Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 996.74 +6.88 (+0.70%)
  • HNX-Index 102.23 +0.02 (+0.02%)
  • UPCOM-Index 56.41 -0.13 (-0.23%)
CTCP Khoáng Sản Bình Định
Binh Dinh Minerals Joint Stock Company
Mã CK:      BMC      17      ■■ 0 (0%)      (cập nhật 19:30 17/09/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://www.bimico.vn
BMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 1,939 32,963,000
16/09/2019 17,000 -0.10 -0.59 17,100 17,000 16,700 1,185 20,145,000
13/09/2019 17,100 -0.10 -0.58 17,200 17,200 16,700 945 16,159,500
12/09/2019 17,200 0.10 0.58 17,150 17,500 16,800 735 12,642,000
11/09/2019 17,150 0.10 0.58 17,000 17,500 16,700 2,580 44,247,000
10/09/2019 17,000 -0.40 -2.35 17,400 17,300 17,000 788 13,396,000
09/09/2019 17,400 -0.10 -0.57 17,500 17,900 17,000 848 14,755,200
06/09/2019 17,500 -0.40 -2.29 17,950 17,800 17,300 935 16,362,500
05/09/2019 17,950 0.30 1.67 17,600 18,000 17,600 1,566 28,109,700
04/09/2019 17,600 0.70 3.98 16,900 17,600 16,800 4,051 71,297,600
03/09/2019 16,900 -0.20 -1.18 17,100 17,050 16,800 1,439 24,319,100
30/08/2019 17,100 0.10 0.58 17,000 17,200 16,900 2,185 37,363,500
29/08/2019 17,000 -0.20 -1.18 17,200 17,100 16,800 2,725 46,325,000
28/08/2019 17,200 -0.30 -1.74 17,500 17,500 16,800 1,689 29,050,800
27/08/2019 17,500 -0.10 -0.57 17,600 17,600 17,200 1,667 29,172,500
26/08/2019 17,600 -0.10 -0.57 17,700 17,650 17,000 1,987 34,971,200
23/08/2019 17,700 -0.10 -0.56 17,800 17,800 17,300 1,227 21,717,900
22/08/2019 17,800 -0.10 -0.56 17,900 18,050 17,300 2,519 44,838,200
21/08/2019 17,900 -0.10 -0.56 18,000 18,000 17,300 2,173 38,896,700
20/08/2019 18,000 -0.20 -1.11 18,200 18,200 17,800 2,016 36,288,000
19/08/2019 18,200 0.20 1.10 18,000 18,500 17,700 1,825 33,215,000
16/08/2019 18,000 0.10 0.56 17,900 18,400 17,900 5,345 96,210,000
15/08/2019 17,900 0.40 2.23 17,500 18,000 17,000 7,476 133,820,400
14/08/2019 17,500 0.30 1.71 17,200 17,500 16,600 3,454 60,445,000
13/08/2019 17,200 -0.10 -0.58 17,300 17,250 16,400 5,564 95,700,800
12/08/2019 17,300 -0.10 -0.58 17,450 17,500 17,100 1,218 21,071,400
09/08/2019 17,450 -0.20 -1.15 17,600 17,600 17,100 4,157 72,539,650
08/08/2019 17,600 0.20 1.14 17,450 17,900 17,300 9,129 160,670,400
07/08/2019 17,450 0.80 4.58 16,600 17,450 16,600 14,076 245,626,200
06/08/2019 16,600 -0.50 -3.01 17,100 16,700 16,200 8,493 140,983,800
05/08/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,400 4,372 74,761,200
02/08/2019 17,100 0.80 4.68 16,300 17,200 16,000 7,751 132,542,100
01/08/2019 16,300 0.40 2.45 15,900 16,400 15,500 6,408 104,450,400
31/07/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,600 1,189 18,905,100
30/07/2019 15,950 -0.30 -1.88 16,200 16,300 15,800 1,862 29,698,900
29/07/2019 16,200 0.70 4.32 15,500 16,500 15,300 5,039 81,631,800
26/07/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 1,901 29,465,500
25/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 2,459 38,114,500
24/07/2019 15,500 -0.30 -1.94 15,800 15,800 15,200 3,182 49,321,000
23/07/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 1,477 23,336,600
22/07/2019 15,800 0.00 ■■ 0.00 15,800 15,950 15,650 3,633 57,401,400
19/07/2019 15,800 0.10 0.63 15,700 16,200 15,500 3,874 61,209,200
18/07/2019 15,700 0.40 2.55 15,300 15,800 15,000 8,459 132,806,300
17/07/2019 15,300 -0.20 -1.31 15,500 15,550 15,000 3,608 55,202,400
16/07/2019 15,500 -0.20 -1.29 15,700 15,700 15,300 2,304 35,712,000
15/07/2019 15,700 0.10 0.64 15,600 15,800 15,200 4,746 74,512,200
12/07/2019 15,600 -0.20 -1.28 15,750 15,700 15,350 709 11,060,400
11/07/2019 15,750 -0.20 -1.27 15,950 15,900 15,050 2,254 35,500,500
10/07/2019 15,950 -0.30 -1.88 16,200 16,450 15,800 2,134 34,037,300
09/07/2019 16,200 0.20 1.23 16,000 16,300 15,800 1,035 16,767,000
08/07/2019 16,000 0.80 5.00 15,200 16,000 14,900 3,965 63,440,000
05/07/2019 15,200 0.30 1.97 14,900 15,400 14,900 2,268 34,473,600
04/07/2019 14,900 -0.10 -0.67 15,000 15,000 14,800 1,424 21,217,600
03/07/2019 15,000 0.10 0.67 14,900 15,000 14,600 1,633 24,495,000
02/07/2019 14,900 0.10 0.67 14,800 15,000 14,200 2,833 42,211,700
01/07/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 3,206 47,448,800
28/06/2019 14,800 -0.10 -0.68 14,900 14,950 14,450 2,799 41,425,200
27/06/2019 14,900 0.20 1.34 14,700 15,300 14,600 2,975 44,327,500
26/06/2019 14,700 0.20 1.36 14,500 15,000 14,500 2,146 31,546,200
25/06/2019 14,500 -0.50 -3.45 15,000 15,000 14,500 4,741 68,744,500
24/06/2019 15,000 0.10 0.67 14,900 15,450 14,900 2,970 44,550,000
21/06/2019 14,900 -0.60 -4.03 15,500 15,800 14,800 6,476 96,492,400
20/06/2019 15,500 -0.50 -3.23 16,000 16,500 15,300 5,775 89,512,500
19/06/2019 16,000 0.10 0.63 15,900 16,250 15,800 3,049 48,784,000
18/06/2019 15,900 -0.10 -0.63 16,000 16,000 15,400 2,938 46,714,200
17/06/2019 16,000 -0.40 -2.50 16,350 16,500 15,900 2,165 34,640,000
16/06/2019 16,350 -0.60 -3.67 17,000 17,400 16,350 3,803 62,179,050
14/06/2019 16,350 -0.60 -3.67 17,000 17,400 16,350 3,803 62,179,050
13/06/2019 17,000 0.80 4.71 16,200 17,000 16,100 3,611 61,387,000
11/06/2019 16,600 -0.80 -4.82 17,350 17,650 16,600 5,429 90,121,400
10/06/2019 17,350 -0.50 -2.88 17,900 18,000 17,000 2,454 42,576,900
09/06/2019 17,900 1.00 5.59 16,900 18,050 16,600 12,397 221,906,300
07/06/2019 17,900 1.00 5.59 16,900 18,050 16,600 12,397 221,906,300
06/06/2019 16,900 -0.10 -0.59 16,950 16,900 16,200 7,609 128,592,100
05/06/2019 16,950 0.10 0.59 16,900 17,800 16,900 2,918 49,460,100
04/06/2019 16,900 0.80 4.73 16,050 17,150 16,450 16,971 286,809,900
03/06/2019 16,050 1.10 6.85 15,000 16,050 14,900 24,427 392,053,350
02/06/2019 15,000 0.00 ■■ 0.00 15,000 15,400 14,900 8,119 121,785,000
31/05/2019 15,000 0.00 ■■ 0.00 15,000 15,400 14,900 8,119 121,785,000
30/05/2019 15,000 0.60 4.00 14,450 15,400 14,800 10,627 159,405,000
29/05/2019 14,450 0.50 3.46 13,900 14,700 13,900 13,742 198,571,900
28/05/2019 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 519 7,214,100
