 11,550 0.10 0.87 11,450 11,550 11,350 421,620 4,869,711,000
12/08/2018 11,450 0.05 0.44 11,450 11,550 11,350 258,000 2,954,100,000
10/08/2018 11,450 0.05 0.44 11,450 11,550 11,350 258,000 2,954,100,000
09/08/2018 11,450 -0.10 -0.87 11,550 11,600 11,450 233,480 2,673,346,000
08/08/2018 11,550 -0.10 -0.87 11,650 11,600 11,450 284,010 3,280,315,500
07/08/2018 11,650 0.10 0.86 11,550 11,750 11,500 161,000 1,875,650,000
06/08/2018 11,550 0.10 0.87 11,450 11,600 11,450 183,230 2,116,306,500
03/08/2018 11,450 -0.30 -2.62 11,750 11,750 11,450 545,770 6,249,066,500
02/08/2018 11,750 -0.25 -2.13 12,000 12,000 11,750 262,220 3,081,085,000
01/08/2018 12,000 0.20 1.67 11,800 12,000 11,750 307,260 3,687,120,000
31/07/2018 11,800 -0.20 -1.69 12,000 12,050 11,550 519,000 6,124,200,000
30/07/2018 12,000 0.05 0.42 11,950 12,200 11,950 464,470 5,573,640,000
29/07/2018 11,950 0.10 0.84 11,850 12,100 11,850 241,530 2,886,283,500
27/07/2018 11,950 0.10 0.84 11,850 12,100 11,850 241,530 2,886,283,500
26/07/2018 11,850 -0.05 -0.42 11,850 12,000 11,750 121,950 1,445,107,500
25/07/2018 11,850 0.25 2.11 11,600 11,950 11,500 403,730 4,784,200,500
24/07/2018 11,600 -0.35 -3.02 11,950 11,950 11,550 493,270 5,721,932,000
23/07/2018 11,950 -0.20 -1.67 12,150 12,150 11,850 200,730 2,398,723,500
21/07/2018 12,150 -0.10 -0.82 12,150 12,400 11,900 124,950 1,518,142,500
20/07/2018 12,150 -0.10 -0.82 12,150 12,400 11,900 124,950 1,518,142,500
19/07/2018 12,150 -0.15 -1.23 12,300 12,500 11,750 289,420 3,516,453,000
18/07/2018 12,300 0.45 3.66 11,850 12,300 11,750 289,590 3,561,957,000
17/07/2018 11,850 -0.05 -0.42 11,850 11,850 11,550 163,690 1,939,726,500
16/07/2018 11,850 -0.15 -1.27 12,000 11,950 11,500 198,610 2,353,528,500
15/07/2018 12,000 -0.20 -1.67 12,000 12,000 11,750 245,890 2,950,680,000
13/07/2018 12,000 -0.20 -1.67 12,000 12,000 11,750 245,890 2,950,680,000
12/07/2018 12,000 -0.10 -0.83 12,100 12,200 11,400 311,280 3,735,360,000
11/07/2018 12,100 -0.90 -7.44 13,000 13,150 12,100 274,160 3,317,336,000
10/07/2018 13,000 -0.15 -1.15 13,150 13,600 12,750 230,900 3,001,700,000
09/07/2018 13,150 -0.40 -3.04 13,550 13,700 13,100 247,730 3,257,649,500
08/07/2018 13,550 0.05 0.37 13,500 13,700 13,200 159,160 2,156,618,000
06/07/2018 13,550 0.05 0.37 13,500 13,700 13,200 159,160 2,156,618,000
05/07/2018 13,500 -0.20 -1.48 13,700 13,750 13,150 244,180 3,296,430,000
04/07/2018 13,700 0.25 1.82 13,450 13,800 13,400 353,600 4,844,320,000
03/07/2018 13,450 -0.35 -2.60 13,800 13,850 13,400 439,360 5,909,392,000
02/07/2018 13,800 -0.15 -1.09 13,950 13,950 13,600 226,990 3,132,462,000
01/07/2018 13,950 0.35 2.51 13,600 0 0 682,180 9,516,411,000
29/06/2018 13,950 0.35 2.51 13,600 13,950 13,600 682,180 9,516,411,000
28/06/2018 13,600 -0.05 -0.37 13,650 13,950 13,600 216,230 2,940,728,000
27/06/2018 13,650 0.10 0.73 13,650 13,850 13,550 199,050 2,717,032,500
26/06/2018 13,650 -0.15 -1.10 13,800 13,850 13,550 161,850 2,209,252,500
25/06/2018 13,800 -0.05 -0.36 13,850 13,950 13,700 201,130 2,775,594,000
22/06/2018 13,850 0.05 0.36 13,800 13,900 13,550 141,970 1,966,284,500
21/06/2018 13,800 -0.10 -0.72 13,800 13,800 13,650 150,590 2,078,142,000
20/06/2018 13,800 0.05 0.36 13,800 14,000 13,500 123,450 1,703,610,000
19/06/2018 13,800 -0.30 -2.17 14,100 14,100 13,500 644,650 8,896,170,000
18/06/2018 14,100 -0.05 -0.35 14,150 14,250 13,850 242,990 3,426,159,000
17/06/2018 14,150 -0.15 -1.06 14,150 14,200 13,500 277,220 3,922,663,000
15/06/2018 14,150 -0.15 -1.06 14,150 14,200 13,500 277,220 3,922,663,000
14/06/2018 14,150 -0.10 -0.71 14,250 14,400 14,000 329,160 4,657,614,000
13/06/2018 14,250 0.25 1.75 14,000 14,250 13,750 419,240 5,974,170,000
12/06/2018 14,000 -0.10 -0.71 14,100 14,200 13,500 430,790 6,031,060,000
11/06/2018 14,100 -0.20 -1.42 14,300 14,250 14,000 693,490 9,778,209,000
10/06/2018 14,300 -0.45 -3.15 14,750 14,700 14,300 613,520 8,773,336,000
08/06/2018 14,300 -0.45 -3.15 14,750 14,700 14,300 613,520 8,773,336,000
07/06/2018 14,750 0.05 0.34 14,700 15,200 14,600 547,580 8,076,805,000
06/06/2018 15,750 0.20 1.27 15,550 15,900 15,500 834,620 13,145,265,000
05/06/2018 15,550 0.05 0.32 15,500 15,650 15,450 484,760 7,538,018,000
04/06/2018 15,500 0.30 1.94 15,200 15,500 14,900 616,650 9,558,075,000
02/06/2018 15,200 0.15 0.99 15,050 15,200 14,950 432,600 6,575,520,000
01/06/2018 15,200 0.15 0.99 15,050 15,200 14,950 432,600 6,575,520,000
31/05/2018 15,050 0.10 0.66 14,950 15,100 14,800 233,390 3,512,519,500
30/05/2018 14,950 -0.05 -0.33 15,000 15,450 14,850 455,610 6,811,369,500
29/05/2018 15,000 0.40 2.67 14,600 15,000 14,500 400,140 6,002,100,000
28/05/2018 14,600 -0.40 -2.74 15,000 15,350 14,400 501,140 7,316,644,000
27/05/2018 15,000 -0.20 -1.33 15,200 15,350 14,850 612,280 9,184,200,000
25/05/2018 15,000 -0.20 -1.33 15,200 15,350 14,850 612,280 9,184,200,000
24/05/2018 15,200 0.40 2.63 14,800 15,200 14,750 618,150 9,395,880,000
23/05/2018 14,800 0.05 0.34 14,800 14,950 14,500 411,290 6,087,092,000
22/05/2018 14,800 -0.20 -1.35 14,800 14,900 14,400 684,570 10,131,636,000
21/05/2018 14,800 0.05 0.34 14,750 14,900 14,400 232,480 3,440,704,000
20/05/2018 14,750 0.35 2.37 14,400 14,900 14,300 222,500 3,281,875,000
18/05/2018 14,750 0.35 2.37 14,400 14,900 14,300 222,500 3,281,875,000
17/05/2018 14,400 -0.20 -1.39 14,600 14,700 14,400 170,320 2,452,608,000
16/05/2018 14,600 -0.35 -2.40 14,950 15,150 14,600 382,200 5,580,120,000
15/05/2018 14,950 -0.05 -0.33 14,950 15,050 14,750 363,880 5,440,006,000
14/05/2018 14,950 0.05 0.33 14,900 15,000 14,650 418,700 6,259,565,000
13/05/2018 14,900 0.10 0.67 14,800 14,900 14,500 276,040 4,112,996,000
11/05/2018 14,900 0.10 0.67 14,800 14,900 14,500 276,040 4,112,996,000
10/05/2018 14,800 0.30 2.03 14,500 15,000 14,200 683,600 10,117,280,000
09/05/2018 14,500 -0.10 -0.69 14,500 14,500 14,200 557,610 8,085,345,000
08/05/2018 14,500 -0.15 -1.03 14,650 14,600 14,350 457,400 6,632,300,000
07/05/2018 14,650 0.35 2.39 14,300 14,650 14,200 376,580 5,516,897,000
05/05/2018 14,300 0.10 0.70 14,200 14,400 14,050 428,960 6,134,128,000
04/05/2018 14,300 0.10 0.70 14,200 14,400 14,050 428,960 6,134,128,000
03/05/2018 14,200 -0.20 -1.41 14,400 14,700 13,950 300,610 4,268,662,000
02/05/2018 14,400 0.20 1.39 14,200 14,900 14,000 680,230 9,795,312,000
30/04/2018 14,200 -0.95 -6.69 15,150 15,000 14,100 2,339,580 33,222,036,000
27/04/2018 14,200 -0.95 -6.69 15,150 15,000 14,100 2,339,580 33,222,036,000
26/04/2018 15,150 -0.65 -4.29 15,800 15,900 15,150 699,650 10,599,697,500
