Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.33%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP Chiếu Xạ An Phú
An Phu Irradiation Joint Stock Company
Mã CK:      APC      13.60      ■■ 0 (0%)      (cập nhật 15:00 03/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Y tế & thiết bị y tế
Website: http://www.apic.com.vn
APC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 17,800 242,080,000
02/04/2020 13,600 0.60 4.41 13,000 13,600 13,000 621 8,445,600
01/04/2020 13,600 0.60 4.41 13,000 13,600 13,000 621 8,445,600
31/03/2020 13,000 -0.50 -3.85 13,500 13,700 12,850 209 2,717,000
30/03/2020 13,500 -0.30 -2.22 13,800 13,650 13,000 397 5,359,500
29/03/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,250 980 13,524,000
27/03/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,250 980 13,524,000
26/03/2020 13,800 0.00 ■■ 0.00 13,850 13,800 13,100 388 5,354,400
25/03/2020 13,850 0.30 2.17 13,600 14,450 13,250 78 1,080,300
24/03/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,100 872 11,859,200
23/03/2020 13,600 -1.00 -7.35 14,600 14,800 13,600 4,071 55,365,600
22/03/2020 14,600 -0.10 -0.68 14,650 14,700 14,200 662 9,665,200
20/03/2020 14,600 -0.10 -0.68 14,650 14,700 14,200 662 9,665,200
19/03/2020 14,650 -0.40 -2.73 15,000 15,000 14,500 1,182 17,316,300
18/03/2020 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 2,530 37,950,000
17/03/2020 15,000 0.10 0.67 14,900 15,100 14,050 547 8,205,000
16/03/2020 14,900 -0.30 -2.01 14,900 15,000 14,600 2,500 37,250,000
13/03/2020 14,900 -0.10 -0.67 15,000 15,000 14,000 33,300 496,170,000
12/03/2020 15,000 -0.90 -6.00 15,900 15,700 15,000 9,910 148,650,000
11/03/2020 15,900 -0.95 -5.97 16,850 16,900 15,900 10,460 166,314,000
10/03/2020 16,850 0.00 ■■ 0.00 16,850 16,850 16,500 457 7,700,450
09/03/2020 16,850 -1.30 -7.72 18,100 17,900 16,850 1,672 28,173,200
07/03/2020 18,100 -0.30 -1.66 18,400 18,200 17,650 43 778,300
06/03/2020 18,100 -0.30 -1.66 18,400 18,200 17,650 43 778,300
05/03/2020 18,400 0.40 2.17 17,950 18,850 17,800 880 16,192,000
04/03/2020 17,950 0.30 1.67 17,700 18,000 17,600 64 1,148,800
03/03/2020 17,700 -0.10 -0.56 17,750 18,500 17,100 1,608 28,461,600
02/03/2020 17,750 -0.10 -0.56 17,800 17,750 17,750 57 1,011,750
28/02/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 190 3,382,000
27/02/2020 17,800 -0.20 -1.12 18,000 17,900 17,550 248 4,414,400
26/02/2020 18,000 0.00 ■■ 0.00 18,000 18,900 18,000 107 1,926,000
25/02/2020 18,000 -0.50 -2.78 18,500 18,100 17,300 1,302 23,436,000
24/02/2020 18,500 -0.30 -1.62 18,800 18,700 18,000 1,542 28,527,000
21/02/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,400 429 8,065,200
20/02/2020 18,800 0.10 0.53 18,700 19,200 18,500 1,034 19,439,200
19/02/2020 18,700 0.10 0.53 18,550 18,700 18,500 955 17,858,500
18/02/2020 18,550 0.10 0.54 18,500 19,000 18,400 1,614 29,939,700
17/02/2020 18,500 -0.10 -0.54 18,600 18,600 18,500 121 2,238,500
15/02/2020 18,600 -0.10 -0.54 18,700 18,800 18,600 69 1,283,400
14/02/2020 18,600 -0.10 -0.54 18,700 18,800 18,600 69 1,283,400
13/02/2020 18,700 -0.20 -1.07 18,850 18,700 18,450 1,317 24,627,900
12/02/2020 18,850 0.30 1.59 18,600 18,850 18,600 721 13,590,850
11/02/2020 18,600 -0.30 -1.61 18,900 19,250 18,600 300 5,580,000
10/02/2020 18,900 -0.10 -0.53 18,950 18,900 18,250 781 14,760,900
09/02/2020 18,950 -0.10 -0.53 19,000 19,000 18,400 2,690 50,975,500
07/02/2020 18,950 -0.10 -0.53 19,000 19,000 18,400 2,690 50,975,500
06/02/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,450 1,254 23,826,000
05/02/2020 19,000 0.20 1.05 18,800 19,100 18,500 285 5,415,000
04/02/2020 18,800 0.20 1.06 18,600 18,800 18,000 2,173 40,852,400
03/02/2020 18,600 -1.40 -7.53 20,000 20,000 18,600 1,196 22,245,600
02/02/2020 20,000 0.70 3.50 19,300 20,400 19,200 1,624 32,480,000
31/01/2020 20,000 0.70 3.50 19,300 20,400 19,200 1,624 32,480,000
30/01/2020 19,300 -0.80 -4.15 20,100 21,000 18,800 711 13,722,300
29/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
28/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
27/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
26/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
24/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
23/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
22/01/2020 20,100 0.20 1.00 19,900 20,400 19,850 1,915 38,491,500
21/01/2020 19,900 -0.05 -0.25 19,950 19,900 19,900 9,380 186,662,000
20/01/2020 19,950 -0.85 -4.26 19,950 20,250 19,000 5,660 112,917,000
17/01/2020 19,950 0.95 4.76 19,000 19,950 18,500 14,390 287,080,500
16/01/2020 19,000 -0.15 -0.79 19,150 19,800 19,000 11,810 224,390,000
15/01/2020 19,150 -0.40 -2.09 19,550 19,450 19,000 10,620 203,373,000
14/01/2020 19,800 0.40 2.02 19,400 19,900 19,700 1,340 26,532,000
13/01/2020 19,400 -0.40 -2.06 19,800 19,500 19,400 776 15,054,400
10/01/2020 19,800 -0.10 -0.51 19,900 19,850 19,100 339 6,712,200
09/01/2020 19,900 -0.10 -0.50 20,000 20,050 19,100 299 5,950,100
08/01/2020 20,000 -0.20 -1.00 20,200 20,000 19,400 486 9,720,000
07/01/2020 20,200 0.00 ■■ 0.00 20,200 20,200 19,600 485 9,797,000
06/01/2020 20,200 0.00 ■■ 0.00 20,200 20,400 19,500 540 10,908,000
03/01/2020 20,200 0.20 0.99 20,000 20,350 19,600 1,174 23,714,800
02/01/2020 20,000 -0.30 -1.50 20,250 20,000 19,400 401 8,020,000
31/12/2019 20,250 -0.10 -0.49 20,300 20,650 19,800 27 546,750
30/12/2019 20,300 0.00 ■■ 0.00 20,300 20,850 20,000 207 4,202,100
27/12/2019 20,300 0.00 ■■ 0.00 20,300 20,350 20,050 1,144 23,223,200
26/12/2019 20,300 0.30 1.48 20,000 20,300 20,100 142 2,882,600
25/12/2019 20,000 0.00 ■■ 0.00 20,000 20,700 20,000 123 2,460,000
24/12/2019 20,000 -0.60 -3.00 20,650 20,750 20,000 758 15,160,000
23/12/2019 20,650 -0.10 -0.48 20,700 20,950 20,000 385 7,950,250
21/12/2019 20,700 -0.20 -0.97 20,700 21,000 20,100 2,680 55,476,000
20/12/2019 20,700 -0.20 -0.97 20,700 21,000 20,100 2,680 55,476,000
19/12/2019 20,700 -0.30 -1.45 21,000 20,950 20,700 14 289,800
18/12/2019 21,000 -0.10 -0.48 21,100 21,000 20,900 167 3,507,000
17/12/2019 21,100 0.40 1.90 20,700 21,350 20,700 1,434 30,257,400
16/12/2019 20,700 0.70 3.38 20,000 21,000 20,200 841 17,408,700
14/12/2019 20,000 0.10 0.50 19,900 20,650 19,750 426 8,520,000
13/12/2019 20,000 0.10 0.50 19,900 20,650 19,750 426 8,520,000
12/12/2019 19,900 0.10 0.50 19,800 19,900 19,700 995 19,800,500
11/12/2019 19,800 0.00 ■■ 0.00 19,800 20,100 19,700 827 16,374,600
10/12/2019 19,800 -0.30 -1.52 20,100 20,600 19,700 435 8,613,000
09/12/2019 20,100 0.30 1.49 19,800 20,250 19,600 358 7,195,800
06/12/2019 19,800 -0.10 -0.51 19,900 19,850 19,350 435 8,613,000
05/12/2019 19,900 0.60 3.02 19,300 20,250 19,300 33 656,700
04/12/2019 20,000 0.70 3.50 19,300 20,250 20,250 349 6,980,000
03/12/2019 19,300 -0.70 -3.63 20,000 20,000 19,200 1,151 22,214,300
02/12/2019 20,000 -0.30 -1.50 20,250 20,250 20,000 599 11,980,000
29/11/2019 20,250 -0.10 -0.49 20,300 20,400 20,250 408 8,262,000
28/11/2019 20,300 -0.60 -2.96 20,900 20,800 20,200 744 15,103,200
27/11/2019 20,900 -0.10 -0.48 21,000 21,000 20,800 930 19,437,000
26/11/2019 21,000 0.10 0.48 20,900 21,000 20,900 658 13,818,000
25/11/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 68 1,421,200
23/11/2019 20,900 0.00 ■■ 0.00 20,900 21,150 20,700 157 3,281,300
22/11/2019 20,900 0.00 ■■ 0.00 20,900 21,150 20,700 157 3,281,300
21/11/2019 20,900 0.00 ■■ 0.00 20,850 21,200 20,850 610 12,749,000
20/11/2019 20,850 -0.60 -2.88 21,450 21,600 20,850 353 7,360,050
19/11/2019 21,450 0.60 2.80 20,800 21,550 20,800 788 16,902,600
18/11/2019 20,800 -0.40 -1.92 21,200 21,800 20,800 4,928 102,502,400
15/11/2019 21,200 -0.80 -3.77 22,000 22,300 21,200 606 12,847,200
14/11/2019 22,000 -0.40 -1.82 22,400 22,400 22,000 1,021 22,462,000
13/11/2019 22,400 -0.10 -0.45 22,500 22,500 22,200 1,141 25,558,400
12/11/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 309 6,952,500
11/11/2019 22,500 0.10 0.44 22,400 22,750 22,400 319 7,177,500
09/11/2019 22,400 0.00 ■■ 0.00 22,350 22,700 22,150 1,013 22,691,200
08/11/2019 22,400 0.00 ■■ 0.00 22,350 22,700 22,150 1,013 22,691,200
07/11/2019 22,350 -0.30 -1.34 22,650 22,750 22,350 1,205 26,931,750
06/11/2019 22,650 0.30 1.32 22,400 22,900 22,400 334 7,565,100
05/11/2019 22,400 0.00 ■■ 0.00 22,350 23,000 22,300 733 16,419,200
04/11/2019 23,200 -0.40 -1.72 23,600 24,300 23,200 966 22,411,200
01/11/2019 23,200 -0.40 -1.72 23,600 24,300 23,200 966 22,411,200
31/10/2019 23,600 1.20 5.08 22,450 23,700 22,400 41,038 968,496,800
30/10/2019 22,450 -0.40 -1.78 22,900 23,000 22,350 3,324 74,623,800
29/10/2019 22,900 0.00 ■■ 0.00 22,850 23,200 22,800 1,086 24,869,400
28/10/2019 22,850 0.00 ■■ 0.00 22,850 23,750 22,800 1,439 32,881,150
25/10/2019 22,850 0.10 0.44 22,750 24,100 22,700 678 15,492,300
24/10/2019 22,750 -0.40 -1.76 23,100 23,100 22,600 251 5,710,250
23/10/2019 23,100 -0.90 -3.90 24,000 23,700 23,100 595 13,744,500
22/10/2019 24,000 -0.20 -0.83 24,200 24,400 23,800 9,923 238,152,000
21/10/2019 24,200 0.00 ■■ 0.00 24,200 24,800 24,000 1,871 45,278,200
18/10/2019 24,200 0.80 3.31 23,400 25,000 22,550 4,236 102,511,200
17/10/2019 23,400 0.10 0.43 23,300 23,900 23,100 2,498 58,453,200
16/10/2019 23,300 0.10 0.43 23,200 23,400 22,900 2,509 58,459,700
15/10/2019 23,200 0.20 0.86 23,000 23,200 22,900 3,255 75,516,000
14/10/2019 23,000 0.20 0.87 22,800 23,350 22,800 4,366 100,418,000
11/10/2019 22,800 1.00 4.39 21,800 22,900 21,600 4,733 107,912,400
10/10/2019 21,800 0.30 1.38 21,500 22,400 21,650 1,279 27,882,200
09/10/2019 21,500 -0.30 -1.40 21,800 21,800 21,400 175 3,762,500
08/10/2019 21,800 0.10 0.46 21,700 21,850 21,700 168 3,662,400
07/10/2019 21,700 0.00 ■■ 0.00 21,700 21,700 21,150 85 1,844,500
04/10/2019 21,700 0.10 0.46 21,600 21,750 21,250 1,207 26,191,900
03/10/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,500 340 7,344,000
02/10/2019 21,600 -0.30 -1.39 21,950 21,800 21,600 1,598 34,516,800
01/10/2019 21,950 -0.10 -0.46 22,000 22,000 21,650 73 1,602,350
30/09/2019 22,000 0.10 0.45 21,900 22,000 21,500 1,212 26,664,000
27/09/2019 21,900 0.20 0.91 21,700 22,000 21,600 770 16,863,000
26/09/2019 21,700 -0.10 -0.46 21,800 22,100 21,550 246 5,338,200
25/09/2019 21,800 0.00 ■■ 0.00 21,800 21,900 21,500 365 7,957,000
24/09/2019 21,800 -0.20 -0.92 22,000 22,100 21,800 660 14,388,000
23/09/2019 22,000 -0.10 -0.45 22,150 22,800 21,900 1,437 31,614,000
20/09/2019 22,150 -0.20 -0.90 22,350 22,600 21,900 455 10,078,250
19/09/2019 22,350 0.00 ■■ 0.00 22,350 22,800 21,600 414 9,252,900
18/09/2019 22,350 0.30 1.34 22,100 22,550 22,050 382 8,537,700
17/09/2019 22,100 -0.60 -2.71 22,750 22,650 22,100 678 14,983,800
16/09/2019 22,750 0.60 2.64 22,100 22,950 22,100 673 15,310,750
13/09/2019 22,100 -0.30 -1.36 22,400 23,000 22,000 1,138 25,149,800
12/09/2019 22,400 -0.40 -1.79 22,750 22,750 22,000 1,718 38,483,200
11/09/2019 22,750 0.40 1.76 22,350 23,000 22,250 160 3,640,000
10/09/2019 23,300 -0.90 -3.86 23,300 23,300 22,300 2,400 55,920,000
09/09/2019 23,300 -0.30 -1.29 23,600 23,600 22,500 936 21,808,800
06/09/2019 23,600 -0.10 -0.42 23,700 23,700 23,050 898 21,192,800
05/09/2019 23,700 0.10 0.42 23,650 24,050 23,450 489 11,589,300
04/09/2019 23,650 0.40 1.69 23,250 23,700 22,900 6,964 164,698,600
03/09/2019 23,250 1.20 5.16 22,050 23,550 22,300 5,921 137,663,250
30/08/2019 22,050 0.30 1.36 21,800 22,450 21,800 812 17,904,600
29/08/2019 21,800 0.60 2.75 21,200 21,800 21,000 1,156 25,200,800
28/08/2019 21,200 -0.30 -1.42 21,500 21,500 21,200 774 16,408,800
27/08/2019 21,500 -0.40 -1.86 21,850 21,900 21,500 991 21,306,500
26/08/2019 21,850 -0.30 -1.37 22,200 22,000 21,500 2,642 57,727,700
23/08/2019 22,200 -0.10 -0.45 22,300 22,600 22,000 693 15,384,600
22/08/2019 22,300 0.10 0.45 22,250 22,700 22,250 2,690 59,987,000
21/08/2019 22,250 -0.40 -1.80 22,700 22,700 21,500 15,891 353,574,750
20/08/2019 22,700 -0.10 -0.44 22,800 23,000 22,400 1,099 24,947,300
19/08/2019 22,800 -0.20 -0.88 23,000 23,500 22,800 2,100 47,880,000
16/08/2019 23,000 -1.00 -4.35 24,000 24,000 22,600 4,089 94,047,000
15/08/2019 24,000 -0.20 -0.83 24,200 24,200 23,800 739 17,736,000
14/08/2019 24,200 0.20 0.83 24,000 24,500 24,000 921 22,288,200
13/08/2019 24,000 -0.80 -3.33 24,800 24,900 24,000 1,673 40,152,000
12/08/2019 24,800 -0.20 -0.81 25,000 24,850 24,200 213 5,282,400
09/08/2019 25,000 1.00 4.00 24,000 25,000 22,900 1,146 28,650,000
08/08/2019 24,000 -0.10 -0.42 24,100 24,100 22,900 16,284 390,816,000
07/08/2019 24,100 -0.80 -3.32 24,900 25,700 24,100 2,114 50,947,400
06/08/2019 24,900 -0.40 -1.61 25,300 25,600 24,700 1,432 35,656,800
05/08/2019 25,300 -0.60 -2.37 25,900 25,950 25,300 744 18,823,200
02/08/2019 25,900 -0.40 -1.54 26,300 25,950 25,100 1,110 28,749,000
01/08/2019 26,300 1.10 4.18 25,200 26,300 25,100 2,099 55,203,700
31/07/2019 25,200 -0.70 -2.78 25,850 26,000 25,200 2,751 69,325,200
30/07/2019 25,850 -0.50 -1.93 26,350 26,350 25,850 511 13,209,350
29/07/2019 26,350 0.00 ■■ 0.00 26,400 26,400 25,900 3,418 90,064,300
26/07/2019 26,400 0.20 0.76 26,200 26,500 26,100 1,009 26,637,600