27/05/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 492 6,838,800
26/05/2019 13,900 0.10 0.72 13,850 13,900 13,800 731 10,160,900
24/05/2019 13,900 0.10 0.72 13,850 13,900 13,800 731 10,160,900
23/05/2019 13,850 -0.10 -0.72 13,950 14,000 13,850 487 6,744,950
22/05/2019 13,950 0.00 ■■ 0.00 13,900 14,050 13,800 955 13,322,250
21/05/2019 13,900 -0.10 -0.72 14,000 13,950 13,800 373 5,184,700
20/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 429 6,006,000
19/05/2019 14,000 -0.30 -2.14 14,300 14,000 13,300 458 6,412,000
17/05/2019 14,000 -0.30 -2.14 14,300 14,000 13,300 458 6,412,000
16/05/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 940 13,442,000
15/05/2019 14,300 -0.20 -1.40 14,500 14,500 14,000 2,114 30,230,200
14/05/2019 14,500 0.20 1.38 14,300 14,500 14,000 683 9,903,500
13/05/2019 14,300 0.00 ■■ 0.00 14,350 14,300 14,000 288 4,118,400
12/05/2019 14,350 -0.10 -0.70 14,400 14,500 13,550 875 12,556,250
10/05/2019 14,350 -0.10 -0.70 14,400 14,500 13,550 875 12,556,250
09/05/2019 14,400 -0.10 -0.69 14,500 14,600 14,000 1,205 17,352,000
08/05/2019 14,500 0.40 2.76 14,050 14,500 13,900 1,288 18,676,000
07/05/2019 14,050 0.00 ■■ 0.00 14,100 14,050 13,950 635 8,921,750
06/05/2019 14,100 -0.10 -0.71 14,150 14,100 13,950 247 3,482,700
05/05/2019 14,150 0.10 0.71 14,100 14,150 14,150 2 28,300
03/05/2019 14,150 0.10 0.71 14,100 14,150 14,150 2 28,300
02/05/2019 14,100 0.20 1.42 13,950 14,250 13,650 206 2,904,600
01/05/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
30/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
29/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
28/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
26/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
25/04/2019 14,100 0.10 0.71 14,000 14,300 13,600 1,255 17,695,500
24/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 270 3,780,000
23/04/2019 14,000 -0.10 -0.71 14,100 14,000 13,500 1,233 17,262,000
22/04/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 741 10,448,100
21/04/2019 14,100 -0.10 -0.71 14,200 14,150 14,100 351 4,949,100
19/04/2019 14,100 -0.10 -0.71 14,200 14,150 14,100 351 4,949,100
18/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,050 771 10,948,200
17/04/2019 14,200 -0.10 -0.70 14,300 14,200 14,050 1,444 20,504,800
16/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,050 1,296 18,532,800
15/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,150 701 10,024,300
12/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,150 701 10,024,300
11/04/2019 14,300 0.10 0.70 14,200 14,300 14,000 418 5,977,400
10/04/2019 14,200 -0.10 -0.70 14,300 14,200 14,000 992 14,086,400
09/04/2019 14,300 -0.20 -1.40 14,500 14,400 14,000 1,285 18,375,500
08/04/2019 14,500 -0.10 -0.69 14,600 14,600 14,100 820 11,890,000
05/04/2019 14,600 0.10 0.68 14,500 14,600 14,100 381 5,562,600
04/04/2019 14,500 0.40 2.76 14,100 15,050 14,000 1,826 26,477,000
03/04/2019 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 83 1,170,300
02/04/2019 14,100 0.00 ■■ 0.00 14,050 14,100 13,900 2 28,200
01/04/2019 14,050 0.00 ■■ 0.00 14,100 14,100 13,700 1,427 20,049,350
31/03/2019 14,000 0.05 0.36 13,950 14,000 13,600 3,440 48,160,000
29/03/2019 14,100 0.10 0.71 14,000 14,100 13,950 504 7,106,400
28/03/2019 14,000 -0.10 -0.71 14,100 14,300 13,900 1,168 16,352,000
27/03/2019 14,100 -0.20 -1.42 14,300 14,100 14,000 1,594 22,475,400
26/03/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,050 3,598 51,451,400
25/03/2019 14,300 0.10 0.70 14,250 15,000 14,000 1,457 20,835,100
22/03/2019 14,250 0.10 0.70 14,150 14,300 14,150 604 8,607,000
21/03/2019 14,150 -0.20 -1.41 14,300 14,400 14,100 2,163 30,606,450
20/03/2019 14,300 0.00 ■■ 0.00 14,350 14,300 14,050 1,201 17,174,300
19/03/2019 14,350 -0.10 -0.70 14,450 14,350 14,300 522 7,490,700
18/03/2019 14,450 0.00 ■■ 0.00 14,450 14,500 14,200 1,890 27,310,500
15/03/2019 14,450 -0.10 -0.69 14,500 14,500 14,300 1,021 14,753,450
14/03/2019 14,500 0.10 0.69 14,450 14,500 14,300 1,325 19,212,500
13/03/2019 14,450 -0.20 -1.38 14,600 14,600 14,450 1,001 14,464,450
12/03/2019 14,600 0.10 0.68 14,500 14,600 14,000 5,374 78,460,400
11/03/2019 14,500 -0.90 -6.21 15,400 14,600 14,350 5,074 73,573,000
08/03/2019 15,400 1.00 6.49 14,400 15,400 14,050 1,950 30,030,000
07/03/2019 14,400 0.00 ■■ 0.00 14,450 14,450 14,000 3,597 51,796,800
06/03/2019 14,450 -0.10 -0.69 14,500 14,500 14,200 602 8,698,900
05/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,150 459 6,655,500
04/03/2019 14,500 -0.10 -0.69 14,600 14,500 14,100 3,268 47,386,000
01/03/2019 14,600 0.00 ■■ 0.00 14,550 14,800 14,200 5,695 83,147,000
28/02/2019 14,550 -0.10 -0.69 14,650 14,600 14,300 877 12,760,350
27/02/2019 14,650 0.00 ■■ 0.00 14,700 15,000 14,150 2,537 37,167,050
26/02/2019 14,700 0.30 2.04 14,400 14,700 14,000 1,501 22,064,700
25/02/2019 14,400 -0.20 -1.39 14,600 14,800 14,400 1,446 20,822,400
22/02/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 1,704 24,878,400
21/02/2019 14,600 -0.30 -2.05 14,900 14,850 14,400 2,715 39,639,000
20/02/2019 14,900 0.40 2.68 14,500 14,900 14,400 1,774 26,432,600
19/02/2019 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 1,307 18,951,500
18/02/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 2,143 31,073,500
15/02/2019 14,500 0.10 0.69 14,400 14,500 14,000 1,770 25,665,000
14/02/2019 14,400 -0.10 -0.69 14,500 14,400 14,000 1,549 22,305,600
13/02/2019 14,500 -0.30 -2.07 14,800 14,500 14,300 653 9,468,500
12/02/2019 14,800 -0.20 -1.35 15,000 14,900 14,000 1,932 28,593,600
11/02/2019 15,000 0.80 5.33 14,200 15,150 13,800 2,231 33,465,000
01/02/2019 14,200 0.70 4.93 13,500 14,400 13,300 1,749 24,835,800
31/01/2019 13,500 -0.10 -0.74 13,600 13,500 13,300 670 9,045,000
30/01/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 223 3,032,800
29/01/2019 13,600 0.00 ■■ 0.00 13,550 13,600 13,600 46 625,600