25/04/2018 15,800 -0.70 -4.43 16,500 16,550 15,800 872,720 13,788,976,000
24/04/2018 15,800 -0.70 -4.43 16,500 16,550 15,800 872,720 13,788,976,000
23/04/2018 16,500 0.30 1.82 16,200 17,150 16,000 2,688,850 44,366,025,000
20/04/2018 16,200 0.50 3.09 15,700 16,200 15,700 601,690 9,747,378,000
19/04/2018 15,700 0.10 0.64 15,700 16,100 15,400 945,280 14,840,896,000
18/04/2018 15,700 0.05 0.32 15,700 15,900 15,600 403,940 6,341,858,000
13/04/2018 15,300 -0.05 -0.33 15,350 15,500 15,150 477,410 7,304,373,000
12/04/2018 15,350 0.10 0.65 15,250 15,500 15,050 484,590 7,438,456,500
11/04/2018 15,250 -0.50 -3.28 15,750 15,900 15,200 1,031,460 15,729,765,000
10/04/2018 15,750 -0.60 -3.81 16,350 16,300 15,600 1,085,410 17,095,207,500
09/04/2018 16,350 -0.15 -0.92 16,500 16,450 16,200 940,070 15,370,144,500
06/04/2018 16,500 0.10 0.61 16,400 16,700 16,300 1,084,110 17,887,815,000
05/04/2018 16,400 0.55 3.35 15,850 16,450 15,700 1,521,080 24,945,712,000
04/04/2018 15,850 0.60 3.79 15,250 15,900 15,100 1,302,430 20,643,515,500
03/04/2018 15,250 -0.25 -1.64 15,500 15,550 15,000 813,140 12,400,385,000
02/04/2018 15,500 0.20 1.29 15,300 15,700 15,350 585,910 9,081,605,000
30/03/2018 15,300 0.15 0.98 15,150 15,350 15,000 340,550 5,210,415,000
29/03/2018 15,150 0.15 0.99 15,000 15,200 14,800 213,550 3,235,282,500
28/03/2018 15,000 -0.05 -0.33 15,000 15,100 14,850 228,080 3,421,200,000
27/03/2018 15,000 0.10 0.67 14,900 15,400 14,900 361,110 5,416,650,000
26/03/2018 14,900 -0.30 -2.01 15,200 15,400 14,900 444,310 6,620,219,000
23/03/2018 15,200 -0.40 -2.63 15,600 15,250 15,050 413,100 6,279,120,000
22/03/2018 15,600 -0.10 -0.64 15,700 15,700 15,500 400,770 6,252,012,000
21/03/2018 15,700 -0.20 -1.27 15,900 15,950 15,650 571,060 8,965,642,000
20/03/2018 15,900 0.05 0.31 15,850 15,950 15,600 603,010 9,587,859,000
19/03/2018 15,850 0.15 0.95 15,700 16,100 15,500 683,820 10,838,547,000
16/03/2018 15,700 -0.35 -2.23 16,050 16,050 15,700 490,550 7,701,635,000
15/03/2018 16,050 0.40 2.49 15,650 16,200 15,600 723,850 11,617,792,500
14/03/2018 15,650 -0.05 -0.32 15,700 15,900 15,600 482,130 7,545,334,500
13/03/2018 15,700 0.15 0.96 15,550 15,800 15,500 705,260 11,072,582,000
12/03/2018 15,550 0.50 3.22 15,050 15,750 15,050 545,420 8,481,281,000
09/03/2018 15,750 0.70 4.44 15,050 15,750 15,050 1,174,020 18,490,815,000
08/03/2018 15,050 0.30 1.99 14,750 15,300 14,700 537,070 8,082,903,500
07/03/2018 14,750 -0.25 -1.69 15,000 14,950 14,600 418,700 6,175,825,000
06/03/2018 15,000 0.30 2.00 14,700 15,000 14,600 466,160 6,992,400,000
05/03/2018 14,700 -0.40 -2.72 15,100 15,450 14,700 1,160,690 17,062,143,000
02/03/2018 15,100 0.80 5.30 14,300 15,100 14,200 777,930 11,746,743,000
01/03/2018 14,300 0.20 1.40 14,100 14,400 13,900 253,370 3,623,191,000
28/02/2018 14,100 -0.10 -0.71 14,200 14,200 13,900 702,070 9,899,187,000
27/02/2018 14,200 -0.10 -0.70 14,300 14,450 14,100 348,110 4,943,162,000
26/02/2018 14,300 -0.30 -2.10 14,600 14,700 14,250 464,540 6,642,922,000
23/02/2018 14,600 0.05 0.34 14,600 14,700 14,250 370,070 5,403,022,000
22/02/2018 14,600 -0.20 -1.37 14,800 14,900 14,400 369,050 5,388,130,000
21/02/2018 14,800 0.20 1.35 14,600 15,100 14,700 303,390 4,490,172,000
14/02/2018 14,600 0.30 2.05 14,300 14,650 14,400 230,420 3,364,132,000
13/02/2018 14,600 0.30 2.05 14,300 14,650 14,400 230,420 3,364,132,000
12/02/2018 14,300 0.25 1.75 14,050 14,500 13,950 164,160 2,347,488,000
09/02/2018 14,050 0.05 0.36 14,000 14,050 13,400 242,020 3,400,381,000
08/02/2018 14,000 -0.60 -4.29 14,600 14,700 14,000 218,630 3,060,820,000
07/02/2018 14,600 -0.30 -2.05 14,900 14,700 14,050 320,130 4,673,898,000
06/02/2018 13,900 -1.00 -7.19 14,900 14,700 13,900 981,730 13,646,047,000
05/02/2018 14,900 -1.10 -7.38 16,000 16,000 14,900 559,600 8,338,040,000
02/02/2018 16,000 -0.15 -0.94 16,150 16,250 15,750 329,570 5,273,120,000
01/02/2018 16,150 -0.15 -0.93 16,300 16,500 16,000 319,010 5,152,011,500
31/01/2018 16,300 -0.75 -4.60 17,050 17,200 16,300 724,060 11,802,178,000
30/01/2018 17,050 1.05 6.16 16,000 17,050 15,400 1,459,360 24,882,088,000
29/01/2018 16,000 -0.30 -1.88 16,300 16,650 15,900 1,113,790 17,820,640,000
26/01/2018 16,300 -0.60 -3.68 16,900 17,300 16,200 1,400,040 22,820,652,000
25/01/2018 16,900 -0.55 -3.25 17,450 17,500 16,850 2,189,820 37,007,958,000
24/01/2018 14,400 -2.80 -19.44 17,200 17,750 17,050 832,620 11,989,728,000
22/01/2018 17,200 0.25 1.45 17,200 17,750 17,050 846,760 14,564,272,000
19/01/2018 17,200 0.30 1.74 16,900 17,450 16,600 1,106,660 19,034,552,000
18/01/2018 16,900 -0.40 -2.37 16,900 17,000 16,100 1,161,120 19,622,928,000
17/01/2018 16,900 -0.85 -5.03 17,750 17,950 16,900 1,116,290 18,865,301,000
16/01/2018 17,750 0.15 0.85 17,600 18,100 17,600 1,577,290 27,996,897,500
15/01/2018 17,600 1.15 6.53 16,450 17,600 16,600 2,470,580 43,482,208,000
14/01/2018 16,450 0.35 2.13 16,100 16,500 16,100 1,186,570 19,519,076,500
12/01/2018 16,450 0.35 2.13 16,100 16,500 16,100 1,186,570 19,519,076,500
11/01/2018 16,100 -0.25 -1.55 16,350 16,300 16,000 622,260 10,018,386,000
10/01/2018 16,350 -0.15 -0.92 16,500 16,650 16,000 749,930 12,261,355,500
09/01/2018 16,500 0.25 1.52 16,250 16,500 16,000 1,272,940 21,003,510,000
08/01/2018 16,250 0.55 3.38 15,700 16,250 15,800 1,438,490 23,375,462,500
05/01/2018 15,700 -0.20 -1.27 15,700 16,000 15,400 910,140 14,289,198,000
04/01/2018 15,700 0.70 4.46 15,000 15,750 15,000 1,076,530 16,901,521,000
03/01/2018 15,000 0.10 0.67 14,900 15,100 14,700 482,860 7,242,900,000
02/01/2018 14,900 0.10 0.67 14,800 15,050 14,750 157,370 2,344,813,000
01/01/2018 14,800 0.10 0.68 14,700 15,300 14,500 467,480 6,918,704,000
29/12/2017 14,800 0.10 0.68 14,700 15,300 14,500 467,480 6,918,704,000
28/12/2017 14,700 -0.05 -0.34 14,750 14,900 14,650 231,940 3,409,518,000
27/12/2017 14,750 -0.05 -0.34 14,800 14,900 14,500 207,320 3,057,970,000
26/12/2017 14,800 -0.10 -0.68 14,900 14,900 14,550 123,340 1,825,432,000
25/12/2017 14,900 0.65 4.36 14,250 14,900 14,400 252,190 3,757,631,000
24/12/2017 14,250 -0.95 -6.67 15,200 15,200 14,250 578,860 8,248,755,000
22/12/2017 14,250 -0.95 -6.67 15,200 15,200 14,250 578,860 8,248,755,000
21/12/2017 15,200 -0.35 -2.30 15,550 15,700 15,200 422,860 6,427,472,000
20/12/2017 15,550 0.25 1.61 15,300 15,550 15,000 619,410 9,631,825,500
19/12/2017 14,800 0.45 3.04 14,350 14,900 14,350 271,290 4,015,092,000
18/12/2017 14,700 0.35 2.38 14,350 14,700 14,350 25,180 370,146,000
17/12/2017 14,350 -0.10 -0.70 14,450 14,500 14,300 139,350 1,999,672,500
15/12/2017 14,450 0.15 1.04 14,300 14,450 14,200 155,890 2,252,610,500