25/07/2019 26,200 0.00 ■■ 0.00 26,200 26,400 26,000 2,504 65,604,800
24/07/2019 26,200 -0.30 -1.15 26,500 26,550 25,950 4,084 107,000,800
23/07/2019 26,500 0.00 ■■ 0.00 26,500 26,500 25,900 7,064 187,196,000
22/07/2019 26,500 -0.50 -1.89 27,000 27,000 26,300 5,696 150,944,000
19/07/2019 27,000 -0.30 -1.11 27,300 27,500 26,700 4,812 129,924,000
18/07/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,200 2,937 80,180,100
17/07/2019 27,300 0.00 ■■ 0.00 27,300 27,700 27,000 2,493 68,058,900
16/07/2019 27,300 -0.60 -2.20 27,850 28,150 27,300 2,157 58,886,100
15/07/2019 27,850 -0.10 -0.36 28,000 28,000 27,650 1,467 40,855,950
12/07/2019 28,000 -0.50 -1.79 28,500 28,450 27,650 534 14,952,000
11/07/2019 28,500 -0.10 -0.35 28,600 28,900 27,600 1,775 50,587,500
10/07/2019 28,600 0.30 1.05 28,300 29,150 27,900 8,702 248,877,200
09/07/2019 28,300 1.50 5.30 26,800 28,300 26,800 7,534 213,212,200
08/07/2019 26,800 0.30 1.12 26,500 26,900 26,500 977 26,183,600
05/07/2019 26,500 -0.10 -0.38 26,600 26,600 26,500 396 10,494,000
04/07/2019 26,600 -0.20 -0.75 26,800 26,900 26,600 2,733 72,697,800
03/07/2019 26,800 0.20 0.75 26,600 26,900 26,500 402 10,773,600
02/07/2019 26,600 -0.20 -0.75 26,800 26,900 26,600 365 9,709,000
01/07/2019 26,800 0.10 0.37 26,700 26,950 26,550 1,424 38,163,200
28/06/2019 26,700 -0.20 -0.75 26,900 26,800 26,400 1,438 38,394,600
27/06/2019 26,900 -0.10 -0.37 27,000 27,000 26,500 1,500 40,350,000
26/06/2019 27,000 0.40 1.48 26,600 27,300 26,600 1,072 28,944,000
25/06/2019 26,600 0.10 0.38 26,550 26,800 26,550 911 24,232,600
24/06/2019 26,550 -0.90 -3.39 27,500 27,500 26,500 2,726 72,375,300
21/06/2019 27,500 1.20 4.36 26,300 28,000 26,300 3,301 90,777,500
20/06/2019 26,300 -0.30 -1.14 26,600 26,800 26,300 1,787 46,998,100
19/06/2019 26,600 -0.20 -0.75 26,800 26,900 26,600 1,368 36,388,800
18/06/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,700 636 17,044,800
17/06/2019 26,800 -0.10 -0.37 26,900 27,200 26,700 941 25,218,800
16/06/2019 26,900 0.10 0.37 26,750 27,200 26,800 761 20,470,900
14/06/2019 26,900 0.10 0.37 26,750 27,200 26,800 761 20,470,900
13/06/2019 26,750 -0.30 -1.12 27,000 27,000 26,700 245 6,553,750
11/06/2019 27,250 0.30 1.10 27,000 27,600 27,100 1,126 30,683,500
10/06/2019 27,000 0.10 0.37 26,900 27,500 26,900 707 19,089,000
09/06/2019 26,900 0.10 0.37 26,800 26,900 26,500 720 19,368,000
07/06/2019 26,900 0.10 0.37 26,800 26,900 26,500 720 19,368,000
06/06/2019 26,800 -0.20 -0.75 27,000 27,000 26,500 700 18,760,000
05/06/2019 27,000 0.10 0.37 26,900 27,400 26,600 260 7,020,000
04/06/2019 26,900 -0.10 -0.37 27,000 27,000 26,600 1,648 44,331,200
03/06/2019 27,000 -0.10 -0.37 27,050 27,000 26,700 3,098 83,646,000
02/06/2019 27,050 -0.30 -1.11 27,300 27,500 27,000 1,854 50,150,700
31/05/2019 27,050 -0.30 -1.11 27,300 27,500 27,000 1,854 50,150,700
30/05/2019 27,300 -0.70 -2.56 28,000 27,900 27,000 3,884 106,033,200
29/05/2019 28,000 0.00 ■■ 0.00 28,000 28,050 27,600 1,623 45,444,000
28/05/2019 28,000 0.10 0.36 27,900 28,000 27,850 1,221 34,188,000
27/05/2019 27,900 -0.10 -0.36 28,000 28,700 27,900 1,105 30,829,500
26/05/2019 28,000 0.00 ■■ 0.00 28,000 28,200 27,700 1,722 48,216,000
24/05/2019 28,000 0.00 ■■ 0.00 28,000 28,200 27,700 1,722 48,216,000
23/05/2019 28,000 -0.10 -0.36 28,100 28,300 27,700 749 20,972,000
22/05/2019 28,100 -0.30 -1.07 28,400 28,400 28,000 1,887 53,024,700
21/05/2019 28,400 -0.40 -1.41 28,800 28,700 28,150 1,931 54,840,400
20/05/2019 28,800 0.50 1.74 28,300 29,500 28,000 2,109 60,739,200
19/05/2019 28,300 -0.40 -1.41 28,700 28,700 28,250 1,065 30,139,500
17/05/2019 28,300 -0.40 -1.41 28,700 28,700 28,250 1,065 30,139,500
16/05/2019 28,700 -0.20 -0.70 28,850 29,500 28,200 858 24,624,600
15/05/2019 28,850 1.90 6.59 27,000 28,850 27,000 4,836 139,518,600
14/05/2019 27,000 -0.30 -1.11 27,250 27,200 26,800 3,517 94,959,000
13/05/2019 27,250 0.10 0.37 27,200 28,000 27,250 1,127 30,710,750
12/05/2019 27,200 0.30 1.10 26,900 27,800 27,000 1,775 48,280,000
10/05/2019 27,200 0.30 1.10 26,900 27,800 27,000 1,775 48,280,000
09/05/2019 26,900 -0.80 -2.97 27,650 27,700 26,800 2,987 80,350,300
08/05/2019 27,650 -0.40 -1.45 28,000 28,000 27,200 1,755 48,525,750
07/05/2019 28,000 0.00 ■■ 0.00 28,000 28,200 27,900 622 17,416,000
06/05/2019 28,000 -0.30 -1.07 28,300 28,300 27,900 1,396 39,088,000
05/05/2019 28,300 0.10 0.35 28,200 28,500 28,200 1,347 38,120,100
03/05/2019 28,300 0.10 0.35 28,200 28,500 28,200 1,347 38,120,100
02/05/2019 28,200 -0.30 -1.06 28,500 28,500 28,200 967 27,269,400
01/05/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,054 30,039,000
30/04/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,054 30,039,000
29/04/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,054 30,039,000
28/04/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,054 30,039,000
26/04/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,054 30,039,000
25/04/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,400 798 22,982,400
24/04/2019 28,800 0.30 1.04 28,500 28,950 28,500 1,166 33,580,800
23/04/2019 28,500 0.20 0.70 28,300 28,750 28,300 1,521 43,348,500
22/04/2019 28,300 -0.90 -3.18 29,250 29,500 28,300 5,500 155,650,000
21/04/2019 29,250 0.10 0.34 29,150 29,800 29,000 8,269 241,868,250
19/04/2019 29,250 0.10 0.34 29,150 29,800 29,000 8,269 241,868,250
18/04/2019 29,150 -0.80 -2.74 29,950 30,100 29,150 2,240 65,296,000
17/04/2019 29,950 -0.20 -0.67 30,100 30,300 29,950 1,973 59,091,350
16/04/2019 30,100 -0.40 -1.33 30,500 30,500 30,000 4,415 132,891,500
15/04/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,250 1,314 40,077,000
12/04/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,250 1,314 40,077,000
11/04/2019 30,500 0.20 0.66 30,300 30,600 30,100 1,223 37,301,500
10/04/2019 30,300 -0.10 -0.33 30,400 30,500 30,100 2,098 63,569,400
09/04/2019 30,400 0.00 ■■ 0.00 30,400 30,700 30,300 3,366 102,326,400
08/04/2019 30,400 -0.10 -0.33 30,500 30,600 30,200 3,899 118,529,600
05/04/2019 30,500 0.00 ■■ 0.00 30,500 30,800 30,050 3,159 96,349,500
04/04/2019 30,500 0.10 0.33 30,450 30,550 30,100 2,759 84,149,500
03/04/2019 30,450 -0.30 -0.99 30,700 30,500 30,000 1,958 59,621,100
02/04/2019 30,700 0.80 2.61 29,900 31,000 29,900 4,664 143,184,800
01/04/2019 29,900 -1.90 -6.35 31,750 31,750 29,600 13,626 407,417,400
31/03/2019 34,850 0.00 ■■ 0.00 34,850 35,650 34,800 14,230 495,915,500
29/03/2019 31,750 -2.20 -6.93 33,900 33,950 31,750 16,820 534,035,000
28/03/2019 33,900 -0.60 -1.77 34,500 34,450 33,000 740 25,086,000
27/03/2019 34,500 0.50 1.45 34,000 34,800 34,100 1,789 61,720,500
26/03/2019 34,000 0.80 2.35 33,200 34,500 33,200 1,812 61,608,000
25/03/2019 33,200 -1.40 -4.22 34,600 34,800 33,200 7,794 258,760,800
22/03/2019 34,600 -0.80 -2.31 35,350 35,300 34,150 4,537 156,980,200
21/03/2019 35,350 0.00 ■■ 0.00 35,400 35,400 34,500 4,876 172,366,600
20/03/2019 35,400 0.40 1.13 35,000 36,000 34,100 9,679 342,636,600
19/03/2019 35,000 0.00 ■■ 0.00 35,000 35,400 33,100 11,194 391,790,000
18/03/2019 35,000 -0.90 -2.57 35,900 35,900 35,000 8,100 283,500,000
15/03/2019 35,900 0.50 1.39 35,400 36,300 35,400 10,389 372,965,100
14/03/2019 35,400 0.90 2.54 34,500 35,600 34,500 8,635 305,679,000
13/03/2019 34,500 0.10 0.29 34,400 34,900 34,100 5,992 206,724,000
12/03/2019 34,400 0.60 1.74 33,750 35,000 33,900 11,328 389,683,200
11/03/2019 33,750 0.00 ■■ 0.00 33,800 33,900 33,500 1,034 34,897,500
08/03/2019 33,800 -0.40 -1.18 34,200 34,000 33,300 2,056 69,492,800
07/03/2019 34,200 0.50 1.46 33,700 34,600 33,050 5,237 179,105,400
06/03/2019 33,700 -0.60 -1.78 34,300 34,200 32,700 6,833 230,272,100
05/03/2019 34,300 0.40 1.17 33,900 35,800 33,500 9,505 326,021,500
04/03/2019 33,900 2.20 6.49 31,700 33,900 31,700 10,445 354,085,500
01/03/2019 31,700 0.10 0.32 31,600 31,800 31,400 3,099 98,238,300
28/02/2019 31,600 -0.20 -0.63 31,800 31,900 31,500 1,499 47,368,400
27/02/2019 31,800 0.10 0.31 31,700 31,800 31,300 3,936 125,164,800
26/02/2019 31,700 -0.30 -0.95 31,950 32,150 31,700 1,529 48,469,300
25/02/2019 31,950 -0.10 -0.31 32,000 32,100 31,550 3,717 118,758,150
22/02/2019 32,000 0.00 ■■ 0.00 32,000 32,100 31,500 3,834 122,688,000
21/02/2019 32,000 0.40 1.25 31,600 32,150 31,550 1,622 51,904,000
20/02/2019 31,600 -0.10 -0.32 31,750 31,950 31,550 2,304 72,806,400
19/02/2019 31,750 -0.50 -1.57 32,250 32,300 31,750 3,259 103,473,250
18/02/2019 32,250 -0.10 -0.31 32,350 32,350 31,900 2,082 67,144,500
15/02/2019 32,350 -0.30 -0.93 32,600 32,500 31,550 1,877 60,720,950
14/02/2019 32,600 0.30 0.92 32,350 32,700 32,000 1,844 60,114,400
13/02/2019 32,350 0.00 ■■ 0.00 32,350 32,800 31,600 1,518 49,107,300
12/02/2019 32,350 0.70 2.16 31,700 32,750 31,700 3,786 122,477,100
11/02/2019 31,700 0.10 0.32 31,650 31,800 31,500 1,410 44,697,000
01/02/2019 31,650 -0.40 -1.26 32,000 31,800 31,200 988 31,270,200
31/01/2019 32,000 0.40 1.25 31,600 32,900 31,500 1,129 36,128,000
30/01/2019 31,600 0.40 1.27 31,200 32,600 31,000 1,250 39,500,000
29/01/2019 31,200 0.00 ■■ 0.00 31,200 32,000 30,100 2,909 90,760,800
28/01/2019 31,200 -1.80 -5.77 33,000 33,450 31,000 2,324 72,508,800
25/01/2019 33,000 0.60 1.82 32,350 33,500 32,300 4,714 155,562,000
24/01/2019 32,350 0.10 0.31 32,250 33,000 32,200 1,899,000 61,432,650,000
23/01/2019 32,250 0.00 ■■ 0.00 32,250 32,800 31,900 1,163,000 37,506,750,000
22/01/2019 32,250 -1.20 -3.72 33,400 34,200 32,050 3,665,000 118,196,250,000
21/01/2019 33,400 -2.50 -7.49 35,900 35,500 33,400 164,280 5,486,952,000
18/01/2019 35,900 0.70 1.95 35,200 36,100 33,500 41,260 1,481,234,000
17/01/2019 35,200 -0.35 -0.99 35,550 35,700 35,200 16,620 585,024,000
16/01/2019 35,550 -0.30 -0.84 35,850 35,900 33,850 14,060 499,833,000
15/01/2019 35,850 0.15 0.42 35,700 36,200 35,150 20,740 743,529,000
14/01/2019 35,700 0.70 1.96 35,000 36,500 34,000 78,050 2,786,385,000
11/01/2019 35,000 0.10 0.29 34,900 36,750 33,700 135,450 4,740,750,000
10/01/2019 34,900 2.25 6.45 32,650 34,900 34,100 65,260 2,277,574,000
09/01/2019 32,650 2.10 6.43 30,550 32,650 31,200 33,650 1,098,672,500
08/01/2019 30,550 0.25 0.82 30,300 31,300 30,200 28,880 882,284,000
07/01/2019 30,300 0.90 2.97 29,400 30,900 30,000 16,090 487,527,000
04/01/2019 29,400 -0.40 -1.36 29,400 29,400 28,000 42,540 1,250,676,000
03/01/2019 29,400 -1.40 -4.76 30,800 30,800 28,750 26,040 765,576,000
02/01/2019 30,800 -0.55 -1.79 31,350 32,000 30,800 24,180 744,744,000
30/12/2018 31,350 0.05 0.16 31,300 32,350 31,000 9,990 313,186,500
28/12/2018 31,350 0.05 0.16 31,300 32,350 31,000 9,990 313,186,500
27/12/2018 31,300 0.30 0.96 31,000 32,350 31,200 14,210 444,773,000
26/12/2018 31,000 0.45 1.45 31,000 31,500 31,000 32,000 992,000,000
25/12/2018 31,000 -0.90 -2.90 31,900 31,800 30,000 18,050 559,550,000
24/12/2018 31,900 0.30 0.94 31,600 32,500 31,600 19,040 607,376,000
21/12/2018 31,600 -0.40 -1.27 32,000 31,900 31,000 28,590 903,444,000
20/12/2018 32,000 0.05 0.16 31,950 33,500 31,700 10,150 324,800,000
19/12/2018 31,950 0.15 0.47 31,800 32,800 31,300 14,880 475,416,000
18/12/2018 31,800 -2.00 -6.29 33,800 33,500 31,500 39,020 1,240,836,000
17/12/2018 33,800 -0.80 -2.37 34,600 34,800 33,800 10,070 340,366,000
16/12/2018 34,600 -0.40 -1.16 35,000 35,000 34,600 10,900 377,140,000
14/12/2018 34,600 -0.40 -1.16 35,000 35,000 34,600 10,900 377,140,000
13/12/2018 35,000 -0.20 -0.57 35,000 35,300 34,800 23,130 809,550,000
12/12/2018 35,000 -0.30 -0.86 35,000 35,250 34,600 8,630 302,050,000
11/12/2018 35,000 0.20 0.57 34,800 35,500 34,800 22,660 793,100,000
10/12/2018 34,800 -0.70 -2.01 35,500 35,600 34,750 23,780 827,544,000
08/12/2018 35,500 1.00 2.82 34,500 35,600 34,500 80,060 2,842,130,000
07/12/2018 35,500 1.00 2.82 34,500 35,600 34,500 80,060 2,842,130,000
06/12/2018 34,500 -0.35 -1.01 34,850 34,850 34,350 42,940 1,481,430,000
05/12/2018 34,850 -0.75 -2.15 35,600 35,500 34,600 40,930 1,426,410,500
04/12/2018 35,600 -0.15 -0.42 35,750 35,800 35,300 21,590 768,604,000
03/12/2018 35,750 0.90 2.52 34,850 35,800 35,100 20,540 734,305,000
30/11/2018 34,850 0.50 1.43 34,850 35,650 34,800 14,230 495,915,500
29/11/2018 34,850 0.15 0.43 34,700 35,800 34,500 24,690 860,446,500
28/11/2018 34,700 -0.60 -1.73 35,300 35,300 34,700 39,790 1,380,713,000
27/11/2018 35,300 -0.20 -0.57 35,500 35,850 35,000 32,740 1,155,722,000
26/11/2018 35,500 -0.50 -1.41 36,000 36,000 35,000 21,840 775,320,000
25/11/2018 36,000 -0.20 -0.56 36,000 36,200 35,600 18,140 653,040,000
23/11/2018 36,000 -0.20 -0.56 36,000 36,200 35,600 18,140 653,040,000
22/11/2018 36,000 -0.10 -0.28 36,100 36,200 35,750 11,710 421,560,000
21/11/2018 36,100 -0.20 -0.55 36,100 36,100 35,400 36,510 1,318,011,000
20/11/2018 36,100 0.05 0.14 36,050 36,400 35,500 21,150 763,515,000
19/11/2018 36,050 -0.25 -0.69 36,050 36,700 35,800 17,890 644,934,500
16/11/2018 36,050 0.95 2.64 35,100 36,200 35,600 22,000 793,100,000
15/11/2018 35,100 0.10 0.28 35,000 35,900 34,850 25,110 881,361,000
14/11/2018 35,000 -0.05 -0.14 35,050 36,200 35,000 40,260 1,409,100,000