28/01/2019 13,550 0.10 0.74 13,500 13,550 13,500 33 447,150
25/01/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 591 7,978,500
24/01/2019 13,500 -0.10 -0.74 13,600 13,500 13,300 669,000 9,031,500,000
23/01/2019 13,600 0.20 1.47 13,400 13,600 13,300 337,000 4,583,200,000
22/01/2019 13,400 -0.20 -1.49 13,600 13,600 13,300 556,000 7,450,400,000
21/01/2019 13,600 0.60 4.41 13,000 13,600 13,000 5,220 70,992,000
18/01/2019 13,000 -0.20 -1.54 13,200 13,200 13,000 1,060 13,780,000
17/01/2019 13,200 0.40 3.03 12,800 13,200 12,800 7,000 92,400,000
16/01/2019 12,800 -0.40 -3.13 13,200 13,100 12,800 15,030 192,384,000
15/01/2019 13,200 -0.20 -1.52 13,400 13,300 12,800 13,770 181,764,000
14/01/2019 13,400 0.20 1.49 13,200 13,400 13,200 2,820 37,788,000
11/01/2019 13,200 -0.30 -2.27 13,500 13,600 13,000 6,100 80,520,000
10/01/2019 13,500 -0.15 -1.11 13,650 13,650 13,300 2,360 31,860,000
09/01/2019 13,650 -0.45 -3.30 14,100 13,650 13,650 390 5,323,500
08/01/2019 14,100 0.40 2.84 13,700 14,100 13,300 8,930 125,913,000
07/01/2019 13,700 -0.10 -0.73 13,800 13,700 13,400 6,250 85,625,000
04/01/2019 13,800 0.10 0.72 13,700 14,000 13,200 12,220 168,636,000
03/01/2019 13,700 0.10 0.73 13,600 13,700 13,400 11,140 152,618,000
02/01/2019 13,600 0.10 0.74 13,500 13,600 13,100 6,660 90,576,000
30/12/2018 13,500 -0.30 -2.22 13,800 13,800 13,500 4,940 66,690,000
28/12/2018 13,500 -0.30 -2.22 13,800 13,800 13,500 4,940 66,690,000
27/12/2018 13,800 -0.10 -0.72 13,900 14,100 13,500 3,750 51,750,000
26/12/2018 13,900 -0.20 -1.44 13,900 13,900 13,600 3,010 41,839,000
25/12/2018 13,900 0.05 0.36 13,850 14,500 13,700 1,040 14,456,000
24/12/2018 13,850 0.05 0.36 13,800 13,900 13,000 5,930 82,130,500
22/12/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 8,610 118,818,000
21/12/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 8,610 118,818,000
20/12/2018 14,000 -0.30 -2.14 14,000 14,000 13,700 8,510 119,140,000
19/12/2018 14,000 -0.30 -2.14 14,300 14,000 13,600 11,200 156,800,000
18/12/2018 14,300 -0.30 -2.10 14,300 14,300 13,700 5,840 83,512,000
17/12/2018 14,300 0.10 0.70 14,200 14,300 14,300 10 143,000
16/12/2018 14,200 0.20 1.41 14,000 14,200 13,600 5,180 73,556,000
14/12/2018 14,200 0.20 1.41 14,000 14,200 13,600 5,180 73,556,000
13/12/2018 14,000 0.15 1.07 13,850 14,200 13,800 2,570 35,980,000
12/12/2018 13,850 -0.15 -1.08 13,850 13,850 13,600 3,340 46,259,000
11/12/2018 13,850 -0.10 -0.72 13,950 13,850 13,600 2,830 39,195,500
10/12/2018 13,950 -0.15 -1.08 13,950 14,100 13,800 1,780 24,831,000
09/12/2018 13,950 -0.05 -0.36 14,000 14,000 13,950 1,090 15,205,500
07/12/2018 13,950 -0.05 -0.36 14,000 14,000 13,950 1,090 15,205,500
06/12/2018 14,000 -0.05 -0.36 14,000 14,000 13,950 1,030 14,420,000
05/12/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 2,730 38,220,000
04/12/2018 14,000 -0.10 -0.71 14,000 14,100 13,900 2,210 30,940,000
03/12/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
30/11/2018 14,000 0.05 0.36 13,950 14,000 13,600 3,440 48,160,000
29/11/2018 13,950 -0.05 -0.36 14,000 13,950 13,600 5,120 71,424,000
28/11/2018 14,000 -0.15 -1.07 14,150 14,100 13,600 3,830 53,620,000
27/11/2018 14,150 0.25 1.77 13,900 14,150 13,850 2,010 28,441,500
26/11/2018 13,900 -0.10 -0.72 14,000 14,150 13,900 1,420 19,738,000
25/11/2018 14,000 -0.10 -0.71 14,100 14,000 13,950 1,250 17,500,000
23/11/2018 14,000 -0.10 -0.71 14,100 14,000 13,950 1,250 17,500,000
22/11/2018 14,100 0.15 1.06 13,950 14,200 13,400 2,960 41,736,000
21/11/2018 13,950 -0.10 -0.72 14,050 13,950 13,900 2,520 35,154,000
20/11/2018 14,050 -0.05 -0.36 14,100 14,050 14,000 510 7,165,500
19/11/2018 14,100 -0.05 -0.35 14,150 14,150 13,900 3,740 52,734,000
16/11/2018 14,150 -0.20 -1.41 14,350 14,300 13,450 5,350 75,702,500
15/11/2018 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 20 287,000
14/11/2018 14,350 0.15 1.05 14,200 14,350 14,350 10 143,500
12/11/2018 14,200 0.40 2.82 13,800 14,700 13,600 11,450 162,590,000
09/11/2018 13,800 -0.20 -1.45 13,800 13,800 13,600 1,030 14,214,000
08/11/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,800 38,640,000
07/11/2018 13,800 -0.20 -1.45 13,800 14,000 13,600 3,410 47,058,000
06/11/2018 13,800 -0.15 -1.09 13,950 13,950 13,800 2,000 27,600,000
05/11/2018 13,950 0.55 3.94 13,400 13,950 13,300 2,420 33,759,000
02/11/2018 13,400 0.60 4.48 12,800 13,400 13,400 10 134,000
01/11/2018 12,800 0.10 0.78 12,700 13,100 12,800 970 12,416,000
31/10/2018 12,700 0.10 0.79 12,600 12,900 12,600 10,810 137,287,000
30/10/2018 12,600 -0.40 -3.17 13,000 13,000 12,600 7,410 93,366,000
29/10/2018 13,000 0.40 3.08 12,600 13,000 12,600 10,480 136,240,000
28/10/2018 12,600 -0.90 -7.14 13,500 14,000 12,600 26,010 327,726,000
26/10/2018 12,600 -0.90 -7.14 13,500 14,000 12,600 26,010 327,726,000
25/10/2018 13,500 -0.50 -3.70 14,000 14,000 13,050 25,150 339,525,000
24/10/2018 14,000 0.30 2.14 14,000 14,500 13,850 6,510 91,140,000
23/10/2018 14,000 -0.05 -0.36 14,050 14,100 13,900 7,080 99,120,000
22/10/2018 14,050 -0.15 -1.07 14,200 14,200 13,900 5,190 72,919,500
21/10/2018 14,200 -0.05 -0.35 14,250 14,250 13,900 4,510 64,042,000
19/10/2018 14,200 -0.05 -0.35 14,250 14,250 13,900 4,510 64,042,000
18/10/2018 14,250 -0.05 -0.35 14,300 14,250 14,100 6,720 95,760,000
17/10/2018 14,300 -0.05 -0.35 14,300 14,300 14,000 9,140 130,702,000
16/10/2018 14,300 0.20 1.40 14,100 14,400 14,100 2,600 37,180,000
15/10/2018 14,100 -0.30 -2.13 14,400 14,700 14,000 5,660 79,806,000
14/10/2018 14,400 0.30 2.08 14,100 14,400 13,200 9,150 131,760,000
12/10/2018 14,400 0.30 2.08 14,100 14,400 13,200 9,150 131,760,000
11/10/2018 14,100 -0.40 -2.84 14,500 14,300 13,600 5,550 78,255,000
10/10/2018 14,500 0.05 0.34 14,500 14,700 14,500 910 13,195,000
09/10/2018 14,500 -0.30 -2.07 14,800 14,800 14,250 23,970 347,565,000
08/10/2018 14,800 0.30 2.03 14,500 15,000 14,400 19,550 289,340,000
07/10/2018 14,500 -0.05 -0.34 14,500 14,500 14,100 12,050 174,725,000