14/12/2017 14,300 0.05 0.35 14,300 14,550 14,300 126,950 1,815,385,000
13/12/2017 14,300 -0.05 -0.35 14,350 14,400 13,800 434,510 6,213,493,000
12/12/2017 14,350 -0.45 -3.14 14,800 14,600 14,350 169,350 2,430,172,500
11/12/2017 14,500 -0.30 -2.07 14,800 14,600 14,350 19,790 286,955,000
10/12/2017 14,800 -0.20 -1.35 15,000 15,000 14,700 182,630 2,702,924,000
08/12/2017 15,000 -0.10 -0.67 15,100 15,250 14,850 165,890 2,488,350,000
07/12/2017 15,000 -0.15 -1.00 15,100 15,250 14,850 155,160 2,327,400,000
05/12/2017 15,000 0.20 1.35 14,850 15,400 14,800 1,092,180 16,382,700,000
04/12/2017 14,800 0.20 1.37 14,600 14,900 14,600 358,070 5,299,436,000
01/12/2017 14,600 0.00 ■■ 0.00 14,600 14,650 14,500 212,010 3,095,346,000
30/11/2017 14,600 0.20 1.39 14,350 14,800 14,350 452,990 6,613,654,000
29/11/2017 14,400 -0.05 -0.35 14,400 14,450 14,100 263,170 3,789,648,000
28/11/2017 14,450 -0.25 -1.70 14,700 14,700 14,250 418,870 6,052,671,500
27/11/2017 14,700 0.30 2.08 14,500 15,100 14,500 635,520 9,342,144,000
24/11/2017 14,400 0.90 6.67 13,500 14,400 13,300 832,620 11,989,728,000
23/11/2017 13,500 0.10 0.75 13,400 13,500 13,250 363,110 4,901,985,000
22/11/2017 13,400 -0.05 -0.37 13,450 13,500 13,200 171,980 2,304,532,000
21/11/2017 13,450 0.00 ■■ 0.00 13,300 13,600 13,300 297,990 4,007,965,500
20/11/2017 13,450 0.15 1.13 13,350 13,500 13,250 148,050 1,991,272,500
17/11/2017 13,300 -0.20 -1.48 13,500 13,500 13,200 319,020 4,242,966,000
16/11/2017 13,500 0.00 ■■ 0.00 13,600 13,600 13,200 155,300 2,096,550,000
15/11/2017 13,500 0.50 3.85 13,000 13,650 12,900 390,530 5,272,155,000
14/11/2017 13,000 -0.15 -1.14 13,200 13,300 13,000 222,810 2,896,530,000
13/11/2017 13,150 -0.30 -2.23 13,450 13,500 13,150 212,670 2,796,610,500
10/11/2017 13,450 -0.15 -1.10 13,500 13,650 13,000 254,790 3,426,925,500
09/11/2017 13,600 0.00 ■■ 0.00 13,600 13,650 13,450 135,640 1,844,704,000
08/11/2017 13,600 0.10 0.74 13,400 13,600 13,350 155,750 2,118,200,000
07/11/2017 13,500 -0.10 -0.74 13,500 13,600 13,300 136,090 1,837,215,000
06/11/2017 13,600 -0.05 -0.37 13,650 13,750 13,450 200,540 2,727,344,000
03/11/2017 13,650 0.85 6.64 12,850 13,650 12,500 300,100 4,096,365,000
02/11/2017 12,800 -0.20 -1.54 13,150 13,200 12,500 336,230 4,303,744,000
01/11/2017 13,000 -0.45 -3.35 13,450 13,450 12,900 581,640 7,561,320,000
31/10/2017 13,450 -0.10 -0.74 13,500 13,500 13,000 344,910 4,639,039,500
30/10/2017 13,550 0.00 ■■ 0.00 13,500 14,000 13,450 346,460 4,694,533,000
27/10/2017 13,550 -0.35 -2.52 13,900 13,950 13,450 447,740 6,066,877,000
26/10/2017 13,900 -0.35 -2.46 14,250 14,250 13,650 361,760 5,028,464,000
25/10/2017 14,250 0.05 0.35 14,200 14,250 14,100 218,390 3,112,057,500
24/10/2017 14,200 -0.05 -0.35 14,250 14,300 14,050 293,000 4,160,600,000
23/10/2017 14,250 -0.30 -2.06 14,550 14,550 14,100 494,810 7,051,042,500
20/10/2017 14,550 -0.15 -1.02 14,900 14,900 14,450 350,400 5,098,320,000
19/10/2017 14,700 0.20 1.38 14,750 14,800 14,550 327,730 4,817,631,000
18/10/2017 14,500 -0.45 -3.01 14,900 15,100 14,350 746,110 10,818,595,000
17/10/2017 14,950 -0.05 -0.33 14,950 15,100 14,900 317,370 4,744,681,500
16/10/2017 15,000 0.05 0.33 14,950 15,300 14,950 272,290 4,084,350,000
13/10/2017 14,950 -0.20 -1.32 15,200 15,200 14,900 353,490 5,284,675,500
12/10/2017 15,150 0.00 ■■ 0.00 15,150 15,300 14,950 415,470 6,294,370,500
11/10/2017 15,150 -0.15 -0.98 15,400 15,400 15,150 160,420 2,430,363,000
10/10/2017 15,300 0.05 0.33 15,250 15,300 15,000 427,980 6,548,094,000
09/10/2017 15,250 0.00 ■■ 0.00 15,250 15,300 15,150 218,460 3,331,515,000
06/10/2017 15,250 0.00 ■■ 0.00 15,250 15,350 15,250 104,230 1,589,507,500
05/10/2017 15,250 -0.25 -1.61 15,600 15,600 15,250 242,600 3,699,650,000
04/10/2017 15,500 0.55 3.68 15,300 15,600 15,300 659,690 10,225,195,000
03/10/2017 14,950 -0.30 -1.97 15,250 15,250 14,900 401,020 5,995,249,000
02/10/2017 15,250 -0.20 -1.29 15,400 15,450 15,100 284,340 4,336,185,000
29/09/2017 15,450 0.05 0.32 15,200 15,450 15,200 383,590 5,926,465,500
28/09/2017 15,400 0.40 2.67 14,900 15,500 14,650 1,064,390 16,391,606,000
27/09/2017 15,000 -0.40 -2.60 15,400 15,500 15,000 424,220 6,363,300,000
26/09/2017 15,400 -0.05 -0.32 15,350 15,500 15,300 318,220 4,900,588,000
25/09/2017 15,450 -0.20 -1.28 15,550 15,700 15,400 266,450 4,116,652,500
22/09/2017 15,650 0.25 1.62 15,450 15,750 15,350 515,430 8,066,479,500
21/09/2017 15,400 -0.05 -0.32 15,350 15,500 15,350 292,160 4,499,264,000
20/09/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,350 168,110 2,597,299,500
19/09/2017 15,450 -0.15 -0.96 15,600 15,700 15,300 379,320 5,860,494,000
18/09/2017 15,600 0.15 0.97 15,450 15,750 15,350 508,560 7,933,536,000
15/09/2017 15,450 0.05 0.32 15,350 15,500 15,350 105,580 1,631,211,000
14/09/2017 15,400 0.00 ■■ 0.00 15,550 15,550 15,350 362,380 5,580,652,000
13/09/2017 15,400 -0.10 -0.65 15,550 15,650 15,350 324,450 4,996,530,000
12/09/2017 15,500 0.25 1.64 15,300 15,500 15,300 234,190 3,629,945,000
11/09/2017 15,250 0.00 ■■ 0.00 15,250 15,600 15,250 409,870 6,250,517,500
08/09/2017 15,250 -0.25 -1.61 15,500 15,650 15,250 749,540 11,430,485,000
07/09/2017 15,500 -0.75 -4.62 15,750 15,900 15,500 1,987,490 30,806,095,000
06/09/2017 16,250 -0.10 -0.61 16,350 16,400 16,150 211,980 3,444,675,000
05/09/2017 16,350 0.20 1.24 16,150 16,500 16,000 598,820 9,790,707,000
01/09/2017 16,150 0.05 0.31 16,050 16,250 16,050 390,000 6,298,500,000
31/08/2017 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 431,860 6,952,946,000
30/08/2017 16,100 0.20 1.26 16,000 16,200 15,850 432,660 6,965,826,000
29/08/2017 15,900 -0.15 -0.93 16,000 16,200 15,900 284,680 4,526,412,000
28/08/2017 16,050 0.20 1.26 15,850 16,350 15,700 579,150 9,295,357,500
25/08/2017 15,850 -0.05 -0.31 15,900 15,950 15,550 681,590 10,803,201,500
24/08/2017 15,900 -0.30 -1.85 16,300 16,400 15,500 1,616,140 25,696,626,000
23/08/2017 16,200 0.05 0.31 16,050 16,300 15,950 655,350 10,616,670,000
22/08/2017 16,150 -0.75 -4.44 17,000 17,200 15,800 1,327,040 21,431,696,000
21/08/2017 16,900 0.25 1.50 16,600 17,600 16,600 2,626,880 44,394,272,000
18/08/2017 16,650 0.50 3.10 16,050 16,750 16,000 1,406,000 23,409,900,000
17/08/2017 16,150 0.20 1.25 16,050 16,650 15,900 3,188,580 51,495,567,000
16/08/2017 15,950 -0.05 -0.31 16,100 16,100 15,800 661,720 10,554,434,000
15/08/2017 16,000 0.20 1.27 15,900 16,200 15,850 630,590 10,089,440,000
14/08/2017 15,800 0.10 0.64 15,850 15,850 15,600 242,590 3,832,922,000
11/08/2017 15,700 0.00 ■■ 0.00 15,600 15,850 15,450 654,780 10,280,046,000