13/11/2018 35,050 -0.80 -2.28 35,850 35,500 34,800 42,640 1,494,532,000
12/11/2018 35,850 -0.15 -0.42 36,000 36,300 35,400 28,790 1,032,121,500
09/11/2018 36,000 -1.30 -3.61 37,300 37,300 36,000 38,320 1,379,520,000
08/11/2018 37,300 0.30 0.80 37,000 37,800 36,200 28,650 1,068,645,000
07/11/2018 37,000 -0.20 -0.54 37,200 37,200 36,400 44,020 1,628,740,000
06/11/2018 37,200 -0.20 -0.54 37,400 38,000 36,800 33,900 1,261,080,000
05/11/2018 37,400 -0.30 -0.80 37,700 37,700 36,500 31,180 1,166,132,000
02/11/2018 37,700 1.70 4.51 36,000 37,800 36,000 82,900 3,125,330,000
01/11/2018 36,000 -0.20 -0.56 36,000 37,000 35,300 41,100 1,479,600,000
31/10/2018 36,000 1.60 4.44 34,400 36,400 35,000 46,670 1,680,120,000
30/10/2018 34,400 0.20 0.58 34,200 35,800 33,700 43,450 1,494,680,000
29/10/2018 34,200 -1.50 -4.39 35,700 36,000 34,200 86,150 2,946,330,000
28/10/2018 35,700 -1.20 -3.36 36,900 38,500 35,700 49,640 1,772,148,000
26/10/2018 35,700 -1.20 -3.36 36,900 38,500 35,700 49,640 1,772,148,000
25/10/2018 36,900 -1.60 -4.34 38,500 37,500 35,850 137,190 5,062,311,000
24/10/2018 38,500 -2.00 -5.19 40,500 41,000 38,500 103,750 3,994,375,000
23/10/2018 40,500 -1.50 -3.70 42,000 42,000 40,000 117,960 4,777,380,000
22/10/2018 42,000 1.30 3.10 40,700 43,000 40,700 128,730 5,406,660,000
21/10/2018 40,700 1.10 2.70 39,600 42,000 38,600 81,360 3,311,352,000
19/10/2018 40,700 1.10 2.70 39,600 42,000 38,600 81,360 3,311,352,000
18/10/2018 39,600 0.90 2.27 38,700 39,600 36,000 165,070 6,536,772,000
17/10/2018 38,700 -2.90 -7.49 41,600 42,000 38,700 159,470 6,171,489,000
16/10/2018 41,600 -1.40 -3.37 43,000 43,500 40,700 113,010 4,701,216,000
15/10/2018 43,000 0.80 1.86 42,200 44,750 42,000 134,430 5,780,490,000
14/10/2018 42,200 0.80 1.90 41,400 43,500 38,550 213,470 9,008,434,000
12/10/2018 42,200 0.80 1.90 41,400 43,500 38,550 213,470 9,008,434,000
11/10/2018 41,400 -3.10 -7.49 44,500 44,000 41,400 163,390 6,764,346,000
10/10/2018 44,500 2.80 6.29 41,700 44,500 42,000 132,830 5,910,935,000
09/10/2018 41,700 1.70 4.08 40,000 42,800 40,000 212,600 8,865,420,000
08/10/2018 40,000 1.30 3.25 38,700 41,400 38,100 126,480 5,059,200,000
06/10/2018 38,700 -0.70 -1.81 39,400 39,400 38,100 84,620 3,274,794,000
05/10/2018 38,700 -0.70 -1.81 39,400 39,400 38,100 84,620 3,274,794,000
04/10/2018 39,400 1.90 4.82 37,500 39,950 38,000 138,750 5,466,750,000
03/10/2018 37,500 2.45 6.53 35,050 37,500 34,700 85,000 3,187,500,000
02/10/2018 35,050 0.55 1.57 34,500 35,100 33,650 67,720 2,373,586,000
01/10/2018 34,500 -0.60 -1.74 35,100 35,300 34,300 62,480 2,155,560,000
28/09/2018 35,100 -0.30 -0.85 35,400 36,600 34,900 127,930 4,490,343,000
27/09/2018 35,400 2.30 6.50 33,100 35,400 34,500 280,850 9,942,090,000
26/09/2018 33,100 2.15 6.50 30,950 33,100 31,100 97,530 3,228,243,000
25/09/2018 30,950 0.45 1.45 30,500 31,000 30,300 36,700 1,135,865,000
24/09/2018 30,500 -0.20 -0.66 30,700 30,700 30,100 26,230 800,015,000
23/09/2018 30,700 -0.10 -0.33 30,800 31,300 30,000 43,580 1,337,906,000
21/09/2018 30,700 -0.10 -0.33 30,800 31,300 30,000 43,580 1,337,906,000
20/09/2018 30,800 -0.70 -2.27 31,500 31,500 30,500 44,730 1,377,684,000
19/09/2018 31,500 0.10 0.32 31,400 31,800 31,050 41,750 1,315,125,000
18/09/2018 31,400 0.70 2.23 30,700 31,500 29,600 48,880 1,534,832,000
17/09/2018 30,700 -0.65 -2.12 31,350 32,000 30,000 48,690 1,494,783,000
14/09/2018 31,350 -0.65 -2.07 32,000 33,700 31,350 109,440 3,430,944,000
13/09/2018 32,000 2.05 6.41 29,950 32,000 31,500 161,520 5,168,640,000
12/09/2018 29,950 1.95 6.51 28,000 29,950 27,900 49,690 1,488,215,500
11/09/2018 28,000 0.20 0.71 27,800 28,000 27,700 13,760 385,280,000
10/09/2018 27,800 -0.20 -0.72 28,000 28,200 27,750 12,740 354,172,000
07/09/2018 28,000 0.40 1.43 27,600 28,200 27,500 21,950 614,600,000
06/09/2018 27,600 -0.20 -0.72 27,800 28,000 27,600 14,800 408,480,000
05/09/2018 27,800 -0.70 -2.52 28,500 28,500 27,300 21,380 594,364,000
04/09/2018 28,500 -0.50 -1.75 29,000 29,000 28,300 15,480 441,180,000
03/09/2018 29,000 0.10 0.34 28,900 29,100 28,600 23,630 685,270,000
31/08/2018 29,000 0.10 0.34 28,900 29,100 28,600 23,630 685,270,000
30/08/2018 28,900 -0.05 -0.17 28,900 29,150 28,700 24,060 695,334,000
29/08/2018 28,900 -0.35 -1.21 29,250 29,250 28,900 20,830 601,987,000
28/08/2018 29,250 -0.15 -0.51 29,400 29,800 29,100 27,670 809,347,500
27/08/2018 29,400 -0.50 -1.70 29,900 30,000 29,400 47,830 1,406,202,000
24/08/2018 29,900 -0.10 -0.33 29,900 29,900 29,500 27,330 817,167,000
23/08/2018 29,900 0.10 0.33 29,900 30,150 29,700 11,710 350,129,000
22/08/2018 29,900 0.30 1.00 29,600 30,100 29,600 15,020 449,098,000
21/08/2018 29,600 -0.65 -2.20 30,250 30,300 29,450 35,140 1,040,144,000
20/08/2018 30,250 0.25 0.83 30,000 30,300 29,600 30,340 917,785,000
17/08/2018 30,000 0.20 0.67 29,800 30,200 29,700 7,520 225,600,000
16/08/2018 29,800 -0.55 -1.85 30,350 30,500 29,700 25,190 750,662,000
15/08/2018 30,350 -0.45 -1.48 30,800 31,350 30,350 29,260 888,041,000
14/08/2018 30,800 -0.20 -0.65 31,000 31,500 30,700 19,470 599,676,000
13/08/2018 31,000 -0.30 -0.97 31,000 31,000 30,500 24,260 752,060,000
10/08/2018 31,000 0.35 1.13 31,000 31,350 30,900 15,820 490,420,000
09/08/2018 31,000 -0.50 -1.61 31,500 31,900 31,000 22,550 699,050,000
08/08/2018 31,500 0.50 1.59 31,000 31,800 30,500 8,190 257,985,000
07/08/2018 31,000 -0.95 -3.06 31,950 31,950 31,000 11,710 363,010,000
06/08/2018 31,950 0.85 2.66 31,100 32,050 30,600 35,410 1,131,349,500
03/08/2018 31,100 0.05 0.16 31,100 31,500 30,700 19,100 594,010,000
02/08/2018 31,100 0.05 0.16 31,050 31,500 30,900 16,800 522,480,000
01/08/2018 31,050 -0.45 -1.45 31,500 31,950 31,000 18,480 573,804,000
31/07/2018 31,500 0.30 0.95 31,200 31,900 30,850 28,890 910,035,000
30/07/2018 31,200 -0.75 -2.40 31,950 32,500 31,200 34,600 1,079,520,000
28/07/2018 31,950 0.95 2.97 31,000 33,000 30,500 28,950 924,952,500
27/07/2018 31,950 0.95 2.97 31,000 33,000 30,500 28,950 924,952,500
26/07/2018 31,000 -2.05 -6.61 33,050 33,200 31,000 24,100 747,100,000
25/07/2018 33,050 -0.05 -0.15 33,050 33,700 32,000 47,120 1,557,316,000
24/07/2018 33,050 -1.25 -3.78 34,300 35,300 33,000 48,710 1,609,865,500
23/07/2018 34,300 0.60 1.75 33,700 35,500 34,000 62,420 2,141,006,000
22/07/2018 33,700 2.20 6.53 31,500 33,700 31,000 96,200 3,241,940,000
20/07/2018 33,700 2.20 6.53 31,500 33,700 31,000 96,200 3,241,940,000
19/07/2018 31,500 -0.45 -1.43 31,950 31,950 30,700 8,290 261,135,000
18/07/2018 31,950 1.05 3.29 30,900 32,000 30,700 39,750 1,270,012,500
17/07/2018 30,900 0.10 0.32 30,800 31,450 30,800 28,300 874,470,000
16/07/2018 30,800 -0.05 -0.16 30,850 31,950 30,600 18,720 576,576,000
15/07/2018 30,850 1.15 3.73 29,700 31,500 29,000 33,740 1,040,879,000
13/07/2018 30,850 1.15 3.73 29,700 31,500 29,000 33,740 1,040,879,000
12/07/2018 29,700 1.40 4.71 28,300 29,800 28,000 27,130 805,761,000
11/07/2018 28,300 -0.20 -0.71 28,500 28,950 27,600 42,490 1,202,467,000
10/07/2018 28,500 0.60 2.11 27,900 28,650 27,900 26,040 742,140,000
09/07/2018 27,900 0.55 1.97 27,350 28,650 27,800 56,420 1,574,118,000
08/07/2018 27,350 0.75 2.74 26,600 27,450 26,000 17,180 469,873,000
06/07/2018 27,350 0.75 2.74 26,600 27,450 26,000 17,180 469,873,000
05/07/2018 26,600 -0.90 -3.38 27,500 28,450 26,600 24,850 661,010,000
04/07/2018 27,500 1.15 4.18 26,350 28,150 26,350 26,840 738,100,000
03/07/2018 26,350 -1.50 -5.69 27,850 28,000 26,050 51,890 1,367,301,500
02/07/2018 27,850 -1.95 -7.00 29,800 29,500 27,850 40,320 1,122,912,000
01/07/2018 29,800 -0.40 -1.34 30,200 0 0 13,470 401,406,000
29/06/2018 29,800 -0.40 -1.34 30,200 30,600 29,500 13,470 401,406,000
28/06/2018 30,200 0.30 0.99 29,900 30,200 29,200 31,520 951,904,000
27/06/2018 29,900 -1.10 -3.68 31,000 31,000 29,900 18,000 538,200,000
26/06/2018 31,000 0.50 1.61 30,500 31,300 29,900 27,420 850,020,000
25/06/2018 30,500 -0.40 -1.31 30,900 31,500 30,500 17,960 547,780,000
23/06/2018 30,900 0.70 2.27 30,200 31,800 30,000 23,320 720,588,000
22/06/2018 30,900 0.70 2.27 30,200 31,800 30,000 23,320 720,588,000
21/06/2018 30,200 0.50 1.66 29,700 31,750 29,600 67,790 2,047,258,000
20/06/2018 29,700 -1.50 -5.05 31,200 31,500 29,550 55,920 1,660,824,000
19/06/2018 31,200 -2.30 -7.37 33,500 32,800 31,200 79,560 2,482,272,000
18/06/2018 33,500 -0.50 -1.49 33,500 33,950 32,700 43,980 1,473,330,000
17/06/2018 33,500 0.80 2.39 32,700 33,500 31,500 81,090 2,716,515,000
15/06/2018 33,500 0.80 2.39 32,700 33,500 31,500 81,090 2,716,515,000
14/06/2018 32,700 -1.35 -4.13 34,050 34,000 32,700 131,900 4,313,130,000
13/06/2018 34,050 -0.65 -1.91 34,700 35,850 33,100 124,250 4,230,712,500
12/06/2018 34,700 2.25 6.48 32,450 34,700 32,800 312,070 10,828,829,000
11/06/2018 32,450 2.10 6.47 30,350 32,450 31,900 191,890 6,226,830,500
10/06/2018 30,350 1.95 6.43 28,400 30,350 28,500 220,460 6,690,961,000
08/06/2018 30,350 1.95 6.43 28,400 30,350 28,500 220,460 6,690,961,000
07/06/2018 28,400 0.20 0.70 28,200 28,600 28,000 199,700 5,671,480,000
06/06/2018 28,200 0.10 0.35 28,100 28,300 27,500 21,750 613,350,000
05/06/2018 28,100 -0.10 -0.36 28,200 28,500 27,900 17,700 497,370,000
04/06/2018 28,200 -0.15 -0.53 28,350 28,800 27,500 81,240 2,290,968,000
03/06/2018 28,350 0.05 0.18 28,300 28,500 27,800 22,650 642,127,500
01/06/2018 28,350 0.05 0.18 28,300 28,500 27,800 22,650 642,127,500
31/05/2018 28,300 0.55 1.94 27,750 28,450 27,000 12,940 366,202,000
30/05/2018 27,750 0.55 1.98 27,200 28,000 27,000 18,680 518,370,000
29/05/2018 27,200 1.70 6.25 25,500 27,250 25,400 40,200 1,093,440,000
28/05/2018 25,500 -1.70 -6.67 27,200 28,400 25,300 19,370 493,935,000
26/05/2018 27,200 -0.90 -3.31 28,100 28,100 27,000 12,780 347,616,000
25/05/2018 27,200 -0.90 -3.31 28,100 28,100 27,000 12,780 347,616,000
24/05/2018 28,100 -0.25 -0.89 28,100 28,850 27,800 12,080 339,448,000
23/05/2018 28,100 -0.30 -1.07 28,400 28,400 28,100 25,150 706,715,000
22/05/2018 28,400 -1.20 -4.23 29,600 30,000 28,350 13,470 382,548,000
21/05/2018 29,600 0.10 0.34 29,500 30,500 29,100 438,560 12,981,376,000
19/05/2018 29,500 -0.40 -1.36 29,900 30,000 29,000 24,470 721,865,000
18/05/2018 29,500 -0.40 -1.36 29,900 30,000 29,000 24,470 721,865,000
17/05/2018 29,900 0.50 1.67 29,900 30,500 29,900 6,770 202,423,000
16/05/2018 29,900 -1.10 -3.68 31,000 31,000 29,500 8,860 264,914,000
15/05/2018 31,000 0.20 0.65 30,800 31,200 30,800 19,620 608,220,000
14/05/2018 30,800 1.30 4.22 29,500 30,800 29,000 442,780 13,637,624,000
12/05/2018 29,500 -0.10 -0.34 29,600 29,500 28,850 11,950 352,525,000
11/05/2018 29,500 -0.10 -0.34 29,600 29,500 28,850 11,950 352,525,000
10/05/2018 29,600 -1.00 -3.38 30,600 30,400 29,600 23,690 701,224,000
09/05/2018 30,600 -0.20 -0.65 30,800 31,000 30,300 10,800 330,480,000
08/05/2018 30,800 -0.80 -2.60 31,600 31,600 30,600 14,170 436,436,000
07/05/2018 31,600 0.60 1.90 31,000 31,800 30,750 23,190 732,804,000
05/05/2018 31,000 -0.10 -0.32 31,000 31,400 30,900 11,350 351,850,000
04/05/2018 31,000 -0.10 -0.32 31,000 31,400 30,900 11,350 351,850,000
03/05/2018 31,000 -0.10 -0.32 31,100 31,300 30,700 13,490 418,190,000
02/05/2018 31,100 -0.20 -0.64 31,100 31,200 30,700 41,310 1,284,741,000
30/04/2018 31,100 0.10 0.32 31,000 31,100 30,000 37,090 1,153,499,000
27/04/2018 31,100 0.10 0.32 31,000 31,100 30,000 37,090 1,153,499,000
26/04/2018 31,000 -1.40 -4.52 32,400 32,100 30,500 42,610 1,320,910,000
25/04/2018 32,400 -0.30 -0.93 32,700 32,900 31,500 27,050 876,420,000
24/04/2018 32,400 -0.30 -0.93 32,700 32,900 31,500 27,050 876,420,000
23/04/2018 32,700 1.70 5.20 31,000 33,150 31,000 53,520 1,750,104,000
20/04/2018 31,000 0.70 2.26 30,300 31,300 30,000 28,730 890,630,000
19/04/2018 30,300 -1.10 -3.63 31,400 31,400 30,100 58,670 1,777,701,000
18/04/2018 31,400 0.70 2.23 30,700 31,900 30,200 45,020 1,413,628,000
13/04/2018 34,800 -0.20 -0.57 34,800 35,500 34,400 18,890 657,372,000
12/04/2018 34,800 -0.50 -1.44 34,800 35,000 33,500 44,770 1,557,996,000
11/04/2018 34,800 -1.00 -2.87 35,800 36,000 34,800 59,760 2,079,648,000
10/04/2018 35,800 -0.20 -0.56 36,000 36,000 35,200 123,680 4,427,744,000
09/04/2018 36,000 -0.95 -2.64 36,950 36,500 35,500 85,200 3,067,200,000
08/04/2018 36,950 -0.20 -0.54 37,150 37,700 36,200 63,090 2,331,175,500
06/04/2018 36,950 -0.20 -0.54 37,150 37,700 36,200 63,090 2,331,175,500
05/04/2018 37,150 1.65 4.44 35,500 37,300 35,950 113,100 4,201,665,000
04/04/2018 35,500 0.50 1.41 35,000 36,000 35,000 68,460 2,430,330,000
03/04/2018 35,000 -2.50 -7.14 37,500 37,500 34,900 249,270 8,724,450,000
02/04/2018 37,500 -0.90 -2.40 38,400 38,500 37,500 128,900 4,833,750,000
30/03/2018 38,400 1.60 4.17 36,800 39,000 35,200 169,490 6,508,416,000
29/03/2018 36,800 -2.40 -6.52 39,200 40,000 36,500 140,670 5,176,656,000
28/03/2018 39,200 1.50 3.83 37,700 40,300 39,100 350,500 13,739,600,000
27/03/2018 37,700 2.45 6.50 35,250 37,700 37,500 850,400 32,060,080,000
26/03/2018 35,250 -2.65 -7.52 37,900 35,250 35,250 82,720 2,915,880,000
25/03/2018 37,900 -2.80 -7.39 40,700 37,900 37,900 11,250 426,375,000