05/10/2018 14,500 -0.05 -0.34 14,500 14,500 14,100 12,050 174,725,000
04/10/2018 14,500 0.20 1.38 14,300 14,500 14,000 5,320 77,140,000
03/10/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 14,250 203,775,000
02/10/2018 14,300 -0.10 -0.70 14,400 14,500 13,500 18,770 268,411,000
01/10/2018 14,400 -0.10 -0.69 14,500 14,450 14,000 17,850 257,040,000
30/09/2018 14,500 0.40 2.76 14,100 14,500 14,000 12,640 183,280,000
28/09/2018 14,500 0.40 2.76 14,100 14,500 14,000 12,640 183,280,000
27/09/2018 14,100 -0.10 -0.71 14,100 14,100 13,650 7,680 108,288,000
26/09/2018 14,100 -0.20 -1.42 14,300 14,300 14,100 850 11,985,000
25/09/2018 14,300 -0.20 -1.40 14,500 14,600 13,600 43,180 617,474,000
24/09/2018 14,500 -0.20 -1.38 14,500 14,500 14,000 6,710 97,295,000
21/09/2018 14,500 0.75 5.17 13,750 14,500 13,400 11,310 163,995,000
20/09/2018 13,750 0.15 1.09 13,600 13,800 13,400 7,200 99,000,000
19/09/2018 13,600 -0.20 -1.47 13,800 13,800 13,000 15,740 214,064,000
18/09/2018 13,800 0.40 2.90 13,400 13,800 13,400 13,030 179,814,000
17/09/2018 13,400 0.10 0.75 13,400 13,500 13,400 2,970 39,798,000
14/09/2018 13,400 -0.05 -0.37 13,400 14,000 13,350 3,970 53,198,000
13/09/2018 13,400 -0.30 -2.24 13,400 13,500 13,100 16,290 218,286,000
12/09/2018 13,400 -0.10 -0.75 13,400 13,400 13,000 9,650 129,310,000
11/09/2018 13,400 0.20 1.49 13,200 13,450 12,700 6,100 81,740,000
10/09/2018 13,200 -0.05 -0.38 13,250 13,800 13,200 4,140 54,648,000
07/09/2018 13,250 -0.15 -1.13 13,400 13,250 13,200 6,400 84,800,000
06/09/2018 13,400 0.10 0.75 13,300 13,400 13,250 4,990 66,866,000
05/09/2018 13,300 0.30 2.26 13,000 13,300 12,750 4,640 61,712,000
04/09/2018 13,000 -0.05 -0.38 13,000 13,000 12,950 9,110 118,430,000
03/09/2018 13,000 -0.35 -2.69 13,350 13,200 12,950 16,710 217,230,000
31/08/2018 13,000 -0.35 -2.69 13,350 13,200 12,950 16,710 217,230,000
30/08/2018 13,350 -0.15 -1.12 13,500 13,350 12,900 7,980 106,533,000
29/08/2018 13,500 -0.40 -2.96 13,500 13,500 12,600 6,960 93,960,000
28/08/2018 13,500 0.50 3.70 13,500 14,000 13,500 150 2,025,000
27/08/2018 13,500 0.50 3.70 13,000 13,500 12,750 68,920 930,420,000
24/08/2018 13,000 -0.25 -1.92 13,000 13,000 12,750 8,750 113,750,000
23/08/2018 13,000 0.85 6.54 13,000 13,850 13,000 10,350 134,550,000
22/08/2018 13,000 0.10 0.77 12,900 13,500 13,000 550 7,150,000
21/08/2018 12,900 -0.15 -1.16 12,900 13,000 12,750 5,990 77,271,000
20/08/2018 12,900 0.15 1.16 12,750 12,900 12,750 8,380 108,102,000
17/08/2018 12,750 0.25 1.96 12,500 13,300 12,500 6,220 79,305,000
16/08/2018 12,500 -0.25 -2.00 12,750 13,000 12,500 14,890 186,125,000
15/08/2018 12,750 -0.15 -1.18 12,750 12,750 12,500 2,220 28,305,000
14/08/2018 12,750 0.10 0.78 12,650 12,750 12,400 480 6,120,000
13/08/2018 12,650 -0.05 -0.40 12,700 12,650 12,400 1,810 22,896,500
10/08/2018 12,700 0.05 0.39 12,650 12,700 12,550 9,150 116,205,000
09/08/2018 12,650 -0.25 -1.98 12,900 12,850 12,550 16,760 212,014,000
08/08/2018 12,900 -0.50 -3.88 12,900 12,900 12,400 6,550 84,495,000
07/08/2018 12,900 0.40 3.10 12,500 12,900 12,500 510 6,579,000
06/08/2018 12,500 0.30 2.40 12,500 12,800 12,500 6,010 75,125,000
03/08/2018 12,500 -0.90 -7.20 13,400 13,300 12,500 12,240 153,000,000
02/08/2018 13,400 -0.10 -0.75 13,500 13,500 12,700 3,190 42,746,000
01/08/2018 13,500 0.80 5.93 12,700 13,500 13,500 20 270,000
31/07/2018 12,700 -0.10 -0.79 12,800 12,700 12,500 33,130 420,751,000
30/07/2018 12,800 -0.20 -1.56 12,800 13,000 12,450 24,960 319,488,000
27/07/2018 12,800 0.30 2.34 12,500 12,800 12,450 8,130 104,064,000
26/07/2018 12,500 0.20 1.60 12,300 12,600 12,350 13,480 168,500,000
25/07/2018 12,300 -0.60 -4.88 12,900 12,750 12,300 10,990 135,177,000
24/07/2018 12,900 0.05 0.39 12,850 13,000 12,900 220 2,838,000
23/07/2018 12,850 0.15 1.17 12,700 13,000 12,300 12,860 165,251,000
21/07/2018 12,700 -0.10 -0.79 12,800 12,800 12,200 12,480 158,496,000
20/07/2018 12,700 -0.10 -0.79 12,800 12,800 12,200 12,480 158,496,000
19/07/2018 12,800 -0.20 -1.56 12,800 13,400 12,600 6,240 79,872,000
18/07/2018 12,800 0.30 2.34 12,500 12,800 12,500 3,460 44,288,000
17/07/2018 12,500 -0.70 -5.60 13,200 12,600 12,500 1,210 15,125,000
16/07/2018 13,200 0.20 1.52 13,000 13,400 12,100 1,240 16,368,000
15/07/2018 13,000 0.80 6.15 12,200 13,000 12,200 3,660 47,580,000
13/07/2018 13,000 0.80 6.15 12,200 13,000 12,200 3,660 47,580,000
12/07/2018 12,200 -0.50 -4.10 12,700 12,300 11,850 12,240 149,328,000
11/07/2018 12,700 0.20 1.57 12,500 12,700 11,900 10,900 138,430,000
10/07/2018 12,500 0.20 1.60 12,300 12,500 12,500 2,010 25,125,000
09/07/2018 12,300 0.20 1.63 12,300 12,500 11,450 1,510 18,573,000
06/07/2018 12,300 0.10 0.81 12,200 12,500 11,600 7,980 98,154,000
05/07/2018 12,200 -0.90 -7.38 13,100 12,900 12,200 4,840 59,048,000
04/07/2018 13,100 0.65 4.96 12,450 13,100 12,500 2,830 37,073,000
03/07/2018 12,450 -0.85 -6.83 13,300 12,900 12,450 8,220 102,339,000
02/07/2018 13,300 -0.70 -5.26 13,300 13,300 12,550 5,480 72,884,000
01/07/2018 13,300 -0.60 -4.51 13,900 0 0 7,860 104,538,000
29/06/2018 13,300 -0.60 -4.51 13,900 13,500 13,200 7,860 104,538,000
28/06/2018 13,900 -0.40 -2.88 14,300 13,900 13,500 5,720 79,508,000
27/06/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,610 23,023,000
26/06/2018 14,300 0.80 5.59 13,500 14,300 13,000 5,010 71,643,000
25/06/2018 13,500 0.50 3.70 13,000 13,500 13,000 3,330 44,955,000
22/06/2018 13,000 -0.10 -0.77 13,100 13,100 12,800 1,780 23,140,000
21/06/2018 13,100 -0.10 -0.76 13,200 13,800 12,700 10,330 135,323,000
20/06/2018 13,200 -0.50 -3.79 13,700 13,600 12,800 17,120 225,984,000
19/06/2018 13,700 -0.30 -2.19 14,000 13,700 13,050 1,610 22,057,000
18/06/2018 14,000 0.50 3.57 13,500 14,000 12,800 12,820 179,480,000
16/06/2018 13,500 -0.50 -3.70 13,500 13,500 12,800 9,920 133,920,000
15/06/2018 13,500 -0.50 -3.70 13,500 13,500 12,800 9,920 133,920,000
14/06/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
13/06/2018 13,500 0.50 3.70 13,000 13,500 12,500 13,710 185,085,000