10/08/2017 15,700 0.00 ■■ 0.00 15,600 15,850 15,500 454,160 7,130,312,000
09/08/2017 15,700 -0.40 -2.48 16,000 16,000 15,500 1,111,610 17,452,277,000
08/08/2017 16,100 -0.25 -1.53 16,350 16,400 15,900 967,880 15,582,868,000
07/08/2017 16,350 0.05 0.31 16,450 16,450 16,200 1,255,510 20,527,588,500
04/08/2017 16,300 0.80 5.16 15,650 16,300 15,650 1,141,330 18,603,679,000
03/08/2017 15,500 0.20 1.31 15,300 15,550 15,300 955,110 14,804,205,000
02/08/2017 15,300 0.00 ■■ 0.00 15,300 15,450 15,100 689,830 10,554,399,000
01/08/2017 15,300 0.00 ■■ 0.00 15,400 15,700 15,300 734,970 11,245,041,000
31/07/2017 15,300 0.05 0.33 15,200 15,400 15,050 680,840 10,416,852,000
28/07/2017 15,250 0.00 ■■ 0.00 15,250 15,350 15,200 609,750 9,298,687,500
27/07/2017 15,250 0.30 2.01 14,900 15,300 14,900 764,980 11,665,945,000
26/07/2017 14,950 0.30 2.05 14,650 15,150 14,600 517,130 7,731,093,500
25/07/2017 14,650 0.40 2.81 14,250 14,650 14,250 719,240 10,536,866,000
24/07/2017 14,250 0.00 ■■ 0.00 14,050 14,500 14,050 549,040 7,823,820,000
21/07/2017 14,250 -0.05 -0.35 14,300 14,400 13,900 884,850 12,609,112,500
20/07/2017 14,300 -0.50 -3.38 14,500 14,600 14,200 765,950 10,953,085,000
19/07/2017 14,800 0.30 2.07 14,600 15,200 14,500 906,370 13,414,276,000
18/07/2017 14,500 -0.20 -1.36 14,000 14,750 13,700 1,870,320 27,119,640,000
17/07/2017 14,700 -1.10 -6.96 15,300 15,500 14,700 2,445,760 35,952,672,000
14/07/2017 15,800 -0.50 -3.07 16,300 16,450 15,800 1,653,800 26,130,040,000
13/07/2017 16,300 0.20 1.24 16,100 16,400 15,900 819,930 13,364,859,000
12/07/2017 16,100 0.35 2.22 15,900 16,200 15,600 710,980 11,446,778,000
11/07/2017 15,750 -0.05 -0.32 15,600 15,850 15,300 906,180 14,272,335,000
10/07/2017 15,800 -0.50 -3.07 16,350 16,350 15,500 1,409,510 22,270,258,000
07/07/2017 16,300 -0.55 -3.26 17,000 17,000 16,050 1,520,520 24,784,476,000
06/07/2017 16,850 -0.05 -0.30 16,900 17,200 16,850 805,200 13,567,620,000
05/07/2017 16,900 -0.10 -0.59 16,900 17,150 16,850 653,310 11,040,939,000
04/07/2017 17,000 0.35 2.10 16,650 17,250 16,550 1,839,210 31,266,570,000
03/07/2017 16,650 -0.05 -0.30 16,550 16,850 16,500 894,020 14,885,433,000
30/06/2017 16,700 -0.25 -1.47 16,700 17,150 16,600 1,059,150 17,687,805,000
29/06/2017 16,950 0.95 5.94 16,050 16,950 16,050 1,730,410 29,330,449,500
28/06/2017 16,000 -0.15 -0.93 16,150 16,150 15,850 321,670 5,146,720,000
27/06/2017 16,150 0.00 ■■ 0.00 16,150 16,200 15,850 553,470 8,938,540,500
26/06/2017 16,150 -0.15 -0.92 16,200 16,300 16,150 426,660 6,890,559,000
23/06/2017 16,300 0.25 1.56 16,000 16,500 15,950 708,340 11,545,942,000
22/06/2017 16,050 0.05 0.31 16,000 16,200 15,900 580,650 9,319,432,500
21/06/2017 16,000 -0.30 -1.84 16,250 16,400 15,900 1,123,000 17,968,000,000
20/06/2017 16,300 0.15 0.93 16,200 16,700 16,100 1,101,640 17,956,732,000
19/06/2017 16,150 -0.15 -0.92 16,350 16,500 16,150 587,400 9,486,510,000
16/06/2017 16,300 0.00 ■■ 0.00 16,300 16,350 16,100 454,890 7,414,707,000
15/06/2017 16,300 -0.20 -1.21 16,500 16,500 16,250 426,000 6,943,800,000
14/06/2017 16,500 0.10 0.61 16,600 16,700 16,350 613,560 10,123,740,000
13/06/2017 16,400 0.50 3.14 15,900 16,400 15,650 1,392,460 22,836,344,000
12/06/2017 15,900 -0.20 -1.24 16,200 16,500 15,800 868,270 13,805,493,000
09/06/2017 16,100 0.70 4.55 15,500 16,450 15,500 2,293,340 36,922,774,000
08/06/2017 15,400 -0.15 -0.96 15,500 15,550 15,200 654,820 10,084,228,000
07/06/2017 15,550 -0.15 -0.96 15,750 15,800 15,400 785,030 12,207,216,500
06/06/2017 15,700 0.10 0.64 15,500 15,750 15,350 750,540 11,783,478,000
05/06/2017 15,600 0.20 1.30 15,500 16,000 15,400 1,315,280 20,518,368,000
02/06/2017 15,400 0.80 5.48 14,600 15,400 14,550 1,373,660 21,154,364,000
01/06/2017 14,600 0.60 4.29 14,000 14,600 13,900 675,880 9,867,848,000
31/05/2017 14,000 -0.40 -2.78 14,250 14,400 13,700 864,540 12,103,560,000
30/05/2017 14,400 -0.60 -4.00 14,900 14,900 14,000 1,598,080 23,012,352,000
29/05/2017 15,000 -2.00 -11.76 15,100 15,300 14,750 1,000,180 15,002,700,000
26/05/2017 17,000 -0.40 -2.30 17,300 17,500 16,850 1,271,850 21,621,450,000
25/05/2017 17,400 0.75 4.50 16,850 17,450 16,550 1,377,370 23,966,238,000
24/05/2017 16,650 0.25 1.52 16,400 16,900 16,400 853,350 14,208,277,500
23/05/2017 16,400 -0.20 -1.20 16,400 16,600 16,200 1,184,210 19,421,044,000
22/05/2017 16,600 -0.30 -1.78 16,900 17,400 16,600 1,113,980 18,492,068,000
19/05/2017 16,900 -0.15 -0.88 16,900 17,050 16,350 1,254,810 21,206,289,000
18/05/2017 17,050 -0.70 -3.94 17,750 17,750 16,900 1,692,090 28,850,134,500
17/05/2017 17,750 0.75 4.41 17,200 17,750 16,850 1,791,210 31,793,977,500
16/05/2017 17,000 -1.20 -6.59 18,100 18,700 17,000 2,478,030 42,126,510,000
15/05/2017 18,200 0.60 3.41 18,200 18,800 18,000 1,902,170 34,619,494,000
09/05/2017 16,500 0.50 3.12 16,000 16,550 15,850 1,263,470 20,847,255,000
08/05/2017 16,000 0.00 ■■ 0.00 16,150 16,700 15,800 3,175,300 50,804,800,000
05/05/2017 16,000 0.65 4.23 15,500 16,150 15,400 2,612,770 41,804,320,000
04/05/2017 15,350 0.45 3.02 15,400 15,850 15,300 1,406,180 21,584,863,000
03/05/2017 14,900 0.95 6.81 14,500 14,900 14,300 2,597,300 38,699,770,000
28/04/2017 13,950 0.05 0.36 14,000 14,300 13,700 1,873,680 26,137,836,000
27/04/2017 13,900 0.90 6.92 13,100 13,900 13,050 1,233,650 17,147,735,000
26/04/2017 13,000 0.10 0.78 12,950 13,200 12,900 450,440 5,855,720,000
25/04/2017 12,900 0.00 ■■ 0.00 12,700 12,950 12,650 663,580 8,560,182,000
24/04/2017 12,900 -0.25 -1.90 13,150 13,150 12,750 654,440 8,442,276,000
21/04/2017 13,150 -0.15 -1.13 13,300 13,350 13,100 562,200 7,392,930,000
20/04/2017 13,300 0.05 0.38 13,250 13,750 13,100 693,570 9,224,481,000
19/04/2017 13,250 -0.05 -0.38 13,000 13,300 12,950 521,260 6,906,695,000
18/04/2017 13,300 0.40 3.10 12,900 13,300 12,550 758,770 10,091,641,000
17/04/2017 12,900 -0.50 -3.73 13,150 13,500 12,800 879,980 11,351,742,000
14/04/2017 13,400 0.00 ■■ 0.00 13,300 13,600 12,700 1,201,280 16,097,152,000
13/04/2017 13,400 -0.40 -2.90 13,700 13,950 13,200 1,214,110 16,269,074,000
12/04/2017 13,800 -0.50 -3.50 13,850 14,450 13,750 1,476,840 20,380,392,000
11/04/2017 14,300 -0.10 -0.69 14,500 14,750 14,300 1,064,890 15,227,927,000
10/04/2017 14,400 0.40 2.86 14,100 14,600 14,050 878,850 12,655,440,000
07/04/2017 14,000 -0.10 -0.71 14,000 14,200 13,750 1,159,610 16,234,540,000
05/04/2017 14,100 -0.30 -2.08 14,400 14,400 14,100 637,150 8,983,815,000
04/04/2017 14,400 0.10 0.70 14,500 14,850 14,350 1,614,000 23,241,600,000
03/04/2017 14,300 0.65 4.76 13,650 14,300 13,500 1,483,270 21,210,761,000