23/03/2018 37,900 -2.80 -7.39 40,700 37,900 37,900 11,250 426,375,000
22/03/2018 40,700 -3.05 -7.49 43,750 40,700 40,700 18,710 761,497,000
21/03/2018 43,750 -6.75 -15.43 47,000 43,750 43,750 97,740 4,276,125,000
20/03/2018 47,000 -3.50 -7.45 50,500 48,900 47,000 241,820 11,365,540,000
19/03/2018 50,500 0.30 0.59 47,200 50,500 47,900 154,230 7,788,615,000
16/03/2018 47,200 -3.00 -6.36 46,700 49,950 43,450 999,850 47,192,920,000
15/03/2018 46,700 -3.50 -7.49 50,200 53,000 46,700 1,085,280 50,682,576,000
14/03/2018 50,200 -3.70 -7.37 53,900 50,200 50,200 9,080 455,816,000
13/03/2018 53,900 -4.00 -7.42 57,900 53,900 53,900 12,490 673,211,000
12/03/2018 57,900 -8.90 -15.37 66,800 62,200 62,200 46,180 2,673,822,000
09/03/2018 62,200 -4.60 -7.40 66,800 62,200 62,200 47,390 2,947,658,000
08/03/2018 66,800 -5.00 -7.49 71,800 66,800 66,800 117,880 7,874,384,000
07/03/2018 71,800 -5.40 -7.52 77,200 79,800 71,800 287,490 20,641,782,000
06/03/2018 77,200 5.00 6.48 72,200 77,200 72,000 89,190 6,885,468,000
05/03/2018 72,200 0.90 1.25 71,300 72,900 70,500 50,160 3,621,552,000
02/03/2018 71,300 -0.20 -0.28 71,500 71,700 70,700 10,910 777,883,000
01/03/2018 71,500 0.30 0.42 71,200 72,000 69,500 15,010 1,073,215,000
28/02/2018 71,200 0.60 0.84 70,600 71,300 70,400 11,150 793,880,000
27/02/2018 70,600 -0.10 -0.14 70,700 70,900 69,000 52,170 3,683,202,000
26/02/2018 70,700 -2.00 -2.83 72,700 72,500 70,700 54,580 3,858,806,000
23/02/2018 72,700 0.30 0.41 72,400 72,900 71,900 33,940 2,467,438,000
22/02/2018 72,400 -1.20 -1.66 73,600 73,900 72,000 19,920 1,442,208,000
21/02/2018 73,600 2.60 3.53 71,000 74,500 71,200 33,330 2,453,088,000
14/02/2018 71,000 -0.40 -0.56 71,400 71,900 70,400 25,400 1,803,400,000
13/02/2018 71,000 -0.40 -0.56 71,400 71,900 70,400 25,400 1,803,400,000
12/02/2018 71,400 0.40 0.56 71,000 72,000 68,800 33,590 2,398,326,000
09/02/2018 71,000 0.60 0.85 70,400 72,300 66,300 45,570 3,235,470,000
08/02/2018 70,400 -0.50 -0.71 70,900 71,400 69,500 9,690 682,176,000
07/02/2018 70,900 0.40 0.56 70,500 72,000 69,200 44,220 3,135,198,000
06/02/2018 69,000 -1.50 -2.17 70,500 70,500 65,600 127,040 8,765,760,000
05/02/2018 70,500 -1.60 -2.27 72,100 72,100 70,000 35,540 2,505,570,000
02/02/2018 72,100 3.70 5.13 68,400 72,600 68,400 47,100 3,395,910,000
01/02/2018 68,400 -3.60 -5.26 72,000 72,000 67,000 147,540 10,091,736,000
31/01/2018 72,000 1.50 2.08 70,500 73,900 70,000 58,610 4,219,920,000
30/01/2018 70,500 -3.50 -4.96 74,000 73,900 70,000 90,250 6,362,625,000
29/01/2018 74,000 -5.50 -7.43 79,500 79,500 74,000 67,420 4,989,080,000
26/01/2018 79,500 0.30 0.38 79,200 81,900 79,000 37,810 3,005,895,000
25/01/2018 79,200 -5.00 -6.31 84,200 84,700 79,200 229,840 18,203,328,000
24/01/2018 72,500 -6.20 -8.55 78,700 84,200 81,100 60,510 4,386,975,000
22/01/2018 84,200 5.50 6.53 78,700 84,200 81,100 176,570 14,867,194,000
19/01/2018 78,700 5.10 6.48 73,600 78,700 78,700 29,530 2,324,011,000
18/01/2018 73,600 2.60 3.53 71,000 73,600 69,000 33,820 2,489,152,000
17/01/2018 71,000 1.10 1.55 69,900 72,800 67,100 56,790 4,032,090,000
16/01/2018 69,900 -4.10 -5.87 74,000 75,400 69,800 91,450 6,392,355,000
15/01/2018 74,000 -3.50 -4.73 77,500 77,600 74,000 52,790 3,906,460,000
12/01/2018 77,500 -1.50 -1.94 79,000 79,800 75,400 80,190 6,214,725,000
11/01/2018 79,000 -2.00 -2.53 81,000 80,700 78,900 56,800 4,487,200,000
10/01/2018 81,000 -0.50 -0.62 81,000 81,200 80,200 43,110 3,491,910,000
09/01/2018 81,000 -1.30 -1.60 82,300 82,200 80,800 27,680 2,242,080,000
08/01/2018 82,300 -0.30 -0.36 82,300 82,900 81,000 29,400 2,419,620,000
05/01/2018 82,300 -0.70 -0.85 83,000 83,200 81,500 36,780 3,026,994,000
04/01/2018 83,000 1.90 2.29 81,100 83,800 80,300 48,790 4,049,570,000
03/01/2018 81,100 -1.90 -2.34 83,000 82,800 80,500 93,820 7,608,802,000
02/01/2018 83,000 0.50 0.60 82,500 84,800 82,300 48,400 4,017,200,000
01/01/2018 82,500 -0.70 -0.85 83,200 84,000 82,000 56,990 4,701,675,000
29/12/2017 82,500 -0.70 -0.85 83,200 84,000 82,000 56,990 4,701,675,000
28/12/2017 83,200 -1.80 -2.16 85,000 86,000 83,000 93,970 7,818,304,000
27/12/2017 85,000 1.00 1.18 84,000 86,300 84,400 45,310 3,851,350,000
26/12/2017 84,000 2.50 2.98 81,500 84,000 79,500 187,590 15,757,560,000
25/12/2017 81,500 -2.00 -2.45 83,500 83,500 80,500 177,850 14,494,775,000
24/12/2017 83,500 -4.90 -5.87 88,400 88,200 82,900 74,740 6,240,790,000
22/12/2017 83,500 -4.90 -5.87 88,400 88,200 82,900 74,740 6,240,790,000
21/12/2017 88,400 -0.60 -0.68 89,000 89,000 87,800 48,360 4,275,024,000
20/12/2017 89,000 1.20 1.35 87,800 90,700 87,500 39,890 3,550,210,000
19/12/2017 90,800 3.20 3.52 87,600 90,800 87,600 42,960 3,900,768,000
18/12/2017 88,000 0.40 0.45 87,600 88,000 87,600 390 34,320,000
17/12/2017 87,600 -0.10 -0.11 87,700 93,000 87,600 56,230 4,925,748,000
15/12/2017 87,700 5.70 6.50 82,000 87,700 83,200 139,380 12,223,626,000
14/12/2017 82,000 2.00 2.44 80,000 82,900 79,000 64,180 5,262,760,000
13/12/2017 80,000 0.10 0.13 80,000 80,300 79,000 54,070 4,325,600,000
12/12/2017 80,000 2.00 2.50 78,000 81,200 77,000 75,310 6,024,800,000
11/12/2017 78,000 -1.00 -1.28 78,000 78,000 77,000 11,420 890,760,000
10/12/2017 78,000 0.10 0.13 77,900 78,500 77,000 9,830 766,740,000
08/12/2017 77,900 -1.10 -1.41 79,000 79,000 77,000 17,000 1,324,300,000
07/12/2017 77,900 -1.70 -2.18 79,000 79,000 77,000 16,560 1,290,024,000
05/12/2017 75,100 -1.70 -2.21 76,800 76,800 75,100 32,820 2,464,782,000
04/12/2017 76,800 -1.60 -2.04 77,800 78,000 76,700 59,670 4,582,656,000
01/12/2017 78,400 0.00 ■■ 0.00 78,500 78,500 76,300 54,350 4,261,040,000
30/11/2017 78,400 0.40 0.51 78,000 79,000 77,300 31,090 2,437,456,000
29/11/2017 78,000 2.20 2.90 76,500 79,000 76,500 59,480 4,639,440,000
28/11/2017 75,800 -0.90 -1.17 77,500 80,200 75,800 70,440 5,339,352,000
27/11/2017 76,700 4.20 5.79 73,000 77,000 73,000 70,090 5,375,903,000
24/11/2017 72,500 2.60 3.72 69,900 72,600 69,500 60,510 4,386,975,000
23/11/2017 69,900 1.90 2.79 68,000 70,500 68,000 131,730 9,207,927,000
22/11/2017 68,000 0.10 0.15 67,900 68,000 67,100 53,210 3,618,280,000
21/11/2017 67,900 -1.20 -1.74 69,100 69,100 64,300 64,890 4,406,031,000
20/11/2017 69,100 1.50 2.22 67,600 69,600 67,400 76,640 5,295,824,000
17/11/2017 67,600 -0.40 -0.59 68,000 68,500 67,300 47,240 3,193,424,000
16/11/2017 68,000 -0.50 -0.73 68,900 68,900 67,200 58,870 4,003,160,000
15/11/2017 68,500 3.00 4.58 65,300 69,200 65,300 143,250 9,812,625,000
14/11/2017 65,500 2.40 3.80 63,000 65,600 62,900 71,740 4,698,970,000
13/11/2017 63,100 -1.90 -2.92 65,000 65,000 62,500 106,920 6,746,652,000
10/11/2017 65,000 0.00 ■■ 0.00 64,500 65,000 63,300 108,440 7,048,600,000
09/11/2017 65,000 -1.20 -1.81 66,300 67,500 64,000 72,920 4,739,800,000
08/11/2017 66,200 2.70 4.25 63,500 66,200 63,500 81,770 5,413,174,000
07/11/2017 63,500 2.00 3.25 61,500 65,300 61,500 66,720 4,236,720,000
06/11/2017 61,500 -1.40 -2.23 62,900 62,900 59,600 179,380 11,031,870,000
03/11/2017 62,900 -0.50 -0.79 61,400 65,900 61,400 154,580 9,723,082,000
02/11/2017 63,400 -4.70 -6.90 68,100 69,000 63,400 442,170 28,033,578,000
01/11/2017 68,100 1.90 2.87 66,300 70,500 66,200 204,870 13,951,647,000
31/10/2017 66,200 4.30 6.95 63,500 66,200 61,000 214,440 14,195,928,000
30/10/2017 61,900 3.00 5.09 60,000 62,900 60,000 212,720 13,167,368,000
27/10/2017 58,900 0.90 1.55 57,700 58,900 57,300 49,870 2,937,343,000
26/10/2017 58,000 -1.00 -1.69 58,500 59,500 57,900 60,320 3,498,560,000
25/10/2017 59,000 0.80 1.37 58,500 61,000 58,200 157,690 9,303,710,000
24/10/2017 58,200 2.20 3.93 54,700 58,500 54,600 198,120 11,530,584,000
23/10/2017 56,000 1.00 1.82 54,000 57,000 53,000 176,760 9,898,560,000
20/10/2017 55,000 3.30 6.38 55,300 55,300 52,500 166,570 9,161,350,000
19/10/2017 51,700 3.30 6.82 45,050 51,700 45,050 581,980 30,088,366,000
18/10/2017 48,400 -3.60 -6.92 52,000 52,000 48,400 88,750 4,295,500,000
17/10/2017 52,000 0.00 ■■ 0.00 53,000 54,000 51,600 43,840 2,279,680,000
16/10/2017 52,000 3.00 6.12 50,000 52,400 50,000 61,710 3,208,920,000
13/10/2017 49,000 0.00 ■■ 0.00 48,600 49,000 48,100 6,340 310,660,000
12/10/2017 49,000 0.30 0.62 48,500 49,000 47,700 32,450 1,590,050,000
11/10/2017 48,700 0.00 ■■ 0.00 48,300 49,000 48,200 29,210 1,422,527,000
10/10/2017 48,700 0.00 ■■ 0.00 49,500 49,500 48,250 28,180 1,372,366,000
09/10/2017 48,700 1.80 3.84 47,500 49,700 46,500 69,560 3,387,572,000
06/10/2017 46,900 0.40 0.86 46,500 47,100 46,350 23,400 1,097,460,000
05/10/2017 46,500 0.60 1.31 45,900 47,000 45,900 34,250 1,592,625,000
04/10/2017 45,900 0.80 1.77 45,100 45,900 45,100 11,110 509,949,000
03/10/2017 45,100 0.00 ■■ 0.00 45,100 45,100 43,800 17,020 767,602,000
02/10/2017 45,100 0.10 0.22 45,000 45,500 44,400 10,910 492,041,000
29/09/2017 45,000 -0.90 -1.96 46,600 46,600 44,300 11,410 513,450,000
28/09/2017 45,900 -0.10 -0.22 46,000 46,000 45,000 5,430 249,237,000
27/09/2017 46,000 2.00 4.55 43,700 46,000 43,300 13,950 641,700,000
26/09/2017 44,000 -0.50 -1.12 44,500 44,500 43,300 25,610 1,126,840,000
25/09/2017 44,500 -1.10 -2.41 46,000 46,000 43,600 9,890 440,105,000
22/09/2017 45,600 0.35 0.77 45,250 46,200 45,150 32,230 1,469,688,000
21/09/2017 45,250 2.75 6.47 42,600 45,250 42,600 37,340 1,689,635,000
20/09/2017 42,500 -0.10 -0.23 43,000 43,000 42,100 32,570 1,384,225,000
19/09/2017 42,600 0.60 1.43 42,000 42,600 41,600 26,670 1,136,142,000
18/09/2017 42,000 1.20 2.94 41,000 43,000 41,000 40,910 1,718,220,000
15/09/2017 40,800 1.00 2.51 42,300 42,300 40,500 37,610 1,534,488,000
14/09/2017 39,800 2.60 6.99 37,150 39,800 37,100 82,210 3,271,958,000
13/09/2017 37,200 -0.20 -0.53 37,150 38,000 37,150 32,080 1,193,376,000
12/09/2017 37,400 -0.05 -0.13 37,000 38,000 36,800 47,840 1,789,216,000
11/09/2017 37,450 0.45 1.22 37,000 37,500 36,500 16,280 609,686,000
08/09/2017 37,000 -0.70 -1.86 38,200 38,200 36,900 40,330 1,492,210,000
07/09/2017 37,700 -0.30 -0.79 38,000 38,000 37,400 18,460 695,942,000
06/09/2017 38,000 -0.50 -1.30 38,400 38,550 37,900 24,340 924,920,000
05/09/2017 38,500 0.00 ■■ 0.00 38,400 38,600 38,400 24,250 933,625,000
01/09/2017 38,500 0.60 1.58 37,900 38,500 37,700 43,080 1,658,580,000
31/08/2017 37,900 0.10 0.26 37,500 38,300 37,350 27,820 1,054,378,000
30/08/2017 37,800 -0.10 -0.26 38,300 38,300 37,100 38,200 1,443,960,000
29/08/2017 37,900 0.90 2.43 37,000 38,400 37,000 34,070 1,291,253,000
28/08/2017 37,000 0.80 2.21 36,200 37,400 36,000 35,420 1,310,540,000
25/08/2017 36,200 -0.80 -2.16 37,800 37,800 36,000 65,690 2,377,978,000
24/08/2017 37,000 0.00 ■■ 0.00 37,450 38,000 36,500 32,940 1,218,780,000
23/08/2017 37,000 0.00 ■■ 0.00 37,000 37,450 35,600 52,940 1,958,780,000
22/08/2017 37,000 -1.60 -4.15 38,400 38,400 36,900 45,330 1,677,210,000
21/08/2017 38,600 -0.30 -0.77 38,200 38,950 38,000 45,900 1,771,740,000
18/08/2017 38,900 -0.30 -0.77 38,700 39,000 38,500 23,510 914,539,000
17/08/2017 39,200 0.00 ■■ 0.00 39,000 39,200 38,700 43,300 1,697,360,000
16/08/2017 39,200 0.30 0.77 38,200 39,300 38,100 22,000 862,400,000
15/08/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,000 32,430 1,261,527,000
14/08/2017 38,900 1.40 3.73 37,100 39,500 37,100 74,050 2,880,545,000
11/08/2017 37,500 0.00 ■■ 0.00 37,800 37,800 37,000 19,850 744,375,000
10/08/2017 37,500 1.45 4.02 35,650 37,500 35,600 43,700 1,638,750,000
09/08/2017 36,050 -0.05 -0.14 36,500 36,500 35,200 18,410 663,680,500
08/08/2017 36,100 0.50 1.40 35,600 36,900 35,000 66,120 2,386,932,000
07/08/2017 35,600 -0.80 -2.20 36,400 36,400 35,300 102,250 3,640,100,000
04/08/2017 36,400 -0.10 -0.27 36,500 36,500 36,000 59,540 2,167,256,000
03/08/2017 36,500 -0.40 -1.08 36,900 36,900 35,900 41,840 1,527,160,000
02/08/2017 36,900 0.40 1.10 38,000 38,000 36,000 28,390 1,047,591,000
01/08/2017 36,500 0.50 1.39 36,400 37,000 35,600 54,660 1,995,090,000
31/07/2017 36,000 -2.00 -5.26 38,000 38,000 35,800 128,140 4,613,040,000
28/07/2017 38,000 0.00 ■■ 0.00 39,000 39,000 37,300 54,210 2,059,980,000
27/07/2017 38,000 1.00 2.70 37,000 38,100 36,800 70,900 2,694,200,000
26/07/2017 37,000 1.25 3.50 37,500 38,000 36,800 40,270 1,489,990,000
25/07/2017 35,750 2.25 6.72 33,200 35,800 33,200 181,470 6,487,552,500
24/07/2017 33,500 -0.40 -1.18 33,800 33,800 32,900 71,310 2,388,885,000
21/07/2017 33,900 0.40 1.19 33,400 34,500 32,500 104,650 3,547,635,000
20/07/2017 33,500 -0.50 -1.47 34,600 34,600 33,000 49,720 1,665,620,000
19/07/2017 34,000 2.00 6.25 32,000 34,200 32,000 170,570 5,799,380,000
18/07/2017 32,000 2.05 6.84 32,000 32,000 31,100 469,400 15,020,800,000
17/07/2017 29,950 1.95 6.96 29,950 29,950 29,950 32,790 982,060,500
14/07/2017 28,000 0.10 0.36 27,950 28,450 27,900 40,370 1,130,360,000
13/07/2017 27,900 0.05 0.18 27,850 28,000 27,600 5,470 152,613,000
12/07/2017 27,850 0.65 2.39 27,200 27,950 27,200 10,680 297,438,000
11/07/2017 27,200 -0.20 -0.73 27,400 28,000 27,200 15,580 423,776,000
10/07/2017 27,400 0.10 0.37 27,200 27,500 27,100 33,230 910,502,000
07/07/2017 27,300 -0.65 -2.33 28,000 28,000 27,300 16,980 463,554,000