12/06/2018 13,000 -0.50 -3.85 13,500 13,200 12,600 26,950 350,350,000
11/06/2018 13,500 -0.20 -1.48 13,700 13,700 13,500 1,960 26,460,000
08/06/2018 13,700 -0.10 -0.73 13,800 13,700 13,300 3,020 41,374,000
07/06/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 4,030 55,614,000
06/06/2018 13,800 0.10 0.72 13,700 13,800 13,800 1,450 20,010,000
05/06/2018 13,700 0.50 3.65 13,200 13,800 13,200 2,020 27,674,000
04/06/2018 13,200 -0.60 -4.55 13,800 13,800 13,200 4,030 53,196,000
01/06/2018 13,800 -0.50 -3.62 13,800 13,800 13,300 5,750 79,350,000
31/05/2018 13,800 -0.40 -2.90 13,800 14,700 13,400 1,110 15,318,000
30/05/2018 13,800 0.20 1.45 13,600 13,800 13,200 4,530 62,514,000
29/05/2018 13,600 -0.10 -0.74 13,600 13,600 13,400 900 12,240,000
28/05/2018 13,600 -0.20 -1.47 13,800 13,600 13,000 9,510 129,336,000
27/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 2,510 34,638,000
25/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 2,510 34,638,000
24/05/2018 13,800 -0.20 -1.45 14,000 13,800 13,050 3,730 51,474,000
23/05/2018 14,000 -0.50 -3.57 14,500 14,000 13,950 660 9,240,000
22/05/2018 14,500 0.50 3.45 14,000 14,500 14,400 30 435,000
21/05/2018 14,000 -0.20 -1.43 14,200 14,000 13,250 4,490 62,860,000
18/05/2018 14,200 -0.30 -2.11 14,500 14,400 13,600 5,460 77,532,000
17/05/2018 14,500 0.70 4.83 13,800 14,500 14,500 100 1,450,000
16/05/2018 14,500 -0.10 -0.69 14,600 14,600 14,500 1,000 14,500,000
15/05/2018 14,600 0.20 1.37 14,400 14,600 14,300 8,520 124,392,000
14/05/2018 14,400 -0.10 -0.69 14,500 14,400 13,500 5,670 81,648,000
13/05/2018 14,500 0.70 4.83 13,800 14,500 14,200 2,810 40,745,000
11/05/2018 14,500 0.70 4.83 13,800 14,500 14,200 2,810 40,745,000
10/05/2018 13,800 -0.30 -2.17 14,100 14,400 13,750 60 828,000
09/05/2018 14,100 -0.10 -0.71 14,200 14,200 13,300 640 9,024,000
08/05/2018 14,200 -0.10 -0.70 14,200 14,200 13,400 2,170 30,814,000
07/05/2018 14,200 0.05 0.35 14,150 14,300 13,300 1,370 19,454,000
04/05/2018 14,150 -0.20 -1.41 14,350 14,700 14,150 4,180 59,147,000
03/05/2018 14,350 0.05 0.35 14,300 14,800 14,300 2,060 29,561,000
02/05/2018 14,300 0.40 2.80 13,900 14,850 13,900 2,890 41,327,000
30/04/2018 13,900 -0.05 -0.36 13,900 14,200 13,100 3,500 48,650,000
27/04/2018 13,900 -0.05 -0.36 13,900 14,200 13,100 3,500 48,650,000
26/04/2018 13,900 0.35 2.52 13,550 14,400 13,550 4,090 56,851,000
25/04/2018 13,550 0.55 4.06 13,000 13,550 13,000 2,520 34,146,000
24/04/2018 13,550 0.55 4.06 13,000 13,550 13,000 2,520 34,146,000
23/04/2018 13,000 -0.65 -5.00 13,650 13,650 13,000 1,780 23,140,000
20/04/2018 13,650 0.05 0.37 13,650 13,700 13,650 1,850 25,252,500
19/04/2018 13,650 0.15 1.10 13,500 13,650 13,600 720 9,828,000
18/04/2018 13,500 -0.10 -0.74 13,500 13,700 13,150 5,350 72,225,000
14/04/2018 13,600 0.20 1.47 13,400 13,750 13,400 28,110 382,296,000
13/04/2018 13,600 0.20 1.47 13,400 13,750 13,400 28,110 382,296,000
12/04/2018 13,400 0.20 1.49 13,200 13,500 13,200 2,290 30,686,000
11/04/2018 13,200 -0.50 -3.79 13,700 14,000 13,200 3,560 46,992,000
10/04/2018 13,700 0.25 1.82 13,700 13,950 13,600 12,310 168,647,000
09/04/2018 13,700 0.30 2.19 13,400 13,700 13,500 12,590 172,483,000
07/04/2018 13,400 0.20 1.49 13,200 13,400 13,100 4,010 53,734,000
06/04/2018 13,400 0.20 1.49 13,200 13,400 13,100 4,010 53,734,000
05/04/2018 13,200 0.05 0.38 13,150 13,200 13,000 12,010 158,532,000
04/04/2018 13,150 -0.45 -3.42 13,600 13,400 12,800 37,560 493,914,000
03/04/2018 13,600 -0.20 -1.47 13,600 13,600 13,000 9,760 132,736,000
02/04/2018 13,600 -0.30 -2.21 13,900 13,950 13,500 15,260 207,536,000
31/03/2018 13,900 -0.15 -1.08 14,050 14,000 13,700 16,240 225,736,000
30/03/2018 13,900 -0.15 -1.08 14,050 14,000 13,700 16,240 225,736,000
29/03/2018 14,050 -0.05 -0.36 14,100 14,100 14,000 5,020 70,531,000
28/03/2018 14,100 -0.10 -0.71 14,200 14,100 14,000 1,920 27,072,000
27/03/2018 14,200 -0.20 -1.41 14,400 14,500 13,850 8,930 126,806,000
26/03/2018 14,400 0.25 1.74 14,150 14,500 13,900 9,060 130,464,000
23/03/2018 14,150 -0.10 -0.71 14,250 14,300 13,900 9,560 135,274,000
22/03/2018 14,250 -0.05 -0.35 14,300 14,250 14,250 2,800 39,900,000
21/03/2018 14,300 0.10 0.70 14,500 14,400 14,000 7,880 112,684,000
20/03/2018 14,500 0.30 2.07 14,200 14,500 13,900 14,550 210,975,000
19/03/2018 14,200 -0.30 -2.11 14,500 14,300 13,900 23,290 330,718,000
16/03/2018 14,500 0.10 0.69 14,500 14,600 14,300 13,680 198,360,000
15/03/2018 14,500 0.20 1.38 14,500 14,700 14,500 4,530 65,685,000
14/03/2018 14,500 0.50 3.45 14,000 14,500 14,000 12,420 180,090,000
13/03/2018 14,000 -0.60 -4.29 14,600 14,500 14,000 8,630 120,820,000
12/03/2018 14,600 -0.20 -1.37 14,800 14,950 14,300 21,530 314,338,000
09/03/2018 14,700 -0.10 -0.68 14,800 14,950 14,300 4,670 68,649,000
08/03/2018 14,800 -0.05 -0.34 14,850 14,800 14,400 8,410 124,468,000
07/03/2018 14,850 -0.05 -0.34 14,900 14,850 14,200 8,950 132,907,500
06/03/2018 14,900 0.20 1.34 14,700 14,900 14,100 15,320 228,268,000
05/03/2018 14,700 0.50 3.40 14,200 14,700 14,200 10,880 159,936,000
02/03/2018 14,200 -0.60 -4.23 14,800 14,700 14,200 13,490 191,558,000
01/03/2018 14,800 0.05 0.34 14,800 14,950 14,800 3,410 50,468,000
28/02/2018 14,800 -0.20 -1.35 15,000 14,900 14,500 5,640 83,472,000
27/02/2018 15,000 -0.10 -0.67 15,000 15,000 14,500 3,730 55,950,000
26/02/2018 15,000 -0.30 -2.00 15,300 15,300 14,500 4,430 66,450,000
25/02/2018 15,300 0.30 1.96 15,000 15,300 15,100 2,900 44,370,000
23/02/2018 15,300 0.30 1.96 15,000 15,300 15,100 2,900 44,370,000
22/02/2018 15,000 -0.30 -2.00 15,300 15,100 14,550 1,310 19,650,000
21/02/2018 15,300 -0.05 -0.33 15,350 15,700 15,000 10,110 154,683,000
14/02/2018 15,350 1.00 6.51 14,350 15,350 14,000 16,130 247,595,500
13/02/2018 15,350 1.00 6.51 14,350 15,350 14,000 16,130 247,595,500
12/02/2018 14,350 0.25 1.74 14,100 14,350 13,600 14,840 212,954,000
09/02/2018 14,100 -0.10 -0.71 14,200 14,100 13,600 19,670 277,347,000