31/03/2017 13,650 0.05 0.37 13,600 13,900 13,500 829,820 11,327,043,000
30/03/2017 13,600 0.35 2.64 13,400 13,600 13,300 824,060 11,207,216,000
29/03/2017 13,250 -0.05 -0.38 13,350 13,400 13,050 544,310 7,212,107,500
28/03/2017 13,300 -0.40 -2.92 13,800 13,800 13,200 918,380 12,214,454,000
27/03/2017 13,700 0.40 3.01 13,300 13,700 13,200 885,310 12,128,747,000
24/03/2017 13,300 -0.10 -0.75 13,400 13,600 13,150 389,250 5,177,025,000
23/03/2017 13,400 -0.15 -1.11 13,400 13,650 13,150 1,435,450 19,235,030,000
22/03/2017 13,550 -0.50 -3.56 14,000 14,000 13,500 813,210 11,018,995,500
21/03/2017 14,050 -0.20 -1.40 14,250 14,250 13,800 915,050 12,856,452,500
20/03/2017 14,250 0.70 5.17 13,650 14,250 13,600 1,494,430 21,295,627,500
17/03/2017 13,550 0.00 ■■ 0.00 13,650 13,850 13,500 871,000 11,802,050,000
16/03/2017 13,550 0.35 2.65 13,200 13,700 12,800 1,096,720 14,860,556,000
15/03/2017 13,200 -0.10 -0.75 13,100 13,350 13,050 687,760 9,078,432,000
14/03/2017 13,300 0.00 ■■ 0.00 13,400 13,650 13,200 1,127,830 15,000,139,000
13/03/2017 13,300 0.80 6.40 12,700 13,350 12,200 1,883,000 25,043,900,000
10/03/2017 12,500 -0.15 -1.19 12,700 12,900 12,500 660,610 8,257,625,000
09/03/2017 12,650 -0.25 -1.94 12,800 12,800 12,500 1,112,340 14,071,101,000
08/03/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,750 1,440,090 18,577,161,000
07/03/2017 12,900 0.65 5.31 12,500 13,000 12,500 1,918,890 24,753,681,000
06/03/2017 12,250 0.80 6.99 11,500 12,250 11,300 1,490,320 18,256,420,000
03/03/2017 11,450 -0.35 -2.97 11,650 11,900 11,200 722,810 8,276,174,500
02/03/2017 11,800 -0.20 -1.67 12,000 12,200 11,700 759,510 8,962,218,000
01/03/2017 12,000 0.00 ■■ 0.00 11,650 12,000 11,300 1,129,550 13,554,600,000
28/02/2017 12,000 -0.20 -1.64 12,200 12,550 11,800 1,381,390 16,576,680,000
27/02/2017 13,150 0.15 1.15 13,000 13,500 12,900 1,462,350 19,229,902,500
24/02/2017 13,000 0.70 5.69 12,300 13,150 12,000 2,565,830 33,355,790,000
23/02/2017 12,300 0.25 2.07 11,800 12,300 11,550 1,615,910 19,875,693,000
22/02/2017 12,050 0.15 1.26 12,000 12,350 11,800 1,544,370 18,609,658,500
21/02/2017 11,900 0.70 6.25 11,700 11,950 11,500 2,874,210 34,203,099,000
20/02/2017 11,200 0.70 6.67 10,900 11,200 10,900 2,277,380 25,506,656,000
17/02/2017 10,500 0.00 ■■ 0.00 10,600 10,700 10,400 385,570 4,048,485,000
16/02/2017 10,500 -0.10 -0.94 10,700 10,800 10,450 600,480 6,305,040,000
15/02/2017 10,600 0.10 0.95 10,550 10,900 10,500 730,340 7,741,604,000
14/02/2017 10,500 0.00 ■■ 0.00 10,450 10,500 10,350 392,560 4,121,880,000
13/02/2017 10,500 0.40 3.96 10,150 10,550 10,150 715,780 7,515,690,000
10/02/2017 10,100 0.00 ■■ 0.00 10,100 10,150 10,000 279,760 2,825,576,000
09/02/2017 10,100 0.50 5.21 9,670 10,100 9,580 661,720 6,683,372,000
08/02/2017 9,600 -0.07 -0.72 9,700 9,700 9,590 219,970 2,111,712,000
07/02/2017 9,670 0.02 0.21 9,700 9,750 9,620 377,300 3,648,491,000
06/02/2017 9,650 0.04 0.42 9,610 9,720 9,610 210,680 2,033,062,000
03/02/2017 9,610 -0.19 -1.94 9,700 9,790 9,610 63,770 612,829,700
02/02/2017 9,800 0.20 2.08 9,700 9,800 9,650 133,610 1,309,378,000
25/01/2017 9,600 0.15 1.59 9,600 9,690 9,500 149,790 1,437,984,000
24/01/2017 9,450 0.08 0.85 9,580 9,580 9,400 108,130 1,021,828,500
23/01/2017 9,370 0.02 0.21 9,400 9,600 9,370 94,930 889,494,100
20/01/2017 9,350 0.03 0.32 9,320 9,640 9,320 73,420 686,477,000
19/01/2017 9,320 -0.08 -0.85 9,550 9,550 9,320 72,260 673,463,200
18/01/2017 9,400 -0.05 -0.53 9,650 9,650 9,400 138,100 1,298,140,000
17/01/2017 9,450 -0.10 -1.05 9,650 9,650 9,450 86,320 815,724,000
16/01/2017 9,550 -0.10 -1.04 9,650 9,650 9,490 138,140 1,319,237,000
13/01/2017 9,650 0.05 0.52 9,550 9,650 9,520 61,220 590,773,000
12/01/2017 9,600 0.07 0.73 9,520 9,610 9,510 71,630 687,648,000
11/01/2017 9,530 -0.05 -0.52 9,680 9,680 9,510 55,640 530,249,200
10/01/2017 9,580 -0.11 -1.14 9,690 9,700 9,550 131,420 1,259,003,600
09/01/2017 9,690 -0.09 -0.92 9,880 9,880 9,580 47,370 459,015,300
06/01/2017 9,780 -0.02 -0.20 9,800 9,800 9,600 44,890 439,024,200
05/01/2017 9,800 0.10 1.03 9,700 9,900 9,400 83,560 818,888,000
04/01/2017 9,700 -0.30 -3.00 9,800 10,150 9,700 53,440 518,368,000
03/01/2017 10,000 -0.20 -1.96 9,850 10,200 9,800 52,450 524,500,000
30/12/2016 10,200 0.50 5.15 9,690 10,200 9,550 166,660 1,699,932,000
29/12/2016 9,700 0.10 1.04 9,680 9,700 9,520 96,380 934,886,000
28/12/2016 9,600 -0.10 -1.03 9,690 9,700 9,510 78,270 751,392,000
27/12/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,510 71,220 690,834,000
26/12/2016 9,700 0.10 1.04 9,700 9,700 9,590 39,550 383,635,000
23/12/2016 9,600 -0.20 -2.04 9,860 9,860 9,600 33,370 320,352,000
22/12/2016 9,800 0.00 ■■ 0.00 9,790 9,850 9,630 127,440 1,248,912,000
21/12/2016 9,800 0.01 0.10 10,000 10,000 9,550 44,600 437,080,000
20/12/2016 9,790 0.00 ■■ 0.00 9,650 9,800 9,600 42,090 412,061,100
19/12/2016 9,790 0.04 0.41 9,840 9,850 9,700 112,400 1,100,396,000
16/12/2016 9,750 0.16 1.67 9,840 9,840 9,700 125,360 1,222,260,000
15/12/2016 9,590 0.10 1.05 9,980 9,980 9,480 74,670 716,085,300
14/12/2016 9,490 0.04 0.42 9,420 9,700 9,400 182,070 1,727,844,300
13/12/2016 9,450 -0.21 -2.17 9,960 9,960 9,450 82,420 778,869,000
12/12/2016 9,660 -0.17 -1.73 9,830 9,970 9,660 131,270 1,268,068,200
09/12/2016 9,830 -0.14 -1.40 9,970 10,000 9,830 177,640 1,746,201,200
08/12/2016 9,970 0.00 ■■ 0.00 10,000 10,000 9,930 84,340 840,869,800
07/12/2016 9,970 0.00 ■■ 0.00 9,970 10,050 9,900 75,790 755,626,300
06/12/2016 9,970 -0.02 -0.20 9,990 10,300 9,970 169,390 1,688,818,300
05/12/2016 9,990 -0.06 -0.60 10,250 10,250 9,990 96,440 963,435,600
02/12/2016 10,050 -0.15 -1.47 10,300 10,300 10,050 100,590 1,010,929,500
01/12/2016 10,200 -0.10 -0.97 10,300 10,350 10,200 107,370 1,095,174,000
30/11/2016 10,300 0.05 0.49 10,300 10,300 10,200 46,830 482,349,000
29/11/2016 10,250 0.00 ■■ 0.00 10,450 10,450 10,250 57,210 586,402,500
28/11/2016 10,250 -0.05 -0.49 10,450 10,450 10,250 32,730 335,482,500
25/11/2016 10,300 -0.10 -0.96 10,400 10,500 10,300 39,160 403,348,000
24/11/2016 10,400 0.05 0.48 10,400 10,550 10,350 187,430 1,949,272,000
23/11/2016 10,350 0.05 0.49 10,400 10,400 10,250 92,210 954,373,500
22/11/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 51,310 528,493,000
21/11/2016 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 57,030 593,112,000
18/11/2016 10,400 -0.10 -0.95 10,500 10,550 10,300 57,030 593,112,000
17/11/2016 10,500 0.05 0.48 10,450 10,500 10,350 51,230 537,915,000
16/11/2016 10,450 0.05 0.48 10,400 10,450 10,350 71,210 744,144,500