06/07/2017 27,950 -0.05 -0.18 28,000 28,500 27,250 10,040 280,618,000
05/07/2017 28,000 -0.20 -0.71 27,400 28,000 27,000 7,340 205,520,000
04/07/2017 28,200 0.30 1.08 28,900 28,900 27,600 11,770 331,914,000
03/07/2017 27,900 1.10 4.10 27,000 28,100 26,700 42,610 1,188,819,000
30/06/2017 26,800 0.00 ■■ 0.00 26,800 27,000 26,400 34,460 923,528,000
29/06/2017 26,800 -0.30 -1.11 27,100 27,200 26,800 9,500 254,600,000
28/06/2017 27,100 -0.10 -0.37 27,200 27,200 27,000 11,800 319,780,000
27/06/2017 27,200 0.30 1.12 27,500 27,500 26,900 54,880 1,492,736,000
26/06/2017 26,900 0.40 1.51 27,200 27,200 26,500 64,610 1,738,009,000
23/06/2017 26,500 0.90 3.52 25,900 26,850 25,500 80,960 2,145,440,000
22/06/2017 25,600 0.30 1.19 25,100 25,700 25,100 23,720 607,232,000
21/06/2017 25,300 0.05 0.20 25,100 25,500 24,800 38,400 971,520,000
20/06/2017 25,250 -0.55 -2.13 25,550 25,700 25,200 46,180 1,166,045,000
19/06/2017 25,800 -0.10 -0.39 25,900 26,100 25,500 34,880 899,904,000
16/06/2017 25,900 -0.20 -0.77 26,300 26,300 25,500 36,280 939,652,000
15/06/2017 26,100 -0.15 -0.57 26,000 26,250 25,500 64,980 1,695,978,000
14/06/2017 26,250 -0.25 -0.94 26,700 26,800 26,000 136,460 3,582,075,000
13/06/2017 26,500 1.10 4.33 25,600 26,500 25,600 65,370 1,732,305,000
12/06/2017 25,400 1.50 6.28 24,100 25,400 24,100 123,560 3,138,424,000
09/06/2017 23,900 0.15 0.63 23,900 24,000 23,800 15,350 366,865,000
08/06/2017 23,750 -0.25 -1.04 24,000 24,000 23,750 19,010 451,487,500
07/06/2017 24,000 0.00 ■■ 0.00 23,900 24,100 23,900 12,350 296,400,000
06/06/2017 24,000 -0.10 -0.41 24,200 24,200 23,700 27,660 663,840,000
05/06/2017 24,100 0.40 1.69 23,900 24,350 23,700 40,160 967,856,000
02/06/2017 23,700 -0.10 -0.42 24,300 24,300 23,650 4,650 110,205,000
01/06/2017 23,800 0.30 1.28 23,500 24,000 23,500 21,020 500,276,000
31/05/2017 23,500 -0.40 -1.67 23,600 23,900 23,500 26,110 613,585,000
30/05/2017 23,900 -0.50 -2.05 24,400 24,400 23,600 36,290 867,331,000
29/05/2017 24,400 -0.10 -0.41 24,500 24,800 24,200 8,440 205,936,000
26/05/2017 24,500 0.50 2.08 24,000 24,500 24,000 12,240 299,880,000
25/05/2017 24,000 0.30 1.27 24,100 24,300 23,900 56,630 1,359,120,000
24/05/2017 23,700 -0.20 -0.84 23,600 24,000 23,600 23,840 565,008,000
23/05/2017 23,900 0.05 0.21 24,000 24,100 23,600 46,260 1,105,614,000
22/05/2017 23,850 0.15 0.63 23,900 24,000 23,600 33,570 800,644,500
19/05/2017 23,700 0.20 0.85 23,800 23,950 23,500 31,050 735,885,000
18/05/2017 23,500 -0.90 -3.69 24,000 24,000 23,500 57,780 1,357,830,000
17/05/2017 24,400 0.10 0.41 24,300 24,500 23,800 53,210 1,298,324,000
16/05/2017 24,300 0.00 ■■ 0.00 24,100 24,300 23,700 94,870 2,305,341,000
15/05/2017 24,300 -0.20 -0.82 24,600 24,600 24,000 68,070 1,654,101,000
09/05/2017 25,200 0.50 2.02 24,700 25,550 24,700 133,960 3,375,792,000
08/05/2017 24,700 -0.40 -1.59 25,300 25,300 24,650 22,810 563,407,000
05/05/2017 25,100 0.70 2.87 24,500 25,150 24,500 30,030 753,753,000
04/05/2017 24,400 0.10 0.41 24,200 25,100 24,200 58,250 1,421,300,000
03/05/2017 24,300 -0.30 -1.22 24,600 24,600 24,250 80,100 1,946,430,000
28/04/2017 24,600 -0.40 -1.60 24,700 25,000 24,600 21,480 528,408,000
27/04/2017 25,000 0.00 ■■ 0.00 25,000 25,200 24,600 47,840 1,196,000,000
26/04/2017 25,000 -0.40 -1.57 25,500 25,500 24,750 29,110 727,750,000
25/04/2017 25,400 -0.50 -1.93 25,700 25,950 25,250 73,700 1,871,980,000
24/04/2017 25,900 0.25 0.97 25,800 25,900 25,250 170,140 4,406,626,000
21/04/2017 25,650 1.65 6.88 24,500 25,650 24,300 352,510 9,041,881,500
20/04/2017 24,000 0.70 3.00 22,500 24,850 22,500 185,060 4,441,440,000
19/04/2017 23,300 0.20 0.87 23,100 23,300 22,550 18,430 429,419,000
18/04/2017 23,100 1.05 4.76 22,700 23,100 22,200 43,980 1,015,938,000
17/04/2017 22,050 -1.05 -4.55 23,200 23,250 22,050 41,900 923,895,000
14/04/2017 23,100 -0.60 -2.53 23,500 23,500 23,100 16,270 375,837,000
13/04/2017 23,700 -0.10 -0.42 23,800 24,100 23,500 33,060 783,522,000
12/04/2017 23,800 -0.20 -0.83 23,900 23,900 23,500 39,140 931,532,000
11/04/2017 24,000 0.30 1.27 23,700 24,150 23,600 39,970 959,280,000
10/04/2017 23,700 -0.50 -2.07 23,800 24,000 23,700 24,310 576,147,000
07/04/2017 24,200 0.40 1.68 23,800 24,300 23,750 48,400 1,171,280,000
05/04/2017 23,800 -0.05 -0.21 23,700 24,000 23,500 27,530 655,214,000
04/04/2017 23,850 -0.45 -1.85 24,100 24,100 23,700 109,360 2,608,236,000
03/04/2017 24,300 0.20 0.83 24,100 24,600 24,000 52,330 1,271,619,000
31/03/2017 24,100 -1.20 -4.74 25,300 25,300 24,100 64,460 1,553,486,000
30/03/2017 25,300 0.10 0.40 25,200 25,400 24,900 87,100 2,203,630,000
29/03/2017 25,200 0.30 1.20 24,900 25,400 24,500 160,820 4,052,664,000
28/03/2017 24,900 -0.50 -1.97 25,250 25,650 24,900 46,420 1,155,858,000
27/03/2017 25,400 -0.35 -1.36 25,900 26,000 24,900 113,290 2,877,566,000
24/03/2017 25,750 1.65 6.85 24,000 25,750 24,000 394,180 10,150,135,000
23/03/2017 24,100 -0.40 -1.63 24,400 24,800 23,650 112,560 2,712,696,000
22/03/2017 24,500 -0.70 -2.78 25,000 25,200 24,100 106,670 2,613,415,000
21/03/2017 25,200 0.10 0.40 26,400 26,400 25,000 103,660 2,612,232,000
20/03/2017 25,100 1.60 6.81 24,700 25,100 24,600 277,240 6,958,724,000
17/03/2017 23,500 0.30 1.29 23,200 24,500 23,050 108,990 2,561,265,000
16/03/2017 23,200 0.20 0.87 22,900 23,200 22,800 66,340 1,539,088,000
15/03/2017 23,000 -0.50 -2.13 23,200 23,500 22,900 58,930 1,355,390,000
14/03/2017 23,500 -0.25 -1.05 23,200 23,500 22,800 116,370 2,734,695,000
13/03/2017 23,750 -1.75 -6.86 24,500 24,600 23,750 378,160 8,981,300,000
10/03/2017 25,500 -0.40 -1.54 25,900 26,300 25,400 49,390 1,259,445,000
09/03/2017 25,900 0.50 1.97 25,100 26,200 25,100 69,960 1,811,964,000
08/03/2017 25,400 -0.90 -3.42 26,000 26,200 25,250 101,490 2,577,846,000
07/03/2017 26,300 0.20 0.77 26,100 26,600 25,100 70,240 1,847,312,000
06/03/2017 26,100 1.10 4.40 26,000 26,750 26,000 194,870 5,086,107,000
03/03/2017 25,000 1.60 6.84 24,500 25,000 24,400 542,590 13,564,750,000
02/03/2017 23,400 0.90 4.00 22,700 23,500 22,700 248,150 5,806,710,000
01/03/2017 22,500 -0.10 -0.44 22,600 22,700 22,200 35,180 791,550,000
28/02/2017 22,600 -0.10 -0.44 22,700 22,700 22,300 49,830 1,126,158,000
27/02/2017 22,700 0.20 0.89 22,300 22,900 22,300 15,310 347,537,000
24/02/2017 22,500 -0.20 -0.88 22,700 22,700 22,450 51,670 1,162,575,000
23/02/2017 22,700 -0.40 -1.73 23,500 23,500 22,700 32,260 732,302,000
22/02/2017 23,100 0.00 ■■ 0.00 23,100 23,100 22,800 35,970 830,907,000
21/02/2017 23,100 0.20 0.87 23,300 23,300 22,900 62,480 1,443,288,000
20/02/2017 22,900 0.50 2.23 22,400 23,300 22,400 54,140 1,239,806,000
17/02/2017 22,400 -0.80 -3.45 23,000 23,000 22,000 63,810 1,429,344,000
16/02/2017 23,200 0.00 ■■ 0.00 23,200 23,600 22,500 58,240 1,351,168,000
15/02/2017 23,200 0.00 ■■ 0.00 23,100 23,400 23,000 37,300 865,360,000
14/02/2017 23,200 -0.20 -0.85 23,500 23,900 23,200 16,430 381,176,000
13/02/2017 23,400 0.70 3.08 23,850 23,850 22,800 166,170 3,888,378,000
10/02/2017 22,700 0.40 1.79 22,300 22,800 22,300 33,840 768,168,000
09/02/2017 22,300 -0.20 -0.89 22,500 23,000 22,300 65,270 1,455,521,000
08/02/2017 22,500 0.05 0.22 22,450 22,600 22,200 47,170 1,061,325,000
07/02/2017 22,450 0.00 ■■ 0.00 22,400 22,900 22,400 32,480 729,176,000
06/02/2017 22,450 -0.30 -1.32 22,800 22,800 22,400 32,260 724,237,000
03/02/2017 22,750 0.75 3.41 21,900 22,950 21,700 59,520 1,354,080,000
02/02/2017 22,000 0.10 0.46 21,700 22,300 21,300 35,130 772,860,000
25/01/2017 21,900 0.35 1.62 21,550 21,900 21,200 30,270 662,913,000
24/01/2017 21,550 1.40 6.95 20,950 21,550 20,500 133,480 2,876,494,000
23/01/2017 20,150 1.30 6.90 19,100 20,150 19,100 72,800 1,466,920,000
20/01/2017 18,850 -0.45 -2.33 19,300 19,300 18,850 3,320 62,582,000
19/01/2017 19,300 -0.10 -0.52 19,300 19,300 19,300 5,740 110,782,000
18/01/2017 19,400 0.20 1.04 19,000 19,400 19,000 8,610 167,034,000
17/01/2017 19,200 -0.30 -1.54 19,300 19,500 19,100 5,970 114,624,000
16/01/2017 19,500 0.00 ■■ 0.00 19,700 19,700 19,200 6,830 133,185,000
13/01/2017 19,500 0.75 4.00 18,750 19,500 18,700 63,570 1,239,615,000
12/01/2017 18,750 -0.05 -0.27 18,700 18,750 18,600 6,740 126,375,000
11/01/2017 18,800 0.20 1.08 18,600 18,800 18,550 11,060 207,928,000
10/01/2017 18,600 0.00 ■■ 0.00 18,500 18,750 18,500 14,940 277,884,000
09/01/2017 18,600 -0.15 -0.80 18,750 18,800 18,600 4,310 80,166,000
06/01/2017 18,750 0.05 0.27 18,600 19,000 18,600 24,470 458,812,500
05/01/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 1,700 31,790,000
04/01/2017 18,700 0.25 1.36 18,500 18,900 18,500 5,090 95,183,000
03/01/2017 18,450 0.00 ■■ 0.00 18,450 18,550 18,400 6,820 125,829,000
30/12/2016 18,450 0.00 ■■ 0.00 18,350 18,600 18,300 2,660 49,077,000
29/12/2016 18,450 -0.40 -2.12 18,500 18,550 18,400 14,200 261,990,000
28/12/2016 18,850 0.20 1.07 18,500 18,850 18,500 1,280 24,128,000
27/12/2016 18,650 0.20 1.08 18,850 18,850 18,450 7,310 136,331,500
26/12/2016 18,450 -0.10 -0.54 18,500 18,500 18,250 850 15,682,500
23/12/2016 18,550 -0.10 -0.54 18,600 18,600 18,500 7,900 146,545,000
22/12/2016 18,650 0.05 0.27 18,700 18,900 18,600 8,610 160,576,500
21/12/2016 18,600 -0.25 -1.33 18,800 18,800 18,550 11,470 213,342,000
20/12/2016 18,850 0.05 0.27 18,800 19,150 18,800 25,950 489,157,500
19/12/2016 18,800 0.20 1.08 18,600 18,900 18,600 8,280 155,664,000
16/12/2016 18,600 0.10 0.54 18,500 18,700 18,500 13,210 245,706,000
15/12/2016 18,500 0.10 0.54 18,350 18,500 18,350 7,600 140,600,000
14/12/2016 18,400 0.30 1.66 18,100 18,400 18,100 17,280 317,952,000
13/12/2016 18,100 -0.10 -0.55 18,100 18,150 18,050 19,800 358,380,000
12/12/2016 18,200 -0.20 -1.09 18,350 18,350 18,200 15,210 276,822,000
09/12/2016 18,400 -0.05 -0.27 18,300 18,400 18,300 12,250 225,400,000
08/12/2016 18,450 0.00 ■■ 0.00 18,300 18,450 18,300 5,460 100,737,000
07/12/2016 18,450 0.35 1.93 18,100 18,500 18,000 8,600 158,670,000
06/12/2016 18,100 -0.30 -1.63 18,400 18,400 18,100 20,050 362,905,000
05/12/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 6,470 119,048,000
02/12/2016 18,400 -0.10 -0.54 18,400 18,500 18,400 8,080 148,672,000
01/12/2016 18,500 -0.20 -1.07 18,500 18,600 18,500 6,290 116,365,000
30/11/2016 18,700 0.40 2.19 18,500 18,700 18,400 15,990 299,013,000
29/11/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,300 25,590 468,297,000
28/11/2016 18,300 -0.15 -0.81 18,500 18,500 18,300 9,330 170,739,000
25/11/2016 18,450 0.00 ■■ 0.00 18,300 18,600 18,250 17,630 325,273,500
24/11/2016 18,450 -0.25 -1.34 18,700 18,700 18,300 33,480 617,706,000
23/11/2016 18,700 0.25 1.36 18,500 18,900 18,500 26,420 494,054,000
22/11/2016 18,450 0.05 0.27 18,400 18,800 18,300 16,660 307,377,000
21/11/2016 18,400 -0.10 -0.54 18,500 18,600 18,250 31,030 570,952,000
18/11/2016 18,500 -0.20 -1.07 18,800 18,800 18,500 34,620 640,470,000
17/11/2016 18,700 -0.10 -0.53 18,700 19,000 18,600 34,740 649,638,000
16/11/2016 18,800 -0.10 -0.53 18,900 19,300 18,800 63,470 1,193,236,000
15/11/2016 18,900 -0.20 -1.05 19,400 19,400 18,900 54,120 1,022,868,000
14/11/2016 19,100 -0.30 -1.55 19,500 19,750 19,100 25,500 487,050,000
11/11/2016 19,400 -0.20 -1.02 20,200 20,200 19,400 15,130 293,522,000
10/11/2016 19,600 0.40 2.08 19,550 19,900 19,300 50,190 983,724,000
09/11/2016 19,200 -0.45 -2.29 19,700 19,700 19,000 25,930 497,856,000
08/11/2016 19,650 0.05 0.26 19,500 19,650 19,400 12,750 250,537,500
07/11/2016 19,600 0.05 0.26 19,550 19,600 19,500 18,890 370,244,000
04/11/2016 19,550 -0.45 -2.25 19,550 19,700 19,500 17,690 345,839,500
03/11/2016 20,000 -0.10 -0.50 20,000 20,000 19,200 56,560 1,131,200,000
02/11/2016 20,100 -0.30 -1.47 20,400 20,400 19,900 44,180 888,018,000
01/11/2016 20,400 -0.40 -1.92 20,950 20,950 20,400 37,820 771,528,000
31/10/2016 20,800 0.60 2.97 20,300 20,900 20,000 121,320 2,523,456,000
28/10/2016 20,200 0.30 1.51 20,000 20,200 19,800 56,070 1,132,614,000
27/10/2016 19,900 -0.35 -1.73 20,250 20,250 19,900 22,960 456,904,000
26/10/2016 20,250 0.00 ■■ 0.00 20,400 20,400 19,600 71,800 1,453,950,000
25/10/2016 20,250 0.25 1.25 20,000 20,300 20,000 62,580 1,267,245,000
24/10/2016 20,000 -0.10 -0.50 20,200 20,400 19,600 85,050 1,701,000,000
21/10/2016 20,100 1.30 6.91 19,000 20,100 19,000 310,710 6,245,271,000
20/10/2016 18,800 -0.20 -1.05 18,900 19,000 18,800 12,250 230,300,000
19/10/2016 19,000 0.05 0.26 19,100 19,100 18,800 6,960 132,240,000
18/10/2016 18,950 -0.05 -0.26 18,800 18,950 18,800 1,600 30,320,000
17/10/2016 19,000 0.00 ■■ 0.00 20,000 20,000 18,900 16,650 316,350,000
14/10/2016 19,000 0.10 0.53 18,800 19,000 18,700 11,000 209,000,000
13/10/2016 18,900 -0.10 -0.53 18,700 18,900 18,700 11,980 226,422,000
12/10/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,400 121,600,000
11/10/2016 19,000 -0.20 -1.04 19,000 19,000 18,700 20,440 388,360,000
10/10/2016 19,200 -0.10 -0.52 19,300 19,300 19,100 3,310 63,552,000
07/10/2016 19,300 0.30 1.58 18,700 19,300 18,700 19,720 380,596,000
06/10/2016 19,000 -0.20 -1.04 19,000 19,000 18,700 21,520 408,880,000
05/10/2016 19,200 0.00 ■■ 0.00 19,100 19,300 18,700 7,240 139,008,000