08/02/2018 14,200 -0.05 -0.35 14,250 14,200 13,700 25,010 355,142,000
07/02/2018 14,250 -0.15 -1.05 14,400 14,300 13,900 11,420 162,735,000
06/02/2018 14,300 -0.10 -0.70 14,400 14,300 13,400 13,950 199,485,000
05/02/2018 14,600 -0.20 -1.37 14,600 14,600 14,100 24,760 361,496,000
02/02/2018 14,600 0.10 0.68 14,500 14,600 14,200 16,500 240,900,000
01/02/2018 14,500 -0.10 -0.69 14,600 14,500 14,100 58,570 849,265,000
31/01/2018 14,600 0.65 4.45 13,950 14,800 13,900 21,110 308,206,000
30/01/2018 13,950 -0.20 -1.43 14,150 14,150 13,800 17,960 250,542,000
29/01/2018 14,150 -0.25 -1.77 14,400 14,200 14,100 44,600 631,090,000
26/01/2018 14,400 0.10 0.69 14,300 14,500 14,400 3,710 53,424,000
25/01/2018 14,300 -0.40 -2.80 14,700 14,600 14,300 54,690 782,067,000
24/01/2018 16,300 1.60 9.82 14,700 14,700 14,400 8,540 139,202,000
22/01/2018 14,400 -0.10 -0.69 14,700 14,700 14,400 31,750 457,200,000
19/01/2018 14,700 -0.30 -2.04 14,700 14,850 14,400 7,760 114,072,000
18/01/2018 14,700 -0.10 -0.68 14,800 14,700 14,500 1,040 15,288,000
17/01/2018 14,800 -0.30 -2.03 14,800 14,850 14,400 14,600 216,080,000
16/01/2018 14,800 -0.10 -0.68 14,900 14,900 14,500 14,230 210,604,000
15/01/2018 14,900 -0.10 -0.67 15,000 14,900 14,850 5,100 75,990,000
12/01/2018 15,000 -0.30 -2.00 15,000 15,000 14,500 34,760 521,400,000
11/01/2018 15,000 -0.70 -4.67 15,000 15,000 14,300 6,510 97,650,000
10/01/2018 15,000 -0.10 -0.67 15,100 15,000 14,600 20,580 308,700,000
09/01/2018 15,100 -0.10 -0.66 15,200 15,200 14,150 67,760 1,023,176,000
08/01/2018 15,200 -0.20 -1.32 15,200 15,200 14,800 27,870 423,624,000
05/01/2018 15,200 -0.30 -1.97 15,500 15,500 15,000 12,040 183,008,000
04/01/2018 15,500 -0.20 -1.29 15,700 15,700 15,000 13,960 216,380,000
03/01/2018 15,700 0.70 4.46 15,000 15,900 15,000 76,780 1,205,446,000
02/01/2018 15,000 -0.20 -1.33 15,000 15,000 14,800 12,840 192,600,000
29/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,900 4,420 66,300,000
28/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,850 2,340 35,100,000
27/12/2017 15,000 0.10 0.67 14,900 15,000 14,500 20,990 314,850,000
26/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,800 10,990 163,751,000
25/12/2017 15,000 -0.20 -1.33 15,000 15,000 14,800 5,260 78,900,000
22/12/2017 15,000 -0.10 -0.67 15,100 15,100 14,750 7,680 115,200,000
21/12/2017 15,100 -0.10 -0.66 15,200 15,100 14,600 17,230 260,173,000
20/12/2017 15,200 -0.05 -0.33 15,250 15,200 14,700 9,430 143,336,000
19/12/2017 15,300 0.45 2.94 14,850 15,400 14,850 95,760 1,465,128,000
18/12/2017 15,300 0.45 2.94 14,850 15,400 14,850 21,460 328,338,000
16/12/2017 14,850 0.05 0.34 14,800 14,850 14,400 24,170 358,924,500
15/12/2017 14,800 -0.10 -0.68 14,900 15,000 14,400 11,360 168,128,000
14/12/2017 15,000 0.10 0.67 14,900 15,000 15,000 100 1,500,000
13/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,000 14,900,000
12/12/2017 14,950 -0.10 -0.67 14,950 15,600 14,800 1,980 29,601,000
11/12/2017 15,000 0.05 0.33 14,950 15,600 15,000 70 1,050,000
08/12/2017 15,100 0.10 0.66 15,000 15,100 14,800 210 3,171,000
07/12/2017 15,000 -0.20 -1.33 15,200 15,400 15,000 6,990 104,850,000
05/12/2017 15,800 -0.10 -0.63 15,850 15,850 15,300 53,470 844,826,000
04/12/2017 15,900 0.10 0.63 15,800 16,200 15,400 27,910 443,769,000
01/12/2017 15,800 0.10 0.64 15,700 16,300 15,600 22,380 353,604,000
30/11/2017 15,700 -0.20 -1.26 15,800 15,900 15,200 20,120 315,884,000
29/11/2017 15,900 0.20 1.27 16,100 16,200 15,300 20,870 331,833,000
28/11/2017 15,700 -0.60 -3.68 15,900 15,900 15,500 22,270 349,639,000
27/11/2017 16,300 0.00 ■■ 0.00 16,250 16,300 15,800 11,260 183,538,000
24/11/2017 16,300 0.30 1.88 15,100 16,300 15,100 8,540 139,202,000
23/11/2017 16,000 0.45 2.89 15,600 16,300 15,600 7,740 123,840,000
22/11/2017 15,550 -0.80 -4.89 16,000 16,000 15,500 9,700 150,835,000
21/11/2017 16,350 0.35 2.19 16,450 16,450 16,000 4,180 68,343,000
20/11/2017 16,000 0.25 1.59 15,750 16,000 15,750 7,100 113,600,000
17/11/2017 15,750 -0.10 -0.63 15,850 16,500 15,700 23,030 362,722,500
16/11/2017 15,850 -0.35 -2.16 16,000 16,300 15,800 36,050 571,392,500
15/11/2017 16,200 -0.25 -1.52 16,450 16,450 15,800 19,240 311,688,000
14/11/2017 16,450 -0.25 -1.50 16,700 16,700 16,000 10,260 168,777,000
13/11/2017 16,700 0.20 1.21 16,500 16,700 16,400 5,410 90,347,000
10/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 1,520 25,080,000
09/11/2017 16,500 0.10 0.61 16,400 16,600 16,400 11,230 185,295,000
08/11/2017 16,400 -0.10 -0.61 16,500 16,600 16,400 7,090 116,276,000
07/11/2017 16,500 -0.10 -0.60 16,900 16,900 15,900 12,410 204,765,000
06/11/2017 16,600 0.10 0.61 16,500 17,000 16,050 3,170 52,622,000
03/11/2017 16,500 -0.10 -0.60 15,900 16,900 15,700 10,060 165,990,000
02/11/2017 16,600 -0.10 -0.60 16,000 16,900 15,800 7,610 126,326,000
01/11/2017 16,700 0.00 ■■ 0.00 16,750 16,800 16,600 6,680 111,556,000
31/10/2017 16,700 -0.10 -0.60 16,000 16,700 16,000 1,220 20,374,000
30/10/2017 16,800 0.60 3.70 15,800 16,900 15,700 29,910 502,488,000
27/10/2017 16,200 -0.30 -1.82 16,300 16,500 15,850 22,120 358,344,000
26/10/2017 16,500 -0.10 -0.60 16,100 17,250 16,100 11,610 191,565,000
25/10/2017 16,600 -0.30 -1.78 16,550 16,800 16,000 32,640 541,824,000
24/10/2017 16,900 0.50 3.05 16,800 17,100 16,800 2,940 49,686,000
23/10/2017 16,400 -1.20 -6.82 17,000 17,300 16,400 12,940 212,216,000
20/10/2017 17,600 -0.50 -2.76 17,500 18,000 17,100 43,730 769,648,000
19/10/2017 18,100 -0.10 -0.55 18,200 18,200 17,350 8,720 157,832,000
18/10/2017 18,200 -0.20 -1.09 17,600 18,700 17,500 19,630 357,266,000
17/10/2017 18,400 0.60 3.37 17,700 18,400 17,700 10,130 186,392,000
16/10/2017 17,800 -0.20 -1.11 17,400 18,000 17,300 20,240 360,272,000
13/10/2017 18,000 0.10 0.56 18,800 18,800 17,350 22,400 403,200,000
12/10/2017 17,900 -0.80 -4.28 18,500 18,700 17,400 46,230 827,517,000
11/10/2017 18,700 -0.30 -1.58 18,600 18,900 18,550 14,340 268,158,000