15/11/2016 10,400 -0.05 -0.48 10,550 10,550 10,350 47,310 492,024,000
14/11/2016 10,450 0.00 ■■ 0.00 10,350 10,450 10,350 26,440 276,298,000
11/11/2016 10,450 0.00 ■■ 0.00 10,450 10,500 10,350 53,360 557,612,000
10/11/2016 10,450 0.05 0.48 10,450 10,600 10,300 47,280 494,076,000
09/11/2016 10,400 -0.05 -0.48 10,350 10,400 10,000 282,490 2,937,896,000
08/11/2016 10,450 -0.15 -1.42 10,600 10,600 10,450 83,050 867,872,500
07/11/2016 10,600 0.25 2.42 10,350 10,600 10,350 158,210 1,677,026,000
04/11/2016 10,350 0.00 ■■ 0.00 10,400 10,550 10,250 46,230 478,480,500
03/11/2016 10,350 0.15 1.47 10,200 10,350 10,000 224,650 2,325,127,500
02/11/2016 10,200 -0.30 -2.86 10,500 10,600 10,200 229,350 2,339,370,000
01/11/2016 10,500 0.00 ■■ 0.00 10,500 11,000 10,250 240,090 2,520,945,000
31/10/2016 10,500 -0.20 -1.87 10,650 10,650 10,250 456,710 4,795,455,000
28/10/2016 10,700 0.00 ■■ 0.00 10,750 10,750 10,500 288,840 3,090,588,000
27/10/2016 10,700 0.10 0.94 10,700 10,800 10,500 307,120 3,286,184,000
26/10/2016 10,600 -0.10 -0.93 10,950 10,950 10,600 77,100 817,260,000
25/10/2016 10,700 -0.30 -2.73 10,950 10,950 10,650 322,170 3,447,219,000
24/10/2016 11,000 0.05 0.46 11,300 11,300 10,900 171,850 1,890,350,000
21/10/2016 10,950 -0.10 -0.90 11,050 11,050 10,900 119,920 1,313,124,000
20/10/2016 11,050 -0.10 -0.90 11,150 11,200 11,000 75,400 833,170,000
19/10/2016 11,150 -0.15 -1.33 11,300 11,300 11,000 161,300 1,798,495,000
18/10/2016 11,300 0.10 0.89 11,300 11,350 11,150 112,490 1,271,137,000
17/10/2016 11,200 -0.05 -0.44 11,250 11,250 11,200 88,450 990,640,000
14/10/2016 11,250 0.05 0.45 11,200 11,300 11,150 84,400 949,500,000
13/10/2016 11,200 0.05 0.45 11,250 11,300 11,150 145,090 1,625,008,000
12/10/2016 11,150 0.10 0.90 11,000 11,350 11,000 211,340 2,356,441,000
11/10/2016 11,050 -0.15 -1.34 11,300 11,300 11,000 392,390 4,335,909,500
10/10/2016 11,200 -0.25 -2.18 11,350 11,350 11,150 236,950 2,653,840,000
07/10/2016 11,450 0.30 2.69 11,150 11,500 11,150 213,820 2,448,239,000
06/10/2016 11,150 0.10 0.90 11,000 11,300 11,000 270,710 3,018,416,500
05/10/2016 11,050 -0.10 -0.90 11,250 11,300 10,950 373,650 4,128,832,500
04/10/2016 11,150 -0.20 -1.76 11,300 11,350 11,150 367,360 4,096,064,000
03/10/2016 11,350 -0.05 -0.44 11,400 11,450 11,200 203,170 2,305,979,500
30/09/2016 11,400 -0.05 -0.44 11,400 11,500 11,400 145,190 1,655,166,000
29/09/2016 11,450 -0.30 -2.55 11,800 11,800 11,450 737,340 8,442,543,000
28/09/2016 11,750 -0.05 -0.42 11,700 11,800 11,450 410,950 4,828,662,500
27/09/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,650 58,110 685,698,000
26/09/2016 11,800 0.05 0.43 11,700 11,850 11,700 178,510 2,106,418,000
23/09/2016 11,750 -0.15 -1.26 11,900 11,900 11,600 111,800 1,313,650,000
22/09/2016 11,900 0.10 0.85 11,950 11,950 11,750 526,790 6,268,801,000
21/09/2016 11,800 0.20 1.72 11,600 11,900 11,600 466,110 5,500,098,000
20/09/2016 11,600 -0.20 -1.69 11,650 11,800 11,550 227,200 2,635,520,000
19/09/2016 11,800 0.15 1.29 11,700 11,800 11,550 140,500 1,657,900,000
16/09/2016 11,650 -0.05 -0.43 11,650 11,650 11,500 88,350 1,029,277,500
15/09/2016 11,700 -0.10 -0.85 11,750 11,750 11,550 180,620 2,113,254,000
14/09/2016 11,800 0.00 ■■ 0.00 11,700 11,800 11,650 298,110 3,517,698,000
13/09/2016 11,800 0.10 0.85 11,750 11,850 11,700 129,380 1,526,684,000
12/09/2016 11,700 -0.30 -2.50 12,000 12,000 11,700 303,060 3,545,802,000
09/09/2016 12,000 0.00 ■■ 0.00 12,200 12,400 11,900 358,600 4,303,200,000
08/09/2016 12,000 0.10 0.84 11,900 12,000 11,800 498,500 5,982,000,000
07/09/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 171,260 2,037,994,000
06/09/2016 11,900 0.10 0.85 11,800 11,900 11,800 301,230 3,584,637,000
05/09/2016 11,800 -0.30 -2.48 12,000 12,100 11,800 175,370 2,069,366,000
01/09/2016 12,100 -0.20 -1.63 12,300 12,300 12,000 128,650 1,556,665,000
31/08/2016 12,300 0.10 0.82 12,300 12,400 12,100 428,260 5,267,598,000
30/08/2016 12,200 0.20 1.67 12,000 12,300 11,800 437,220 5,334,084,000
29/08/2016 12,000 -0.30 -2.44 12,400 12,600 12,000 315,330 3,783,960,000
26/08/2016 12,300 0.40 3.36 12,000 12,600 12,000 906,740 11,152,902,000
25/08/2016 11,900 0.10 0.85 11,900 12,000 11,700 399,060 4,748,814,000
24/08/2016 11,800 0.20 1.72 11,500 12,000 11,500 670,100 7,907,180,000
23/08/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 260,290 3,019,364,000
22/08/2016 11,600 -0.30 -2.52 11,800 11,900 11,600 180,240 2,090,784,000
19/08/2016 11,900 -0.10 -0.83 12,100 12,100 11,700 543,200 6,464,080,000
18/08/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 536,810 6,441,720,000
17/08/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,800 453,380 5,440,560,000
16/08/2016 12,000 -0.20 -1.64 12,200 12,300 12,000 382,290 4,587,480,000
15/08/2016 12,200 -0.10 -0.81 12,300 12,300 12,000 64,750 789,950,000
12/08/2016 12,300 0.30 2.50 12,100 12,500 12,100 660,330 8,122,059,000
11/08/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,800 464,160 5,569,920,000
10/08/2016 12,000 -0.20 -1.64 12,000 12,100 11,800 776,270 9,315,240,000
09/08/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 123,700 1,509,140,000
08/08/2016 12,200 0.00 ■■ 0.00 12,000 12,300 12,000 96,150 1,173,030,000
05/08/2016 12,200 0.30 2.52 11,900 12,200 11,600 416,110 5,076,542,000
04/08/2016 11,900 -0.70 -5.56 12,500 12,600 11,900 584,420 6,954,598,000
03/08/2016 12,600 0.00 ■■ 0.00 12,400 12,700 12,300 398,580 5,022,108,000
02/08/2016 12,600 -0.10 -0.79 12,500 12,700 12,300 911,620 11,486,412,000
01/08/2016 12,700 -0.20 -1.55 12,800 12,900 12,500 274,720 3,488,944,000
29/07/2016 12,900 -0.10 -0.77 13,200 13,200 12,800 163,660 2,111,214,000
28/07/2016 13,000 0.10 0.78 13,000 13,200 12,800 907,890 11,802,570,000
27/07/2016 12,900 0.40 3.20 12,500 13,100 12,500 628,690 8,110,101,000
26/07/2016 12,500 -0.10 -0.79 12,700 12,700 12,400 193,420 2,417,750,000
25/07/2016 12,600 0.10 0.80 12,500 12,700 12,400 226,710 2,856,546,000
22/07/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 341,980 4,274,750,000
21/07/2016 12,500 -0.10 -0.79 12,600 12,700 12,400 110,700 1,383,750,000
20/07/2016 12,600 0.00 ■■ 0.00 12,700 12,800 12,600 421,590 5,312,034,000
19/07/2016 12,600 -0.10 -0.79 12,700 13,000 12,600 442,170 5,571,342,000
18/07/2016 12,700 0.10 0.79 12,600 12,700 12,600 198,500 2,520,950,000
15/07/2016 12,600 0.10 0.80 12,500 12,600 12,400 113,410 1,428,966,000
14/07/2016 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 438,510 5,481,375,000
13/07/2016 12,500 0.10 0.81 12,600 12,700 12,500 593,830 7,422,875,000