04/10/2016 19,200 -0.10 -0.52 19,300 19,300 18,800 5,410 103,872,000
03/10/2016 19,300 0.10 0.52 19,000 19,300 18,700 10,290 198,597,000
30/09/2016 19,200 -0.10 -0.52 19,300 19,300 18,700 10,300 197,760,000
29/09/2016 19,300 -0.10 -0.52 19,000 19,400 18,500 8,210 158,453,000
28/09/2016 19,400 0.10 0.52 19,300 19,600 19,100 4,730 91,762,000
27/09/2016 19,300 -0.70 -3.50 19,500 19,600 19,000 21,710 419,003,000
26/09/2016 20,000 1.30 6.95 18,500 20,000 18,500 19,850 397,000,000
23/09/2016 18,700 0.20 1.08 18,500 18,700 18,450 11,920 222,904,000
22/09/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 16,810 310,985,000
21/09/2016 18,500 0.20 1.09 18,300 18,600 18,200 20,960 387,760,000
20/09/2016 18,300 -0.20 -1.08 18,500 18,500 18,300 6,480 118,584,000
19/09/2016 18,500 0.05 0.27 18,450 18,500 18,400 13,600 251,600,000
16/09/2016 18,450 -0.20 -1.07 18,650 18,650 18,400 12,440 229,518,000
15/09/2016 18,650 0.00 ■■ 0.00 18,700 18,750 18,400 1,310 24,431,500
14/09/2016 18,650 0.15 0.81 18,600 18,650 18,500 10,560 196,944,000
13/09/2016 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 35,620 658,970,000
12/09/2016 18,500 -0.20 -1.07 18,600 18,800 18,500 25,160 465,460,000
09/09/2016 18,700 0.10 0.54 18,700 18,700 18,600 24,130 451,231,000
08/09/2016 18,600 -0.30 -1.59 18,500 18,900 18,500 4,640 86,304,000
07/09/2016 18,900 0.20 1.07 18,700 18,900 18,700 140 2,646,000
06/09/2016 18,700 0.10 0.54 18,700 18,900 18,700 22,400 418,880,000
05/09/2016 18,600 -0.60 -3.12 19,500 19,500 18,600 40,890 760,554,000
01/09/2016 19,200 -0.20 -1.03 19,400 19,400 18,300 57,330 1,100,736,000
31/08/2016 19,400 0.00 ■■ 0.00 19,300 19,400 19,200 4,920 95,448,000
30/08/2016 19,400 -0.10 -0.51 19,500 19,500 19,000 20,820 403,908,000
29/08/2016 19,500 0.40 2.09 19,300 19,500 19,100 6,610 128,895,000
26/08/2016 19,100 -0.40 -2.05 19,200 19,400 19,000 35,340 674,994,000
25/08/2016 19,500 0.00 ■■ 0.00 19,400 19,500 19,100 19,090 372,255,000
24/08/2016 19,500 -0.10 -0.51 19,700 19,900 19,400 45,500 887,250,000
23/08/2016 19,600 0.10 0.51 19,100 19,600 19,100 11,500 225,400,000
22/08/2016 19,500 -0.40 -2.01 19,600 19,600 19,300 5,400 105,300,000
19/08/2016 19,900 -0.50 -2.45 20,000 20,000 19,500 34,330 683,167,000
18/08/2016 20,400 -0.10 -0.49 20,500 20,500 20,000 30,130 614,652,000
17/08/2016 20,500 0.60 3.02 19,800 20,600 19,800 88,570 1,815,685,000
16/08/2016 19,900 0.70 3.65 19,200 20,200 19,200 110,420 2,197,358,000
15/08/2016 19,200 0.00 ■■ 0.00 19,100 19,200 18,900 14,880 285,696,000
12/08/2016 19,200 0.00 ■■ 0.00 19,300 19,300 18,700 46,880 900,096,000
11/08/2016 19,200 0.60 3.23 18,600 19,300 18,500 63,990 1,228,608,000
10/08/2016 18,600 -0.10 -0.53 18,400 18,600 18,300 56,450 1,049,970,000
09/08/2016 18,700 -0.10 -0.53 18,800 18,800 18,400 18,230 340,901,000
08/08/2016 18,800 0.20 1.08 18,900 19,000 18,600 2,320 43,616,000
05/08/2016 18,600 0.30 1.64 18,500 18,800 18,300 17,550 326,430,000
04/08/2016 18,300 0.00 ■■ 0.00 18,400 18,900 18,200 62,530 1,144,299,000
03/08/2016 18,300 -0.40 -2.14 18,600 18,600 18,300 89,040 1,629,432,000
02/08/2016 18,700 -0.20 -1.06 18,700 18,800 18,600 61,950 1,158,465,000
01/08/2016 18,900 -0.10 -0.53 18,800 18,900 18,500 23,570 445,473,000
29/07/2016 19,000 0.00 ■■ 0.00 19,000 19,100 18,800 60,090 1,141,710,000
28/07/2016 19,000 0.30 1.60 18,700 19,000 18,600 48,320 918,080,000
27/07/2016 18,700 0.20 1.08 19,000 19,100 18,500 65,240 1,219,988,000
26/07/2016 18,500 0.60 3.35 17,900 19,100 17,900 78,100 1,444,850,000
25/07/2016 17,900 -0.40 -2.19 18,400 18,400 17,900 15,540 278,166,000
22/07/2016 18,300 -0.50 -2.66 18,300 18,400 18,100 31,710 580,293,000
21/07/2016 18,800 -0.20 -1.05 19,000 19,000 18,100 13,380 251,544,000
20/07/2016 19,000 -0.40 -2.06 19,100 19,100 18,100 147,880 2,809,720,000
19/07/2016 19,400 -1.00 -4.90 20,400 20,400 19,100 112,170 2,176,098,000
18/07/2016 20,400 -0.20 -0.97 20,800 20,800 20,400 1,030 21,012,000
15/07/2016 20,600 0.10 0.49 20,500 20,600 19,900 24,640 507,584,000
14/07/2016 20,500 0.50 2.50 20,000 21,400 19,000 186,060 3,814,230,000
13/07/2016 20,000 0.10 0.50 20,000 20,500 20,000 53,950 1,079,000,000
12/07/2016 19,900 0.60 3.11 19,000 19,900 18,400 47,120 937,688,000
11/07/2016 19,300 -1.30 -6.31 20,300 20,400 19,300 48,880 943,384,000
08/07/2016 20,600 -0.50 -2.37 21,000 21,300 20,400 28,170 580,302,000
07/07/2016 21,100 0.90 4.46 21,600 21,600 20,800 69,090 1,457,799,000
06/07/2016 20,200 1.30 6.88 18,900 20,200 18,500 148,730 3,004,346,000
05/07/2016 18,900 0.00 ■■ 0.00 18,700 19,300 18,500 73,110 1,381,779,000
04/07/2016 18,900 -0.10 -0.53 19,000 19,500 18,700 58,450 1,104,705,000
01/07/2016 19,000 1.20 6.74 18,400 19,000 18,300 193,620 3,678,780,000
30/06/2016 17,800 1.10 6.59 16,800 17,800 16,700 190,720 3,394,816,000
29/06/2016 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 37,170 620,739,000
28/06/2016 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 11,110 185,537,000
27/06/2016 16,700 0.10 0.60 16,300 16,700 16,200 30,050 501,835,000
24/06/2016 16,600 0.00 ■■ 0.00 16,700 16,800 16,000 49,930 828,838,000
23/06/2016 16,600 -0.10 -0.60 16,600 16,700 16,500 13,290 220,614,000
22/06/2016 16,700 -0.10 -0.60 16,800 16,800 16,600 7,070 118,069,000
21/06/2016 16,800 0.20 1.20 16,600 16,800 16,500 12,200 204,960,000
20/06/2016 16,600 -0.10 -0.60 16,900 16,900 16,500 14,860 246,676,000
17/06/2016 16,700 -0.20 -1.18 16,800 16,800 16,600 11,590 193,553,000
16/06/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 9,420 159,198,000
15/06/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 49,200 831,480,000
14/06/2016 16,900 0.10 0.60 16,800 16,900 16,800 33,420 564,798,000
13/06/2016 17,300 0.20 1.17 17,100 17,300 16,900 12,220 211,406,000
10/06/2016 17,100 -0.20 -1.16 17,000 17,100 16,900 31,680 541,728,000
09/06/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 26,610 460,353,000
08/06/2016 17,300 0.00 ■■ 0.00 17,500 17,500 17,100 12,520 216,596,000
07/06/2016 17,300 -0.20 -1.14 17,300 17,400 17,300 19,710 340,983,000
06/06/2016 17,500 0.40 2.34 17,200 18,000 17,200 56,450 987,875,000
03/06/2016 17,100 0.10 0.59 16,800 17,100 16,800 18,150 310,365,000
02/06/2016 17,000 0.00 ■■ 0.00 17,100 17,200 17,000 1,610 27,370,000
01/06/2016 17,000 0.20 1.19 16,900 17,000 16,600 32,240 548,080,000
31/05/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 40,650 682,920,000
30/05/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 10,340 173,712,000
27/05/2016 16,800 0.10 0.60 16,700 16,800 16,700 2,520 42,336,000
26/05/2016 16,700 -0.10 -0.60 16,800 16,800 16,700 5,050 84,335,000
25/05/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 20,300 341,040,000
24/05/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
23/05/2016 16,800 0.10 0.60 16,800 16,800 16,600 5,010 84,168,000
20/05/2016 16,700 -0.20 -1.18 16,800 16,800 16,700 7,930 132,431,000
19/05/2016 16,900 0.20 1.20 16,700 16,900 16,700 3,760 63,544,000
18/05/2016 16,700 -0.30 -1.76 16,600 16,800 16,600 2,450 40,915,000
17/05/2016 17,000 0.10 0.59 16,800 17,300 16,200 72,260 1,228,420,000
16/05/2016 16,900 -0.50 -2.87 17,400 17,400 16,900 36,530 617,357,000
13/05/2016 17,400 -0.30 -1.69 17,400 17,600 16,700 42,150 733,410,000
12/05/2016 17,700 -0.10 -0.56 17,800 17,800 17,300 20,360 360,372,000
11/05/2016 17,800 0.10 0.56 17,800 18,000 17,700 5,530 98,434,000
10/05/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 6,560 116,112,000
09/05/2016 17,700 0.30 1.72 17,500 17,900 17,500 40,410 715,257,000
06/05/2016 17,400 0.40 2.35 17,000 17,600 17,000 60,450 1,051,830,000
05/05/2016 17,000 -0.20 -1.16 17,000 17,100 16,900 11,950 203,150,000
04/05/2016 17,200 0.20 1.18 16,900 17,200 16,800 14,690 252,668,000
29/04/2016 17,000 0.00 ■■ 0.00 17,000 17,300 16,700 45,760 777,920,000
28/04/2016 17,000 -0.10 -0.58 17,000 17,000 16,800 10,320 175,440,000
27/04/2016 17,100 0.30 1.79 16,800 17,400 16,800 31,490 538,479,000
26/04/2016 16,800 -0.10 -0.59 16,900 16,900 16,600 8,080 135,744,000
25/04/2016 16,900 -0.10 -0.59 17,000 17,000 16,100 14,020 236,938,000
22/04/2016 17,000 0.20 1.19 16,600 17,000 16,600 3,820 64,940,000
21/04/2016 16,800 0.00 ■■ 0.00 16,800 17,100 16,700 28,600 480,480,000
20/04/2016 16,800 -0.10 -0.59 16,900 16,900 16,800 20,850 350,280,000
19/04/2016 16,900 -0.20 -1.17 17,000 17,100 16,800 16,450 278,005,000
15/04/2016 17,100 0.20 1.18 16,900 17,100 16,900 12,600 215,460,000
14/04/2016 16,900 0.00 ■■ 0.00 16,800 17,000 16,800 37,040 625,976,000
13/04/2016 16,900 -0.20 -1.17 17,100 17,100 16,900 13,100 221,390,000
12/04/2016 17,100 -0.10 -0.58 17,000 17,100 16,900 29,140 498,294,000
11/04/2016 17,200 0.00 ■■ 0.00 17,100 17,200 17,000 23,230 399,556,000
08/04/2016 17,200 0.30 1.78 16,900 17,200 16,800 22,870 393,364,000
07/04/2016 16,900 -0.20 -1.17 17,000 17,000 16,900 17,210 290,849,000
06/04/2016 17,100 0.10 0.59 17,000 17,100 16,800 72,590 1,241,289,000
05/04/2016 17,000 0.20 1.19 16,800 17,200 16,800 74,890 1,273,130,000
04/04/2016 16,800 -0.50 -2.89 17,100 17,100 16,700 97,850 1,643,880,000
01/04/2016 17,300 0.30 1.76 17,000 17,300 16,800 53,700 929,010,000
31/03/2016 17,000 -0.50 -2.86 17,400 17,500 17,000 24,460 415,820,000
30/03/2016 17,500 0.00 ■■ 0.00 17,400 17,500 17,400 42,310 740,425,000
29/03/2016 17,500 -0.20 -1.13 17,800 17,900 17,500 18,000 315,000,000
28/03/2016 17,700 0.10 0.57 17,700 17,700 17,500 30,130 533,301,000
25/03/2016 17,600 0.30 1.73 17,300 17,800 17,300 118,260 2,081,376,000
24/03/2016 17,300 0.00 ■■ 0.00 17,200 17,300 17,000 10,690 184,937,000
23/03/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 39,450 682,485,000
22/03/2016 17,300 0.00 ■■ 0.00 17,500 17,500 17,300 3,650 63,145,000
21/03/2016 17,300 0.00 ■■ 0.00 17,100 17,300 17,000 6,610 114,353,000
18/03/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 45,260 782,998,000
17/03/2016 17,300 -0.50 -2.81 17,800 17,800 17,300 55,750 964,475,000
16/03/2016 17,800 0.30 1.71 17,400 17,800 17,400 8,530 151,834,000
15/03/2016 17,500 -0.30 -1.69 17,500 17,700 17,500 21,270 372,225,000
14/03/2016 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 7,020 124,956,000
11/03/2016 17,800 -0.20 -1.11 18,000 18,000 17,600 130 2,314,000
10/03/2016 18,000 0.40 2.27 17,400 18,000 17,400 47,520 855,360,000
09/03/2016 17,600 0.20 1.15 17,400 17,800 17,100 86,360 1,519,936,000
08/03/2016 17,400 0.10 0.58 17,300 17,400 17,200 8,790 152,946,000
07/03/2016 17,300 -0.20 -1.14 17,500 17,500 17,300 2,500 43,250,000
04/03/2016 17,500 0.30 1.74 17,200 17,500 17,200 19,040 333,200,000
03/03/2016 17,200 -0.40 -2.27 17,500 17,500 17,200 6,170 106,124,000
02/03/2016 17,600 0.00 ■■ 0.00 17,700 17,700 17,200 14,480 254,848,000
01/03/2016 17,600 0.10 0.57 17,100 17,600 17,100 11,770 207,152,000
29/02/2016 17,500 0.20 1.16 17,200 17,500 17,000 4,020 70,350,000
26/02/2016 17,300 -0.40 -2.26 17,300 17,400 17,300 6,000 103,800,000
25/02/2016 17,700 0.00 ■■ 0.00 17,900 17,900 17,700 120 2,124,000
24/02/2016 17,700 -0.20 -1.12 17,700 17,700 17,700 1,310 23,187,000
23/02/2016 17,900 0.80 4.68 17,500 17,900 17,300 15,070 269,753,000
22/02/2016 17,100 0.10 0.59 17,200 17,500 17,100 28,830 492,993,000
19/02/2016 17,000 -0.30 -1.73 17,100 17,400 17,000 9,590 163,030,000
18/02/2016 17,300 0.50 2.98 17,000 17,400 17,000 9,790 169,367,000
17/02/2016 16,800 -0.20 -1.18 16,700 17,200 16,700 7,460 125,328,000
16/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 29,050 493,850,000
15/02/2016 17,000 0.10 0.59 17,000 17,000 17,000 10 170,000
05/02/2016 16,900 0.00 ■■ 0.00 17,100 17,100 16,900 28,610 483,509,000
04/02/2016 16,900 0.00 ■■ 0.00 16,600 16,900 16,600 210 3,549,000
03/02/2016 16,900 0.00 ■■ 0.00 16,700 17,400 16,400 6,580 111,202,000
02/02/2016 16,900 -0.50 -2.87 17,000 17,000 16,900 3,540 59,826,000
01/02/2016 17,400 0.20 1.16 17,200 17,400 16,700 4,820 83,868,000
29/01/2016 17,200 0.10 0.58 16,900 17,200 16,700 11,380 195,736,000
28/01/2016 17,100 0.00 ■■ 0.00 16,700 17,100 16,600 6,610 113,031,000
27/01/2016 17,100 0.10 0.59 17,000 17,200 16,900 5,410 92,511,000
26/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,010 34,170,000
25/01/2016 17,000 0.20 1.19 16,900 17,400 16,900 16,480 280,160,000
22/01/2016 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 17,360 291,648,000
21/01/2016 16,800 -0.10 -0.59 16,900 16,900 16,700 16,620 279,216,000
20/01/2016 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 2,830 47,827,000
19/01/2016 16,900 0.00 ■■ 0.00 17,000 17,000 16,700 14,340 242,346,000
18/01/2016 16,900 -0.60 -3.43 16,600 17,500 16,500 15,290 258,401,000
15/01/2016 17,500 0.10 0.57 17,500 17,500 17,400 7,230 126,525,000
14/01/2016 17,400 -0.60 -3.33 17,500 17,900 17,400 20,210 351,654,000
13/01/2016 18,000 0.00 ■■ 0.00 17,300 18,000 17,300 22,850 411,300,000
12/01/2016 18,000 0.20 1.12 17,800 18,000 17,800 11,430 205,740,000
11/01/2016 17,800 0.20 1.14 17,600 17,800 17,400 22,190 394,982,000
08/01/2016 17,600 -0.10 -0.56 18,000 18,000 17,500 5,820 102,432,000
07/01/2016 17,700 -0.20 -1.12 18,200 18,200 17,700 28,220 499,494,000