10/10/2017 19,000 0.00 ■■ 0.00 18,900 19,100 18,550 15,490 294,310,000
09/10/2017 19,000 -0.15 -0.78 18,900 19,000 17,900 28,830 547,770,000
06/10/2017 19,150 0.00 ■■ 0.00 19,150 19,150 18,200 8,170 156,455,500
05/10/2017 19,150 -0.10 -0.52 19,250 19,700 18,800 23,400 448,110,000
04/10/2017 19,250 0.80 4.34 18,850 19,300 18,600 42,330 814,852,500
03/10/2017 18,450 1.10 6.34 17,350 18,550 17,350 118,920 2,194,074,000
02/10/2017 17,350 0.05 0.29 17,300 17,350 17,300 7,820 135,677,000
29/09/2017 17,300 0.00 ■■ 0.00 17,350 17,350 17,300 770 13,321,000
28/09/2017 17,300 0.00 ■■ 0.00 17,250 17,350 17,250 10,220 176,806,000
27/09/2017 17,300 0.25 1.47 16,900 17,500 16,900 21,010 363,473,000
26/09/2017 17,050 0.05 0.29 17,000 17,050 17,000 5,190 88,489,500
25/09/2017 17,000 0.00 ■■ 0.00 17,000 17,050 17,000 7,070 120,190,000
22/09/2017 17,000 -0.40 -2.30 17,300 17,300 17,000 5,730 97,410,000
21/09/2017 17,400 0.10 0.58 17,300 17,400 17,100 9,300 161,820,000
20/09/2017 17,300 0.35 2.06 16,950 17,500 16,950 49,640 858,772,000
19/09/2017 16,950 0.65 3.99 16,300 17,150 16,300 47,270 801,226,500
18/09/2017 16,300 0.00 ■■ 0.00 15,900 16,300 15,800 1,510 24,613,000
15/09/2017 16,300 0.05 0.31 16,100 16,300 15,800 32,490 529,587,000
14/09/2017 16,250 0.00 ■■ 0.00 16,500 16,500 16,200 3,160 51,350,000
13/09/2017 16,250 -0.25 -1.52 16,200 16,250 16,000 22,670 368,387,500
12/09/2017 16,500 0.20 1.23 16,300 16,500 16,300 11,010 181,665,000
11/09/2017 16,300 0.20 1.24 16,100 16,300 16,000 18,870 307,581,000
08/09/2017 16,100 -0.60 -3.59 16,500 16,700 16,100 21,010 338,261,000
07/09/2017 16,700 0.00 ■■ 0.00 16,400 16,700 16,150 5,210 87,007,000
06/09/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,100 25,310 422,677,000
05/09/2017 16,700 0.00 ■■ 0.00 16,100 16,700 16,000 9,370 156,479,000
01/09/2017 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 5,040 84,168,000
31/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,200 2,120 35,404,000
30/08/2017 16,700 -0.10 -0.60 16,750 16,750 16,400 14,580 243,486,000
29/08/2017 16,800 0.40 2.44 16,400 16,800 16,400 12,430 208,824,000
28/08/2017 16,400 -0.45 -2.67 16,900 16,900 16,200 3,830 62,812,000
25/08/2017 16,850 -0.05 -0.30 16,850 16,850 16,300 4,090 68,916,500
24/08/2017 16,900 0.25 1.50 16,650 16,900 16,600 4,470 75,543,000
23/08/2017 16,650 -0.05 -0.30 16,400 16,650 16,000 990 16,483,500
22/08/2017 16,700 0.30 1.83 16,500 16,900 16,350 21,270 355,209,000
21/08/2017 16,400 -0.70 -4.09 16,650 16,950 16,400 19,920 326,688,000
18/08/2017 17,100 0.10 0.59 16,500 17,100 16,500 13,550 231,705,000
17/08/2017 17,000 -0.10 -0.58 17,000 17,000 16,800 6,020 102,340,000
16/08/2017 17,100 -0.10 -0.58 16,900 17,100 16,900 560 9,576,000
15/08/2017 17,200 -0.20 -1.15 16,800 17,250 16,650 8,410 144,652,000
14/08/2017 17,400 0.10 0.58 16,800 17,400 16,600 17,040 296,496,000
11/08/2017 17,300 -0.05 -0.29 17,800 17,800 16,800 2,920 50,516,000
10/08/2017 17,350 -0.05 -0.29 16,800 17,900 16,800 12,470 216,354,500
09/08/2017 17,400 -0.15 -0.85 17,800 17,850 17,200 15,230 265,002,000
08/08/2017 17,550 -0.35 -1.96 17,900 17,900 17,300 37,940 665,847,000
07/08/2017 17,900 0.40 2.29 17,000 18,000 17,000 46,700 835,930,000
04/08/2017 17,500 -0.30 -1.69 17,200 17,600 17,200 21,870 382,725,000
03/08/2017 17,800 0.40 2.30 17,400 17,900 16,500 27,660 492,348,000
02/08/2017 17,400 0.50 2.96 16,600 17,400 16,500 24,900 433,260,000
01/08/2017 16,900 -0.75 -4.25 17,650 17,650 16,450 81,860 1,383,434,000
31/07/2017 17,650 -0.30 -1.67 17,300 17,650 17,200 15,480 273,222,000
28/07/2017 17,950 -0.05 -0.28 18,000 18,000 17,800 2,150 38,592,500
27/07/2017 18,000 -0.10 -0.55 18,000 18,000 17,600 5,280 95,040,000
26/07/2017 18,100 0.25 1.40 17,900 18,100 17,700 12,350 223,535,000
25/07/2017 17,850 0.65 3.78 17,100 17,850 17,000 32,970 588,514,500
24/07/2017 17,200 -0.80 -4.44 17,500 18,000 16,750 52,010 894,572,000
21/07/2017 18,000 -0.10 -0.55 18,100 18,100 17,000 9,810 176,580,000
20/07/2017 18,100 -0.10 -0.55 17,900 18,100 17,400 14,260 258,106,000
19/07/2017 18,200 -0.30 -1.62 17,900 18,400 17,250 53,130 966,966,000
18/07/2017 18,500 -0.20 -1.07 17,700 18,500 17,700 20,570 380,545,000
17/07/2017 18,700 -0.50 -2.60 18,500 18,900 18,300 14,300 267,410,000
14/07/2017 19,200 0.20 1.05 19,000 19,200 18,800 9,900 190,080,000
13/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 23,050 437,950,000
12/07/2017 19,000 1.00 5.56 18,000 19,000 17,550 16,450 312,550,000
11/07/2017 18,000 -0.50 -2.70 18,800 18,800 17,800 31,210 561,780,000
10/07/2017 18,500 -0.50 -2.63 18,400 18,500 18,000 27,340 505,790,000
07/07/2017 19,000 -0.30 -1.55 19,200 19,200 18,400 11,320 215,080,000
06/07/2017 19,300 0.50 2.66 19,150 19,300 18,600 8,550 165,015,000
05/07/2017 18,800 -0.65 -3.34 19,400 19,400 18,800 27,540 517,752,000
04/07/2017 19,450 -0.20 -1.02 19,200 19,500 19,000 22,400 435,680,000
03/07/2017 19,650 -0.15 -0.76 19,100 19,650 18,800 10,660 209,469,000
30/06/2017 19,800 -0.20 -1.00 20,150 20,150 19,000 9,090 179,982,000
29/06/2017 20,000 -0.20 -0.99 19,600 20,200 19,400 12,460 249,200,000
28/06/2017 20,200 -0.30 -1.46 20,350 20,350 19,600 5,820 117,564,000
27/06/2017 20,500 0.70 3.54 19,700 20,500 19,000 11,890 243,745,000
26/06/2017 19,800 -0.20 -1.00 19,200 20,000 19,100 16,730 331,254,000
23/06/2017 20,000 0.80 4.17 20,000 20,000 19,100 15,060 301,200,000
22/06/2017 19,200 -1.40 -6.80 20,000 20,500 19,200 44,980 863,616,000
21/06/2017 20,600 -0.10 -0.48 20,700 20,700 19,800 37,530 773,118,000
20/06/2017 20,700 -0.20 -0.96 20,900 20,900 20,200 40,660 841,662,000
19/06/2017 20,900 0.15 0.72 20,750 21,000 20,200 14,550 304,095,000
16/06/2017 20,750 0.35 1.72 20,000 21,000 20,000 22,400 464,800,000
15/06/2017 20,400 -0.10 -0.49 20,000 20,400 20,000 9,720 198,288,000
14/06/2017 20,500 -0.50 -2.38 21,000 21,000 20,000 25,360 519,880,000
13/06/2017 21,000 -0.10 -0.47 20,200 21,000 19,800 49,340 1,036,140,000