12/07/2016 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 390,130 4,837,612,000
11/07/2016 12,400 -0.20 -1.59 12,500 12,700 12,300 1,197,300 14,846,520,000
08/07/2016 12,600 -0.20 -1.56 12,800 12,800 12,500 626,960 7,899,696,000
07/07/2016 12,800 -0.10 -0.78 12,800 13,100 12,700 778,950 9,970,560,000
06/07/2016 12,900 0.30 2.38 12,700 13,000 12,500 512,310 6,608,799,000
05/07/2016 12,600 0.40 3.28 12,200 12,900 12,100 866,800 10,921,680,000
04/07/2016 12,200 0.10 0.83 12,000 12,200 12,000 347,190 4,235,718,000
01/07/2016 12,100 0.20 1.68 11,900 12,200 11,900 186,410 2,255,561,000
30/06/2016 11,900 -0.20 -1.65 12,100 12,100 11,900 112,610 1,340,059,000
29/06/2016 12,100 0.40 3.42 11,700 12,100 11,700 287,980 3,484,558,000
28/06/2016 11,700 -0.20 -1.68 11,900 11,900 11,700 106,490 1,245,933,000
27/06/2016 11,900 -0.10 -0.83 11,800 11,900 11,500 71,300 848,470,000
24/06/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 485,650 5,827,800,000
23/06/2016 12,000 0.10 0.84 12,000 12,300 12,000 210,270 2,523,240,000
22/06/2016 11,900 -0.10 -0.83 12,100 12,100 11,800 100,130 1,191,547,000
21/06/2016 12,000 0.30 2.56 11,700 12,100 11,700 238,980 2,867,760,000
20/06/2016 11,700 -0.10 -0.85 11,700 11,700 11,500 251,650 2,944,305,000
17/06/2016 11,800 -0.10 -0.84 11,800 11,900 11,500 265,420 3,131,956,000
16/06/2016 11,900 -0.20 -1.65 11,900 12,000 11,800 178,090 2,119,271,000
15/06/2016 12,100 0.00 ■■ 0.00 11,900 12,100 11,900 64,360 778,756,000
14/06/2016 12,100 0.00 ■■ 0.00 12,100 12,200 11,800 438,000 5,299,800,000
13/06/2016 12,100 0.10 0.83 12,000 12,400 12,000 302,030 3,654,563,000
10/06/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 506,590 7,244,237,000
09/06/2016 14,300 -0.20 -1.38 14,500 14,500 14,200 459,740 6,574,282,000
08/06/2016 14,500 0.00 ■■ 0.00 14,700 14,700 14,300 643,160 9,325,820,000
07/06/2016 14,500 0.50 3.57 14,200 14,500 14,000 745,070 10,803,515,000
06/06/2016 14,000 0.00 ■■ 0.00 14,300 14,300 13,900 243,430 3,408,020,000
03/06/2016 14,000 0.30 2.19 13,700 14,400 13,600 1,660,210 23,242,940,000
02/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 129,890 1,779,493,000
01/06/2016 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 207,200 2,838,640,000
31/05/2016 13,700 0.00 ■■ 0.00 13,900 13,900 13,600 196,350 2,689,995,000
30/05/2016 13,700 0.10 0.74 13,800 14,100 13,700 371,140 5,084,618,000
27/05/2016 13,600 -0.10 -0.73 13,700 13,800 13,500 22,260 302,736,000
26/05/2016 13,700 -0.20 -1.44 13,800 13,800 13,300 222,710 3,051,127,000
25/05/2016 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 17,520 243,528,000
24/05/2016 13,900 0.40 2.96 13,500 13,900 13,400 283,600 3,942,040,000
23/05/2016 13,500 0.10 0.75 13,300 13,600 13,200 90,670 1,224,045,000
20/05/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 45,340 607,556,000
19/05/2016 13,500 0.20 1.50 13,500 13,600 13,200 61,450 829,575,000
18/05/2016 13,300 -0.30 -2.21 13,600 13,800 13,300 356,720 4,744,376,000
17/05/2016 13,600 0.30 2.26 13,300 13,600 13,300 304,150 4,136,440,000
16/05/2016 13,300 -0.20 -1.48 13,500 13,600 13,300 146,970 1,954,701,000
13/05/2016 13,500 0.10 0.75 13,700 13,700 13,400 78,670 1,062,045,000
12/05/2016 13,400 0.10 0.75 13,200 13,500 13,200 141,220 1,892,348,000
11/05/2016 13,300 -0.20 -1.48 13,500 13,500 13,300 94,650 1,258,845,000
10/05/2016 13,500 0.00 ■■ 0.00 13,300 14,000 13,200 128,590 1,735,965,000
09/05/2016 13,500 -0.10 -0.74 13,400 13,600 13,200 203,560 2,748,060,000
06/05/2016 13,600 -0.10 -0.73 13,500 13,600 13,100 308,140 4,190,704,000
05/05/2016 13,700 -0.10 -0.72 13,700 13,800 13,400 62,080 850,496,000
04/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,400 34,510 476,238,000
29/04/2016 13,800 0.00 ■■ 0.00 13,600 13,800 13,500 50,750 700,350,000
28/04/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 28,780 397,164,000
27/04/2016 13,800 -0.20 -1.43 14,000 14,000 13,700 92,450 1,275,810,000
26/04/2016 14,000 0.00 ■■ 0.00 13,800 14,000 13,600 155,070 2,170,980,000
25/04/2016 14,000 -0.10 -0.71 14,000 14,000 13,700 62,260 871,640,000
22/04/2016 14,100 0.20 1.44 13,900 14,100 13,600 109,560 1,544,796,000
21/04/2016 13,900 0.30 2.21 13,500 14,100 13,300 163,030 2,266,117,000
20/04/2016 13,600 -0.20 -1.45 13,800 14,000 13,300 184,750 2,512,600,000
19/04/2016 13,800 -0.20 -1.43 13,800 14,000 13,300 273,400 3,772,920,000
15/04/2016 14,000 -0.30 -2.10 14,500 14,500 13,900 232,900 3,260,600,000
14/04/2016 14,300 0.40 2.88 14,200 14,500 14,200 446,010 6,377,943,000
13/04/2016 13,900 0.90 6.92 13,200 13,900 13,100 662,910 9,214,449,000
12/04/2016 13,000 -0.10 -0.76 13,200 13,400 13,000 65,960 857,480,000
11/04/2016 13,100 0.50 3.97 12,600 13,400 12,500 425,680 5,576,408,000
08/04/2016 12,600 -0.10 -0.79 12,700 12,700 12,600 18,450 232,470,000
07/04/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 127,450 1,618,615,000
06/04/2016 12,700 0.00 ■■ 0.00 12,500 12,800 12,500 24,600 312,420,000
05/04/2016 12,700 0.20 1.60 12,400 12,700 12,400 66,220 840,994,000
04/04/2016 12,500 0.00 ■■ 0.00 12,900 12,900 12,500 61,900 773,750,000
01/04/2016 12,500 -0.30 -2.34 12,800 13,000 12,500 38,320 479,000,000
31/03/2016 12,800 -0.30 -2.29 13,100 13,100 12,800 55,830 714,624,000
30/03/2016 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 59,240 776,044,000
29/03/2016 13,100 -0.10 -0.76 13,300 13,300 13,000 100,170 1,312,227,000
28/03/2016 13,200 0.20 1.54 13,200 13,400 13,200 300,770 3,970,164,000
25/03/2016 13,000 0.50 4.00 12,600 13,300 12,400 380,090 4,941,170,000
24/03/2016 12,500 0.00 ■■ 0.00 12,600 12,600 12,300 129,850 1,623,125,000
23/03/2016 12,500 0.00 ■■ 0.00 12,300 12,700 12,300 154,140 1,926,750,000
22/03/2016 12,500 0.20 1.63 12,300 12,500 12,300 392,600 4,907,500,000
21/03/2016 12,300 -0.40 -3.15 12,700 12,700 12,300 300,410 3,695,043,000
18/03/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 152,480 1,936,496,000
17/03/2016 12,700 -0.10 -0.78 12,600 12,800 12,600 27,300 346,710,000
16/03/2016 12,800 0.10 0.79 12,600 12,800 12,500 8,410 107,648,000
15/03/2016 12,700 -0.10 -0.78 12,700 12,800 12,600 80,090 1,017,143,000
14/03/2016 12,800 0.00 ■■ 0.00 12,600 12,900 12,600 166,130 2,126,464,000
11/03/2016 12,800 -0.10 -0.78 12,900 12,900 12,600 157,680 2,018,304,000
10/03/2016 12,900 0.00 ■■ 0.00 12,700 13,100 12,700 272,240 3,511,896,000
09/03/2016 12,900 -0.20 -1.53 13,100 13,100 12,700 268,720 3,466,488,000
08/03/2016 13,100 0.20 1.55 12,900 13,100 12,600 150,500 1,971,550,000
07/03/2016 12,900 0.20 1.57 12,700 12,900 12,600 130,870 1,688,223,000