06/01/2016 17,900 0.00 ■■ 0.00 18,300 18,300 17,900 10,320 184,728,000
05/01/2016 17,900 -0.10 -0.56 18,000 18,300 17,900 11,340 202,986,000
04/01/2016 18,000 -0.50 -2.70 18,500 18,500 17,600 9,820 176,760,000
31/12/2015 18,500 0.30 1.65 17,900 18,500 17,800 24,140 446,590,000
30/12/2015 18,200 0.30 1.68 18,200 18,200 17,800 19,220 349,804,000
29/12/2015 17,900 0.20 1.13 17,700 17,900 17,700 1,760 31,504,000
28/12/2015 17,700 -0.30 -1.67 18,400 18,400 17,700 21,460 379,842,000
25/12/2015 18,000 0.20 1.12 17,800 18,000 17,800 26,440 475,920,000
24/12/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,800 7,210 128,338,000
23/12/2015 17,800 0.20 1.14 17,500 17,800 17,400 7,360 131,008,000
22/12/2015 17,600 -0.10 -0.56 17,800 17,900 17,600 13,710 241,296,000
21/12/2015 17,700 -0.30 -1.67 18,100 18,100 17,600 9,510 168,327,000
18/12/2015 18,000 0.60 3.45 17,700 18,000 17,500 34,330 617,940,000
17/12/2015 17,400 -0.10 -0.57 17,800 17,800 17,400 8,020 139,548,000
16/12/2015 17,500 -0.20 -1.13 17,600 17,600 17,500 65,150 1,140,125,000
15/12/2015 17,700 -0.10 -0.56 18,000 18,000 17,700 23,470 415,419,000
14/12/2015 17,800 0.10 0.56 18,000 18,000 17,600 47,210 840,338,000
11/12/2015 17,700 0.10 0.57 17,900 17,900 17,600 7,410 131,157,000
10/12/2015 17,600 -0.30 -1.68 17,700 18,000 17,600 17,860 314,336,000
09/12/2015 17,900 0.20 1.13 18,000 18,100 17,700 7,050 126,195,000
08/12/2015 17,700 -0.40 -2.21 18,000 18,000 17,500 32,730 579,321,000
07/12/2015 18,100 0.40 2.26 18,100 18,100 18,100 5,020 90,862,000
04/12/2015 17,700 -0.20 -1.12 17,800 17,900 17,600 37,120 657,024,000
03/12/2015 17,900 -0.20 -1.10 17,900 18,000 17,700 21,370 382,523,000
02/12/2015 18,100 0.10 0.56 18,300 18,300 17,800 29,030 525,443,000
01/12/2015 18,000 -0.20 -1.10 18,100 18,100 17,800 28,940 520,920,000
30/11/2015 18,200 0.00 ■■ 0.00 17,900 18,200 17,900 11,300 205,660,000
27/11/2015 18,200 0.10 0.55 17,900 18,700 17,800 29,880 543,816,000
26/11/2015 18,100 -0.30 -1.63 18,500 18,500 18,000 39,390 712,959,000
25/11/2015 18,400 -0.20 -1.08 18,100 18,500 18,100 19,020 349,968,000
24/11/2015 18,600 -0.20 -1.06 18,500 18,600 18,200 34,420 640,212,000
23/11/2015 18,800 0.40 2.17 18,400 18,800 18,000 23,270 437,476,000
20/11/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 5,080 93,472,000
19/11/2015 18,400 -0.10 -0.54 18,700 18,700 18,300 50,050 920,920,000
18/11/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 43,070 796,795,000
17/11/2015 18,500 -0.10 -0.54 18,500 18,500 18,300 65,430 1,210,455,000
16/11/2015 18,600 -0.10 -0.53 18,500 18,600 18,400 79,610 1,480,746,000
13/11/2015 18,700 -0.10 -0.53 19,000 19,000 18,600 22,380 418,506,000
12/11/2015 18,800 0.10 0.53 18,900 18,900 18,400 26,360 495,568,000
11/11/2015 18,700 -0.20 -1.06 18,900 18,900 18,600 37,920 709,104,000
10/11/2015 18,900 0.00 ■■ 0.00 18,500 18,900 18,400 49,350 932,715,000
09/11/2015 18,900 -0.30 -1.56 19,400 19,400 18,500 138,510 2,617,839,000
06/11/2015 19,200 -0.70 -3.52 19,900 19,900 18,600 191,070 3,668,544,000
05/11/2015 19,900 0.20 1.02 19,700 20,000 19,700 47,640 948,036,000
04/11/2015 19,700 -0.60 -2.96 20,300 20,500 19,700 125,450 2,471,365,000
03/11/2015 20,300 0.10 0.50 20,200 20,300 19,700 135,250 2,745,575,000
02/11/2015 20,200 -0.40 -1.94 20,500 20,500 20,000 123,110 2,486,822,000
30/10/2015 20,600 0.00 ■■ 0.00 21,000 21,500 20,600 226,930 4,674,758,000
29/10/2015 20,600 1.30 6.74 19,200 20,600 19,100 596,870 12,295,522,000
28/10/2015 19,300 -0.10 -0.52 19,300 19,300 18,900 232,500 4,487,250,000
27/10/2015 19,400 0.00 ■■ 0.00 19,700 19,700 19,200 96,490 1,871,906,000
26/10/2015 19,400 -0.30 -1.52 19,500 19,800 19,400 146,040 2,833,176,000
23/10/2015 19,700 0.40 2.07 19,500 19,900 19,300 233,070 4,591,479,000
22/10/2015 19,300 0.10 0.52 19,400 19,500 19,000 134,330 2,592,569,000
21/10/2015 19,200 0.30 1.59 18,800 19,500 18,800 111,830 2,147,136,000
20/10/2015 18,900 -0.50 -2.58 19,200 19,300 18,800 107,970 2,040,633,000
19/10/2015 19,400 0.00 ■■ 0.00 19,200 19,700 19,200 29,300 568,420,000
16/10/2015 19,400 0.30 1.57 19,100 19,700 19,100 100,750 1,954,550,000
15/10/2015 19,100 -0.60 -3.05 19,800 19,800 19,000 259,710 4,960,461,000
14/10/2015 19,700 0.40 2.07 19,300 20,400 19,300 191,930 3,781,021,000
13/10/2015 19,300 1.10 6.04 18,000 19,300 18,000 159,860 3,085,298,000
12/10/2015 18,200 -0.10 -0.55 18,300 18,300 17,900 19,900 362,180,000
09/10/2015 18,300 0.20 1.10 18,100 18,300 18,100 700 12,810,000
08/10/2015 18,100 0.20 1.12 18,000 18,200 18,000 18,700 338,470,000
07/10/2015 17,900 -0.20 -1.10 18,400 18,600 17,800 20,120 360,148,000
06/10/2015 18,100 0.10 0.56 18,800 18,800 18,000 2,690 48,689,000
05/10/2015 18,000 0.00 ■■ 0.00 17,600 18,000 17,500 3,540 63,720,000
02/10/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,000 36,000,000
01/10/2015 18,000 0.40 2.27 17,500 18,400 17,500 10,690 192,420,000
30/09/2015 17,600 -0.60 -3.30 17,600 18,300 17,600 1,880 33,088,000
29/09/2015 18,200 0.70 4.00 17,600 18,200 17,500 9,460 172,172,000
28/09/2015 17,500 0.20 1.16 17,200 17,500 17,200 1,760 30,800,000
25/09/2015 17,300 -0.30 -1.70 17,500 17,800 17,300 3,320 57,436,000
24/09/2015 17,600 0.10 0.57 17,600 17,900 17,600 2,670 46,992,000
23/09/2015 17,500 -0.40 -2.23 17,900 17,900 17,500 8,020 140,350,000
22/09/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
21/09/2015 17,900 0.00 ■■ 0.00 17,600 17,900 17,500 2,440 43,676,000
18/09/2015 17,900 0.10 0.56 17,900 17,900 17,900 40 716,000
17/09/2015 17,800 0.10 0.56 17,400 17,900 17,400 6,730 119,794,000
16/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
15/09/2015 17,700 -0.10 -0.56 17,600 17,700 17,600 4,020 71,154,000
14/09/2015 17,800 0.10 0.56 17,700 17,800 17,500 8,120 144,536,000
11/09/2015 17,700 -0.10 -0.56 18,000 18,000 17,700 3,380 59,826,000
10/09/2015 17,800 0.00 ■■ 0.00 17,800 18,000 17,500 8,080 143,824,000
09/09/2015 17,800 0.10 0.56 17,700 17,900 17,700 33,940 604,132,000
08/09/2015 17,700 0.10 0.57 17,600 17,700 17,600 4,670 82,659,000
07/09/2015 17,600 -0.30 -1.68 17,600 17,600 17,500 5,690 100,144,000
04/09/2015 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 4,510 80,729,000
03/09/2015 17,900 0.20 1.13 17,700 17,900 17,700 41,880 749,652,000
01/09/2015 17,700 0.10 0.57 17,500 17,700 17,500 6,360 112,572,000
31/08/2015 17,600 -0.10 -0.56 17,700 17,700 17,500 7,120 125,312,000
28/08/2015 17,700 -0.30 -1.67 17,800 17,900 17,600 15,350 271,695,000
27/08/2015 18,000 0.30 1.69 17,400 18,000 17,400 2,050 36,900,000
26/08/2015 17,700 0.50 2.91 17,000 17,700 17,000 5,410 95,757,000
25/08/2015 17,200 0.40 2.38 16,800 17,700 16,200 39,390 677,508,000
24/08/2015 16,800 -0.80 -4.55 17,000 17,000 16,600 32,860 552,048,000
21/08/2015 17,600 -0.30 -1.68 17,500 17,800 17,000 88,770 1,562,352,000
20/08/2015 17,900 -0.40 -2.19 18,000 18,000 17,700 6,220 111,338,000
19/08/2015 18,300 0.30 1.67 18,600 18,600 17,800 37,130 679,479,000
18/08/2015 18,000 -0.30 -1.64 18,300 18,300 18,000 44,350 798,300,000
17/08/2015 18,300 -0.70 -3.68 19,000 19,000 18,300 15,870 290,421,000
14/08/2015 19,000 0.50 2.70 18,100 19,000 18,100 20,010 380,190,000
13/08/2015 18,500 -0.20 -1.07 18,700 18,700 18,400 23,770 439,745,000
12/08/2015 18,700 0.10 0.54 18,600 18,700 18,400 34,260 640,662,000
11/08/2015 18,600 0.00 ■■ 0.00 18,900 19,000 18,600 25,130 467,418,000
10/08/2015 18,600 -0.30 -1.59 18,600 18,700 18,500 26,970 501,642,000
07/08/2015 18,900 -0.10 -0.53 19,000 19,000 18,800 1,810 34,209,000
06/08/2015 19,000 0.00 ■■ 0.00 19,000 19,100 18,700 13,150 249,850,000
05/08/2015 19,000 0.40 2.15 18,600 19,200 18,600 71,560 1,359,640,000
04/08/2015 18,600 -0.10 -0.53 18,800 18,800 18,500 34,640 644,304,000
03/08/2015 18,700 -0.10 -0.53 18,700 19,000 18,000 63,110 1,180,157,000
31/07/2015 18,800 0.00 ■■ 0.00 19,000 19,000 18,700 19,460 365,848,000
30/07/2015 18,800 0.10 0.53 18,800 18,800 18,600 36,440 685,072,000
29/07/2015 18,700 0.20 1.08 18,500 18,800 18,400 31,670 592,229,000
28/07/2015 18,500 -0.20 -1.07 18,600 18,800 18,500 11,530 213,305,000
27/07/2015 18,700 0.00 ■■ 0.00 18,200 18,900 18,200 39,210 733,227,000
24/07/2015 18,700 0.00 ■■ 0.00 19,000 19,000 18,500 8,330 155,771,000
23/07/2015 18,700 0.20 1.08 18,500 19,000 18,500 40,220 752,114,000
22/07/2015 18,500 0.10 0.54 18,300 18,600 18,300 32,330 598,105,000
21/07/2015 18,400 -0.10 -0.54 18,500 18,500 18,300 60,420 1,111,728,000
20/07/2015 18,500 -0.20 -1.07 18,300 19,000 18,300 17,230 318,755,000
17/07/2015 18,700 -0.30 -1.58 18,700 18,800 18,600 41,780 781,286,000
16/07/2015 19,000 0.30 1.60 18,700 19,000 18,200 29,510 560,690,000
15/07/2015 18,700 -0.80 -4.10 19,300 19,300 18,700 84,000 1,570,800,000
14/07/2015 19,500 0.00 ■■ 0.00 19,500 19,900 19,300 61,950 1,208,025,000
13/07/2015 19,500 -0.50 -2.50 20,000 20,000 19,400 41,390 807,105,000
10/07/2015 20,000 0.40 2.04 19,700 20,000 19,500 69,180 1,383,600,000
09/07/2015 19,600 0.00 ■■ 0.00 19,300 19,800 19,300 51,470 1,008,812,000
08/07/2015 19,600 -0.60 -2.97 20,000 20,000 19,400 177,290 3,474,884,000
07/07/2015 20,200 0.90 4.66 19,300 20,300 19,300 204,420 4,129,284,000
06/07/2015 19,300 0.50 2.66 18,800 19,600 18,700 149,590 2,887,087,000
03/07/2015 18,800 -0.10 -0.53 18,800 18,800 18,600 43,720 821,936,000
02/07/2015 18,900 0.40 2.16 18,500 18,900 18,500 113,760 2,150,064,000
01/07/2015 18,500 0.20 1.09 18,300 18,500 18,300 148,880 2,754,280,000
30/06/2015 18,300 0.00 ■■ 0.00 18,000 18,500 18,000 227,690 4,166,727,000
29/06/2015 18,300 0.20 1.10 17,900 18,300 17,900 51,960 950,868,000
26/06/2015 18,100 0.30 1.69 17,800 18,100 17,800 163,650 2,962,065,000
25/06/2015 17,800 -0.50 -2.73 18,200 18,200 17,800 101,470 1,806,166,000
24/06/2015 18,300 -0.10 -0.54 18,200 18,300 18,000 87,890 1,608,387,000
23/06/2015 18,400 0.10 0.55 18,200 18,400 18,100 12,810 235,704,000
22/06/2015 18,300 0.10 0.55 18,200 18,400 18,200 45,680 835,944,000
19/06/2015 18,200 0.00 ■■ 0.00 18,900 18,900 18,200 181,800 3,308,760,000
18/06/2015 18,200 -0.20 -1.09 18,400 18,400 18,200 39,960 727,272,000
17/06/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 14,410 265,144,000
16/06/2015 18,400 0.00 ■■ 0.00 18,300 18,400 18,200 18,650 343,160,000
15/06/2015 18,400 -0.10 -0.54 18,300 18,500 18,300 48,730 896,632,000
12/06/2015 18,500 0.20 1.09 18,500 18,800 18,300 48,870 904,095,000
11/06/2015 18,300 0.00 ■■ 0.00 19,000 19,000 18,300 27,470 502,701,000
10/06/2015 18,300 -0.40 -2.14 18,700 18,700 18,300 20,080 367,464,000
09/06/2015 18,700 -0.10 -0.53 18,600 18,700 18,300 67,260 1,257,762,000
08/06/2015 18,800 -0.10 -0.53 18,700 19,200 18,600 69,480 1,306,224,000
05/06/2015 18,900 -0.10 -0.53 19,200 19,200 18,800 89,860 1,698,354,000
04/06/2015 19,000 -0.30 -1.55 19,500 19,500 18,900 82,680 1,570,920,000
03/06/2015 19,300 0.50 2.66 19,500 19,500 19,000 28,780 555,454,000
02/06/2015 18,800 0.50 2.73 18,200 19,400 18,200 251,090 4,720,492,000
01/06/2015 18,300 0.30 1.67 18,300 18,400 18,000 32,490 594,567,000
29/05/2015 18,000 -0.30 -1.64 18,400 18,400 17,900 38,090 685,620,000
28/05/2015 18,300 0.90 5.17 17,500 18,600 17,500 243,610 4,458,063,000
27/05/2015 17,400 -0.30 -1.69 17,700 17,700 17,400 77,850 1,354,590,000
26/05/2015 17,700 -0.10 -0.56 17,900 18,000 17,600 24,800 438,960,000
25/05/2015 17,800 0.30 1.71 17,500 18,200 17,500 139,080 2,475,624,000
22/05/2015 17,500 0.50 2.94 16,800 18,000 16,600 127,800 2,236,500,000
21/05/2015 17,000 0.20 1.19 17,000 17,300 16,900 59,100 1,004,700,000
20/05/2015 16,800 0.00 ■■ 0.00 16,700 17,000 16,700 55,260 928,368,000
19/05/2015 16,800 0.10 0.60 16,100 16,800 16,100 43,640 733,152,000
18/05/2015 16,700 -0.30 -1.76 16,600 17,100 16,600 8,710 145,457,000
15/05/2015 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 145,210 2,468,570,000
14/05/2015 17,000 -0.10 -0.58 16,900 17,200 16,900 18,620 316,540,000
13/05/2015 17,100 0.40 2.40 17,000 17,100 16,700 16,240 277,704,000
12/05/2015 17,200 0.00 ■■ 0.00 17,200 17,400 17,100 31,100 534,920,000
11/05/2015 17,200 0.00 ■■ 0.00 17,100 17,700 17,000 44,690 768,668,000
08/05/2015 17,200 -0.10 -0.58 17,400 17,400 17,000 16,020 275,544,000
07/05/2015 17,300 0.30 1.76 16,900 17,400 16,900 30,560 528,688,000
06/05/2015 17,000 -0.10 -0.58 17,000 17,000 16,900 37,000 629,000,000
05/05/2015 17,100 0.10 0.59 16,300 17,300 16,100 21,500 367,650,000
04/05/2015 17,000 -0.30 -1.73 17,300 17,300 16,800 96,070 1,633,190,000
27/04/2015 17,300 -0.20 -1.14 17,300 17,500 17,300 37,550 649,615,000
24/04/2015 17,500 0.50 2.94 17,200 17,600 17,100 39,420 689,850,000
23/04/2015 17,000 -0.20 -1.16 17,200 17,200 17,000 29,310 498,270,000
22/04/2015 17,200 0.30 1.78 17,000 17,200 16,900 54,800 942,560,000
21/04/2015 16,900 -0.40 -2.31 17,300 17,300 16,900 49,760 840,944,000
20/04/2015 17,300 -0.20 -1.14 17,200 17,300 17,000 53,240 921,052,000
17/04/2015 17,500 -0.20 -1.13 17,600 17,600 17,000 107,890 1,888,075,000
16/04/2015 17,700 -0.10 -0.56 17,500 17,700 17,500 23,420 414,534,000