04/03/2016 12,700 0.20 1.60 12,500 12,700 12,400 138,450 1,758,315,000
03/03/2016 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 295,830 3,697,875,000
02/03/2016 12,500 -0.10 -0.79 12,600 12,600 12,500 120,180 1,502,250,000
01/03/2016 12,600 -0.20 -1.56 12,500 12,700 12,500 42,010 529,326,000
29/02/2016 12,800 0.20 1.59 12,600 12,800 12,600 84,240 1,078,272,000
26/02/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 112,200 1,413,720,000
25/02/2016 12,600 -0.10 -0.79 12,700 12,800 12,600 186,600 2,351,160,000
24/02/2016 12,700 0.10 0.79 12,600 12,800 12,600 20,570 261,239,000
23/02/2016 13,100 0.10 0.77 12,900 13,200 12,900 33,270 435,837,000
22/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 72,500 942,500,000
19/02/2016 13,000 -0.10 -0.76 13,000 13,100 12,900 19,500 253,500,000
18/02/2016 13,100 0.10 0.77 13,100 13,100 12,900 21,900 286,890,000
17/02/2016 13,000 0.00 ■■ 0.00 13,100 13,100 12,800 29,040 377,520,000
16/02/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 8,370 108,810,000
15/02/2016 13,000 0.10 0.78 13,000 13,000 12,800 4,050 52,650,000
05/02/2016 12,900 0.00 ■■ 0.00 13,100 13,100 12,900 55,560 716,724,000
04/02/2016 12,900 -0.10 -0.77 12,800 13,100 12,800 54,710 705,759,000
03/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 25,720 334,360,000
02/02/2016 13,000 0.20 1.56 12,600 13,000 12,600 14,350 186,550,000
01/02/2016 12,800 -0.20 -1.54 12,900 12,900 12,800 20,340 260,352,000
29/01/2016 13,000 0.20 1.56 13,100 13,100 12,700 390 5,070,000
28/01/2016 12,800 -0.20 -1.54 13,000 13,200 12,800 8,030 102,784,000
27/01/2016 13,000 0.40 3.17 12,900 13,000 12,800 45,020 585,260,000
26/01/2016 12,600 -0.40 -3.08 12,500 12,900 12,500 31,810 400,806,000
25/01/2016 13,000 0.40 3.17 12,300 13,300 12,300 29,450 382,850,000
22/01/2016 12,600 0.00 ■■ 0.00 12,700 12,900 12,400 47,340 596,484,000
21/01/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 73,370 924,462,000
20/01/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 8,880 111,888,000
19/01/2016 12,600 0.30 2.44 12,500 12,600 12,400 62,370 785,862,000
18/01/2016 12,300 -0.30 -2.38 12,600 12,600 12,300 103,170 1,268,991,000
15/01/2016 12,600 -0.40 -3.08 13,000 13,000 12,600 64,080 807,408,000
14/01/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 73,120 950,560,000
13/01/2016 13,000 -0.20 -1.52 13,200 13,300 13,000 98,500 1,280,500,000
12/01/2016 13,200 -0.10 -0.75 13,300 13,500 13,200 71,020 937,464,000
11/01/2016 13,300 0.10 0.76 13,600 13,600 13,200 7,040 93,632,000
08/01/2016 13,200 -0.20 -1.49 13,300 13,300 13,200 57,520 759,264,000
07/01/2016 13,400 -0.30 -2.19 13,600 13,600 13,300 74,270 995,218,000
06/01/2016 13,700 0.20 1.48 13,500 13,700 13,400 32,160 440,592,000
05/01/2016 13,500 0.10 0.75 13,300 13,600 13,300 36,800 496,800,000
04/01/2016 13,400 -0.40 -2.90 13,800 13,800 13,400 20,120 269,608,000
31/12/2015 13,800 0.10 0.73 13,600 13,800 13,500 13,780 190,164,000
30/12/2015 13,700 0.30 2.24 13,400 13,700 13,400 12,030 164,811,000
29/12/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 73,660 987,044,000
28/12/2015 13,400 -0.10 -0.74 13,500 13,500 13,300 49,630 665,042,000
25/12/2015 13,500 0.10 0.75 13,400 13,500 13,400 7,800 105,300,000
24/12/2015 13,400 0.20 1.52 13,200 13,400 13,200 22,420 300,428,000
23/12/2015 13,200 -0.20 -1.49 13,300 13,400 13,200 56,040 739,728,000
22/12/2015 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 61,630 825,842,000
21/12/2015 13,400 0.00 ■■ 0.00 13,300 13,600 13,300 22,110 296,274,000
18/12/2015 13,400 -0.10 -0.74 13,500 13,500 13,400 78,440 1,051,096,000
17/12/2015 13,500 0.00 ■■ 0.00 13,600 13,900 13,500 56,070 756,945,000
16/12/2015 13,500 -0.10 -0.74 13,700 13,700 13,400 146,090 1,972,215,000
15/12/2015 13,600 0.30 2.26 13,300 13,600 13,300 220,370 2,997,032,000
14/12/2015 13,300 -0.10 -0.75 13,100 13,300 13,000 121,660 1,618,078,000
11/12/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 88,930 1,191,662,000
10/12/2015 13,400 -0.20 -1.47 13,600 13,600 13,300 39,870 534,258,000
09/12/2015 13,600 0.00 ■■ 0.00 13,700 13,700 13,400 37,100 504,560,000
08/12/2015 13,600 0.10 0.74 13,500 13,700 13,400 80,750 1,098,200,000
07/12/2015 13,500 -0.10 -0.74 13,500 13,600 13,400 78,930 1,065,555,000
04/12/2015 13,600 -0.10 -0.73 13,800 13,800 13,600 7,650 104,040,000
03/12/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 25,710 352,227,000
02/12/2015 13,700 0.20 1.48 13,700 13,700 13,600 10,230 140,151,000
01/12/2015 13,500 0.00 ■■ 0.00 13,700 13,700 13,500 27,050 365,175,000
30/11/2015 13,500 -0.30 -2.17 13,800 13,800 13,500 102,600 1,385,100,000
27/11/2015 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 78,180 1,078,884,000
26/11/2015 13,800 0.20 1.47 13,600 13,800 13,600 151,930 2,096,634,000
25/11/2015 13,600 -0.10 -0.73 13,900 13,900 13,600 260,050 3,536,680,000
24/11/2015 13,700 -0.30 -2.14 14,000 14,100 13,700 143,890 1,971,293,000
23/11/2015 14,000 0.20 1.45 14,000 14,100 13,800 110,320 1,544,480,000
20/11/2015 13,800 -0.10 -0.72 13,800 14,000 13,700 23,570 325,266,000
19/11/2015 13,900 0.20 1.46 13,700 13,900 13,600 13,850 192,515,000
18/11/2015 13,700 -0.10 -0.72 14,000 14,000 13,700 65,930 903,241,000
17/11/2015 13,800 -0.20 -1.43 14,000 14,100 13,800 101,900 1,406,220,000
16/11/2015 14,000 0.40 2.94 13,700 14,000 13,700 115,410 1,615,740,000
13/11/2015 13,600 -0.40 -2.86 14,000 14,000 13,600 74,500 1,013,200,000
12/11/2015 14,000 0.20 1.45 13,900 14,200 13,700 84,410 1,181,740,000
11/11/2015 13,800 0.10 0.73 13,600 13,900 13,600 21,590 297,942,000
10/11/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 51,930 711,441,000
09/11/2015 13,700 -0.20 -1.44 13,900 14,000 13,700 149,700 2,050,890,000
06/11/2015 13,900 -0.20 -1.42 14,100 14,200 13,900 171,520 2,384,128,000
05/11/2015 14,100 -0.20 -1.40 14,400 14,500 14,100 131,590 1,855,419,000
04/11/2015 14,300 0.50 3.62 14,100 14,600 14,000 406,700 5,815,810,000
03/11/2015 13,800 0.10 0.73 13,700 13,800 13,600 117,740 1,624,812,000
02/11/2015 13,700 -0.10 -0.72 13,800 13,800 13,600 141,680 1,941,016,000
30/10/2015 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 67,300 928,740,000
29/10/2015 13,800 -0.10 -0.72 13,900 13,900 13,800 72,910 1,006,158,000
28/10/2015 13,900 0.00 ■■ 0.00 14,300 14,300 13,800 92,400 1,284,360,000
27/10/2015 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 97,820 1,359,698,000
26/10/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 83,580 1,161,762,000
23/10/2015 13,900 0.00 ■■ 0.00 14,300 14,300 13,900 18,850 262,015,000
22/10/2015 13,900 <