15/04/2015 17,800 -0.10 -0.56 17,700 17,900 17,500 32,160 572,448,000
14/04/2015 17,900 0.50 2.87 17,400 18,400 17,400 75,410 1,349,839,000
13/04/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 17,240 299,976,000
10/04/2015 17,400 0.00 ■■ 0.00 17,400 17,400 16,900 24,430 425,082,000
09/04/2015 17,400 -0.10 -0.57 17,400 17,400 17,100 11,440 199,056,000
08/04/2015 17,500 0.30 1.74 17,200 17,500 17,100 5,730 100,275,000
07/04/2015 17,200 0.10 0.58 17,400 17,500 17,000 21,400 368,080,000
06/04/2015 17,100 -0.30 -1.72 17,100 17,400 17,100 8,160 139,536,000
03/04/2015 17,400 0.00 ■■ 0.00 17,500 17,500 17,000 10,920 190,008,000
02/04/2015 17,400 0.50 2.96 16,900 17,400 16,900 7,890 137,286,000
01/04/2015 16,900 -0.30 -1.74 17,200 17,300 16,900 25,500 430,950,000
31/03/2015 17,200 0.10 0.58 17,100 17,300 17,100 6,600 113,520,000
30/03/2015 17,100 -0.40 -2.29 17,200 17,500 17,100 27,750 474,525,000
27/03/2015 17,500 -0.30 -1.69 17,800 17,900 17,500 40,510 708,925,000
26/03/2015 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 14,500 258,100,000
25/03/2015 17,800 -0.40 -2.20 18,200 18,200 17,800 39,750 707,550,000
24/03/2015 18,200 0.20 1.11 18,000 18,200 17,700 47,050 856,310,000
23/03/2015 18,000 -0.40 -2.17 18,200 18,400 18,000 54,130 974,340,000
20/03/2015 18,400 -0.10 -0.54 18,300 18,400 18,200 13,860 255,024,000
19/03/2015 18,500 0.20 1.09 18,500 18,500 18,000 26,720 494,320,000
18/03/2015 18,300 -0.40 -2.14 18,500 18,600 18,300 26,860 491,538,000
17/03/2015 18,700 0.00 ■■ 0.00 18,600 18,700 18,500 24,990 467,313,000
16/03/2015 18,700 0.30 1.63 18,800 18,800 18,200 93,690 1,752,003,000
13/03/2015 18,400 -0.20 -1.08 18,900 18,900 18,300 58,160 1,070,144,000
12/03/2015 18,600 0.00 ■■ 0.00 18,400 18,600 18,300 35,600 662,160,000
11/03/2015 18,600 0.00 ■■ 0.00 18,600 18,900 18,200 61,250 1,139,250,000
10/03/2015 18,600 -0.10 -0.53 18,400 18,800 18,300 25,080 466,488,000
09/03/2015 18,700 -0.40 -2.09 18,900 19,200 18,600 94,520 1,767,524,000
06/03/2015 19,100 0.00 ■■ 0.00 19,300 19,500 19,100 79,810 1,524,371,000
05/03/2015 19,100 0.70 3.80 18,500 19,400 18,500 219,180 4,186,338,000
04/03/2015 18,400 0.30 1.66 18,100 18,500 18,000 83,220 1,531,248,000
03/03/2015 18,100 0.20 1.12 17,900 18,100 17,900 19,020 344,262,000
02/03/2015 17,900 -0.30 -1.65 18,100 18,100 17,800 4,660 83,414,000
27/02/2015 18,200 0.00 ■■ 0.00 18,300 18,300 18,000 9,530 173,446,000
26/02/2015 18,200 0.30 1.68 17,800 18,500 17,800 26,040 473,928,000
25/02/2015 17,900 -0.30 -1.65 18,300 18,300 17,900 11,470 205,313,000
24/02/2015 18,200 0.00 ■■ 0.00 18,200 18,400 17,800 4,570 83,174,000
13/02/2015 18,200 0.20 1.11 18,000 18,700 18,000 86,550 1,575,210,000
12/02/2015 18,000 0.00 ■■ 0.00 18,100 18,100 17,800 38,750 697,500,000
11/02/2015 18,000 0.60 3.45 17,500 18,000 17,500 15,960 287,280,000
10/02/2015 17,400 -0.10 -0.57 17,400 17,700 17,400 14,080 244,992,000
09/02/2015 17,500 -0.20 -1.13 17,300 17,700 17,300 19,910 348,425,000
06/02/2015 17,700 0.00 ■■ 0.00 17,600 17,800 17,600 12,500 221,250,000
05/02/2015 17,700 -0.30 -1.67 18,000 18,000 17,600 21,310 377,187,000
04/02/2015 18,000 0.20 1.12 18,000 18,000 17,500 17,400 313,200,000
03/02/2015 17,800 -0.50 -2.73 18,200 18,300 17,800 70,310 1,251,518,000
02/02/2015 18,300 0.10 0.55 18,100 18,400 18,100 25,890 473,787,000
30/01/2015 18,200 -0.30 -1.62 18,300 18,300 17,800 126,730 2,306,486,000
29/01/2015 18,500 -0.30 -1.60 18,900 18,900 18,200 75,820 1,402,670,000
28/01/2015 18,800 -0.30 -1.57 18,600 19,100 18,600 32,640 613,632,000
27/01/2015 19,100 0.20 1.06 19,400 19,400 18,500 101,230 1,933,493,000
26/01/2015 18,900 1.20 6.78 18,100 18,900 18,100 256,700 4,851,630,000
23/01/2015 17,700 -0.10 -0.56 17,900 18,000 17,700 31,220 552,594,000
22/01/2015 17,800 -0.20 -1.11 17,900 17,900 17,800 1,510 26,878,000
21/01/2015 18,000 0.20 1.12 18,000 18,000 17,800 16,970 305,460,000
20/01/2015 17,800 0.20 1.14 17,600 17,800 17,500 9,170 163,226,000
19/01/2015 17,600 -0.40 -2.22 17,700 18,000 17,600 54,980 967,648,000
16/01/2015 18,000 0.10 0.56 17,800 18,300 17,800 64,460 1,160,280,000
15/01/2015 17,900 0.10 0.56 17,400 17,900 17,300 13,620 243,798,000
14/01/2015 17,800 0.10 0.56 17,500 17,900 17,400 25,450 453,010,000
13/01/2015 17,700 0.10 0.57 17,600 17,800 17,300 29,920 529,584,000
12/01/2015 17,600 -0.40 -2.22 17,800 17,800 17,200 44,710 786,896,000
09/01/2015 18,000 0.20 1.12 18,000 18,100 17,700 43,430 781,740,000
08/01/2015 17,800 -0.20 -1.11 18,000 18,200 17,600 62,910 1,119,798,000
07/01/2015 18,000 -0.20 -1.10 18,500 18,500 17,600 76,590 1,378,620,000
06/01/2015 18,200 0.60 3.41 17,200 18,200 17,200 126,010 2,293,382,000
05/01/2015 17,600 0.00 ■■ 0.00 17,800 17,900 17,300 43,490 765,424,000
31/12/2014 17,600 0.80 4.76 16,800 17,600 16,800 88,700 1,561,120,000
30/12/2014 16,800 0.20 1.20 16,800 16,800 16,100 69,350 1,165,080,000
29/12/2014 16,600 -0.80 -4.60 16,700 18,000 16,500 53,290 884,614,000
26/12/2014 17,400 -0.70 -3.87 18,000 18,000 17,400 38,650 672,510,000
25/12/2014 18,100 0.00 ■■ 0.00 18,100 18,100 17,500 34,600 626,260,000
24/12/2014 18,100 0.20 1.12 18,100 18,100 17,900 27,860 504,266,000
23/12/2014 17,900 -0.30 -1.65 18,200 18,200 17,600 31,040 555,616,000
22/12/2014 18,200 0.60 3.41 17,600 18,200 17,100 95,570 1,739,374,000
19/12/2014 17,600 -1.00 -5.38 18,500 18,600 17,600 116,880 2,057,088,000
18/12/2014 18,600 -0.30 -1.59 18,800 19,100 18,600 88,910 1,653,726,000
17/12/2014 18,900 -0.50 -2.58 19,600 19,600 18,100 166,880 3,154,032,000
16/12/2014 19,400 -0.40 -2.02 19,400 19,800 18,800 159,350 3,091,390,000
15/12/2014 19,800 0.40 2.06 19,400 20,600 19,100 105,520 2,089,296,000
12/12/2014 19,400 -0.10 -0.51 19,700 19,800 19,100 95,580 1,854,252,000
11/12/2014 19,500 -0.50 -2.50 18,900 19,800 18,900 69,840 1,361,880,000
10/12/2014 20,000 0.90 4.71 19,700 20,000 18,600 84,110 1,682,200,000
09/12/2014 19,100 -1.40 -6.83 20,500 20,500 19,100 265,430 5,069,713,000
08/12/2014 20,500 -0.50 -2.38 21,300 21,300 20,400 161,720 3,315,260,000
05/12/2014 21,000 0.40 1.94 20,900 21,400 20,600 183,790 3,859,590,000
04/12/2014 20,600 -0.20 -0.96 20,700 21,600 20,600 96,330 1,984,398,000
03/12/2014 20,800 -1.40 -6.31 21,900 22,300 20,800 164,350 3,418,480,000
02/12/2014 22,200 1.30 6.22 20,900 22,300 20,000 531,040 11,789,088,000
01/12/2014 20,900 1.30 6.63 20,900 20,900 20,900 144,690 3,024,021,000
28/11/2014 19,600 1.20 6.52 19,000 19,600 18,900 304,530 5,968,788,000
27/11/2014 18,400 0.60 3.37 18,000 18,900 17,800 240,000 4,416,000,000
26/11/2014 17,800 -0.30 -1.66 18,100 18,100 17,300 103,140 1,835,892,000
25/11/2014 18,100 0.20 1.12 18,300 18,300 17,900 29,220 528,882,000
24/11/2014 17,900 -0.60 -3.24 18,500 18,600 17,900 61,560 1,101,924,000
21/11/2014 18,500 0.80 4.52 17,700 18,900 17,700 191,380 3,540,530,000
20/11/2014 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 34,680 613,836,000
19/11/2014 17,700 0.00 ■■ 0.00 17,700 17,800 17,700 58,110 1,028,547,000
18/11/2014 17,700 0.10 0.57 17,700 17,800 17,500 141,610 2,506,497,000
17/11/2014 17,600 0.00 ■■ 0.00 17,800 17,800 17,400 55,710 980,496,000
14/11/2014 17,600 -0.10 -0.56 17,200 17,800 17,200 89,130 1,568,688,000
13/11/2014 17,700 0.50 2.91 17,200 18,000 17,100 91,640 1,622,028,000
12/11/2014 17,200 -0.20 -1.15 17,400 17,400 17,200 38,980 670,456,000
11/11/2014 17,400 0.10 0.58 17,200 17,600 17,100 68,680 1,195,032,000
10/11/2014 17,300 -0.20 -1.14 17,300 17,700 17,300 42,500 735,250,000
07/11/2014 17,500 -0.20 -1.13 17,600 17,700 17,500 21,900 383,250,000
06/11/2014 17,700 -0.10 -0.56 18,400 18,400 17,700 28,930 512,061,000
05/11/2014 17,800 -0.20 -1.11 18,000 18,300 17,300 252,210 4,489,338,000
04/11/2014 18,000 0.60 3.45 17,400 18,300 17,400 179,080 3,223,440,000
03/11/2014 17,400 -0.40 -2.25 17,400 17,800 17,400 47,960 834,504,000
31/10/2014 17,800 0.90 5.33 17,000 18,000 17,000 109,590 1,950,702,000
30/10/2014 16,900 -0.30 -1.74 17,200 17,200 16,900 71,400 1,206,660,000
29/10/2014 17,200 0.30 1.78 17,000 17,200 17,000 118,720 2,041,984,000
28/10/2014 16,900 0.10 0.60 16,600 17,000 16,500 54,230 916,487,000
27/10/2014 16,800 -0.50 -2.89 17,000 17,000 16,600 112,650 1,892,520,000
24/10/2014 17,300 0.00 ■■ 0.00 17,000 17,300 16,900 96,960 1,677,408,000
23/10/2014 17,300 -0.20 -1.14 17,500 17,600 17,000 81,800 1,415,140,000
22/10/2014 17,500 0.30 1.74 17,200 17,500 17,100 41,870 732,725,000
21/10/2014 17,200 0.50 2.99 16,700 17,400 16,500 160,820 2,766,104,000
20/10/2014 16,700 -0.10 -0.60 16,800 16,900 16,700 61,330 1,024,211,000
17/10/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,200 123,240 2,070,432,000
16/10/2014 16,800 -1.00 -5.62 17,800 17,800 16,600 170,530 2,864,904,000
15/10/2014 17,800 0.20 1.14 17,600 17,800 17,000 105,000 1,869,000,000
14/10/2014 17,600 -1.10 -5.88 19,000 19,000 17,600 101,140 1,780,064,000
13/10/2014 18,700 0.00 ■■ 0.00 18,600 19,000 18,200 79,810 1,492,447,000
10/10/2014 18,700 -0.40 -2.09 19,000 19,200 18,500 208,900 3,906,430,000
09/10/2014 19,100 -0.80 -4.02 20,000 20,200 19,000 165,050 3,152,455,000
08/10/2014 19,900 0.20 1.02 20,300 20,400 19,700 192,060 3,821,994,000
07/10/2014 19,700 1.20 6.49 18,900 19,700 18,900 550,090 10,836,773,000
06/10/2014 18,500 -0.30 -1.60 18,600 18,900 18,100 281,790 5,213,115,000
03/10/2014 18,800 0.40 2.17 19,300 19,500 18,600 361,390 6,794,132,000
02/10/2014 18,400 1.20 6.98 17,400 18,400 17,300 294,700 5,422,480,000
01/10/2014 17,200 0.70 4.24 17,000 17,200 16,600 180,000 3,096,000,000
30/09/2014 16,500 0.00 ■■ 0.00 16,400 16,900 16,400 156,400 2,580,600,000
29/09/2014 16,500 0.00 ■■ 0.00 16,200 16,700 16,200 204,820 3,379,530,000
26/09/2014 16,500 -0.30 -1.79 16,500 16,700 16,100 102,760 1,695,540,000
25/09/2014 16,800 0.40 2.44 17,200 17,200 16,100 75,380 1,266,384,000
24/09/2014 16,400 1.00 6.49 15,200 16,400 14,900 222,620 3,650,968,000
23/09/2014 15,400 -1.10 -6.67 16,500 16,500 15,400 336,310 5,179,174,000
22/09/2014 16,500 -1.20 -6.78 18,000 18,000 16,500 71,480 1,179,420,000
19/09/2014 17,700 0.40 2.31 18,000 18,000 17,000 63,460 1,123,242,000
18/09/2014 17,300 -0.30 -1.70 18,800 18,800 17,300 886,470 15,335,931,000
17/09/2014 17,600 1.10 6.67 17,600 17,600 17,600 108,430 1,908,368,000
16/09/2014 16,500 1.00 6.45 16,500 16,500 16,500 70,800 1,168,200,000
15/09/2014 15,500 1.00 6.90 15,500 15,500 15,500 288,930 4,478,415,000
12/09/2014 14,500 0.60 4.32 14,200 14,800 14,000 1,818,200 26,363,900,000
11/09/2014 13,900 0.20 1.46 13,600 14,200 13,600 192,240 2,672,136,000
10/09/2014 13,700 -0.10 -0.72 13,600 13,700 13,500 8,180 112,066,000
09/09/2014 13,800 0.20 1.47 13,600 13,800 13,500 14,870 205,206,000
08/09/2014 13,600 0.50 3.82 13,200 13,700 13,200 32,530 442,408,000
05/09/2014 13,100 -0.70 -5.07 13,700 13,700 13,000 90,620 1,187,122,000
04/09/2014 13,800 -0.30 -2.13 13,300 13,800 13,300 24,650 340,170,000
03/09/2014 14,100 -0.10 -0.70 13,400 14,100 13,400 12,060 170,046,000
29/08/2014 14,200 0.10 0.71 14,200 14,200 14,200 620 8,804,000
28/08/2014 14,100 0.90 6.82 13,800 14,100 13,800 211,140 2,977,074,000
27/08/2014 13,200 0.20 1.54 13,500 13,500 13,000 164,910 2,176,812,000
26/08/2014 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 2,600 33,800,000
25/08/2014 13,000 0.10 0.78 12,900 13,000 12,900 170 2,210,000
22/08/2014 12,900 -0.90 -6.52 13,100 13,800 12,900 3,280 42,312,000
21/08/2014 13,800 0.80 6.15 12,800 13,800 12,800 1,010 13,938,000
20/08/2014 13,000 -0.40 -2.99 13,100 13,100 13,000 610 7,930,000
19/08/2014 13,400 0.30 2.29 13,500 13,500 13,200 9,330 125,022,000
18/08/2014 13,100 -0.70 -5.07 13,100 13,100 13,100 130 1,703,000
15/08/2014 13,800 -0.10 -0.72 13,800 13,800 13,800 15,060 207,828,000
14/08/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 120 1,668,000
13/08/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 150 2,085,000
12/08/2014 13,900 -0.30 -2.11 14,200 14,200 13,900 11,730 163,047,000
11/08/2014 14,200 -0.60 -4.05 14,200 14,200 14,200 200 2,840,000
08/08/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
07/08/2014 14,800 0.10 0.68 14,700 14,800 14,700 50 740,000
06/08/2014 14,700 0.60 4.26 14,700 14,700 14,700 20,220 297,234,000
05/08/2014 15,100 -0.30 -1.95 15,400 15,400 15,000 350 5,285,000
04/08/2014 15,400 0.20 1.32 15,000 15,400 15,000 8,020 123,508,000
01/08/2014 15,200 0.20 1.33 15,200 15,200 15,200 10 152,000
31/07/2014 15,000 -0.40 -2.60 15,000 15,000 15,000 2,000 30,000,000
30/07/2014 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 2,050 31,570,000
29/07/2014 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 20 308,000
28/07/2014 15,400 0.40 2.67 15,400 15,400 15,400 10 154,000
25/07/2014 15,000 -0.40 -2.60 15,000 15,300 15,000 6,520 97,800,000
24/07/2014 15,400 0.10 0.65 14,700 15,400 14,700 2,340 36,036,000
23/07/2014 15,300 -0.10 -0.65 14,500 15,300 14,500 220 3,366,000
22/07/2014 15,400 0.10 0.65 14,300 15,400 14,300 20 308,000
21/07/2014 15,300 0.40 2.68 15,300 15,300 15,300 10 153,000
18/07/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
17/07/2014 14,900 0.10 0.68 14,500 14,900