12/06/2017 21,100 -0.10 -0.47 20,600 21,200 20,200 33,990 717,189,000
09/06/2017 21,200 -0.10 -0.47 20,650 21,200 20,600 12,760 270,512,000
08/06/2017 21,300 -0.70 -3.18 21,500 21,500 20,700 22,080 470,304,000
07/06/2017 22,000 0.20 0.92 21,000 22,100 21,000 14,450 317,900,000
06/06/2017 21,800 0.00 ■■ 0.00 22,000 22,400 21,600 29,080 633,944,000
05/06/2017 21,800 0.90 4.31 21,000 22,300 21,000 112,880 2,460,784,000
02/06/2017 20,900 0.00 ■■ 0.00 20,900 21,200 20,500 13,140 274,626,000
01/06/2017 20,900 -0.10 -0.48 21,200 21,200 20,100 5,280 110,352,000
31/05/2017 21,000 0.50 2.44 19,600 21,000 19,600 12,010 252,210,000
30/05/2017 20,500 0.50 2.50 20,300 20,500 19,300 38,240 783,920,000
29/05/2017 20,000 -0.20 -0.99 19,300 20,800 19,300 10,170 203,400,000
26/05/2017 20,200 0.20 1.00 19,800 20,200 19,500 16,100 325,220,000
25/05/2017 20,000 -0.50 -2.44 19,200 20,600 19,200 21,920 438,400,000
24/05/2017 20,500 1.00 5.13 19,500 20,500 19,500 33,600 688,800,000
23/05/2017 19,500 -0.50 -2.50 20,000 20,000 18,600 54,970 1,071,915,000
22/05/2017 20,000 -1.00 -4.76 21,000 21,500 20,000 46,080 921,600,000
19/05/2017 21,000 -0.90 -4.11 21,200 21,900 20,500 68,920 1,447,320,000
18/05/2017 21,900 -0.50 -2.23 21,700 22,400 21,250 31,130 681,747,000
17/05/2017 22,400 -0.10 -0.44 21,800 22,450 21,800 42,740 957,376,000
16/05/2017 22,500 0.10 0.45 22,400 22,800 21,900 23,450 527,625,000
15/05/2017 22,400 -0.40 -1.75 22,050 23,000 21,250 60,730 1,360,352,000
09/05/2017 21,500 0.00 ■■ 0.00 21,900 22,000 20,950 26,600 571,900,000
08/05/2017 21,500 0.30 1.42 21,300 21,500 20,500 30,070 646,505,000
05/05/2017 21,200 -0.10 -0.47 21,400 21,400 21,200 1,500 31,800,000
04/05/2017 21,300 -0.30 -1.39 20,750 21,500 20,750 11,150 237,495,000
03/05/2017 21,600 -0.30 -1.37 21,100 21,850 20,800 15,190 328,104,000
28/04/2017 21,900 -0.10 -0.45 22,000 22,000 21,000 4,900 107,310,000
27/04/2017 22,000 0.70 3.29 20,600 22,000 20,600 17,400 382,800,000
26/04/2017 21,300 -0.10 -0.47 21,350 21,400 20,600 8,870 188,931,000
25/04/2017 21,400 -0.25 -1.15 20,600 21,500 20,600 30,800 659,120,000
24/04/2017 21,650 -0.50 -2.26 21,000 21,700 20,600 24,480 529,992,000
21/04/2017 22,150 0.35 1.61 22,500 22,500 21,000 26,220 580,773,000
20/04/2017 21,800 1.40 6.86 20,400 21,800 20,000 103,350 2,253,030,000
19/04/2017 20,400 -1.50 -6.85 21,800 21,800 20,400 49,360 1,006,944,000
18/04/2017 21,900 -0.10 -0.45 22,100 22,100 21,000 9,220 201,918,000
17/04/2017 22,000 -0.50 -2.22 22,500 22,500 21,200 27,700 609,400,000
14/04/2017 22,500 1.00 4.65 21,000 22,500 20,500 44,810 1,008,225,000
13/04/2017 21,500 -0.60 -2.71 22,100 22,500 20,900 33,370 717,455,000
12/04/2017 22,100 -0.40 -1.78 22,500 22,500 21,250 22,640 500,344,000
11/04/2017 22,500 -0.50 -2.17 22,100 22,850 21,800 46,170 1,038,825,000
10/04/2017 23,000 0.00 ■■ 0.00 23,000 23,500 22,000 28,390 652,970,000
07/04/2017 23,000 1.30 5.99 21,100 23,200 21,000 73,680 1,694,640,000
05/04/2017 21,700 0.05 0.23 21,200 23,000 21,000 37,450 812,665,000
04/04/2017 21,650 -1.35 -5.87 22,400 22,800 21,500 49,760 1,077,304,000
03/04/2017 23,000 -0.90 -3.77 23,900 23,900 22,250 91,850 2,112,550,000
31/03/2017 23,900 0.00 ■■ 0.00 24,500 24,500 23,000 62,420 1,491,838,000
30/03/2017 23,900 0.90 3.91 23,200 24,500 23,000 91,330 2,182,787,000
29/03/2017 23,000 1.40 6.48 21,300 23,100 20,500 111,840 2,572,320,000
28/03/2017 21,600 -0.90 -4.00 22,400 23,300 21,500 51,680 1,116,288,000
27/03/2017 22,500 0.90 4.17 21,600 22,500 21,100 88,420 1,989,450,000
24/03/2017 21,600 1.30 6.40 20,500 21,700 20,400 112,440 2,428,704,000
23/03/2017 20,300 1.30 6.84 19,000 20,300 18,600 126,200 2,561,860,000
22/03/2017 19,000 0.00 ■■ 0.00 18,500 19,200 18,500 57,820 1,098,580,000
21/03/2017 19,000 0.90 4.97 18,100 19,350 18,100 88,070 1,673,330,000
20/03/2017 18,100 -0.10 -0.55 18,000 18,100 17,800 42,790 774,499,000
17/03/2017 18,200 1.00 5.81 17,000 18,300 17,000 41,200 749,840,000
16/03/2017 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 24,980 429,656,000
15/03/2017 17,200 0.50 2.99 17,400 17,400 16,800 36,340 625,048,000
14/03/2017 17,100 -0.20 -1.16 17,100 17,300 16,600 30,820 527,022,000
13/03/2017 17,300 0.00 ■■ 0.00 17,250 17,400 16,300 58,540 1,012,742,000
10/03/2017 17,300 0.20 1.17 17,100 17,400 17,100 35,630 616,399,000
09/03/2017 17,100 0.50 3.01 16,700 17,200 16,700 47,190 806,949,000
08/03/2017 16,600 0.20 1.22 16,200 17,000 16,200 17,020 282,532,000
07/03/2017 16,400 -0.40 -2.38 16,300 16,800 16,300 31,440 515,616,000
06/03/2017 16,800 -0.20 -1.18 17,000 17,000 16,300 11,510 193,368,000
03/03/2017 17,000 0.00 ■■ 0.00 17,400 17,600 17,000 54,440 925,480,000
02/03/2017 17,000 1.10 6.92 16,100 17,000 15,700 135,320 2,300,440,000
01/03/2017 15,900 0.00 ■■ 0.00 15,800 16,500 15,250 15,120 240,408,000
28/02/2017 15,900 0.00 ■■ 0.00 15,800 16,000 15,500 7,080 112,572,000
27/02/2017 15,900 -0.10 -0.62 15,100 15,900 15,100 34,410 547,119,000
24/02/2017 16,000 -0.15 -0.93 16,000 16,000 15,700 6,760 108,160,000
23/02/2017 16,150 -0.15 -0.92 16,300 16,300 16,000 270 4,360,500
22/02/2017 16,300 0.35 2.19 16,800 16,800 16,000 44,180 720,134,000
21/02/2017 15,950 1.00 6.69 15,000 15,950 15,000 84,430 1,346,658,500
20/02/2017 14,950 0.05 0.34 14,800 15,000 14,800 14,090 210,645,500
17/02/2017 14,900 -0.10 -0.67 14,600 14,900 14,200 25,080 373,692,000
16/02/2017 15,000 0.25 1.69 15,100 15,100 14,750 35,410 531,150,000
15/02/2017 14,750 -0.10 -0.67 15,100 15,100 14,750 5,890 86,877,500
14/02/2017 14,850 0.15 1.02 15,200 15,200 14,700 7,700 114,345,000
13/02/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 27,110 398,517,000
10/02/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 9,900 145,530,000
09/02/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10,090 148,323,000
08/02/2017 14,700 -0.10 -0.68 14,800 14,800 14,600 10,560 155,232,000
07/02/2017 14,800 -0.40 -2.63 15,200 15,200 14,800 8,260 122,248,000
06/02/2017 15,200 -0.05 -0.33 15,000 15,200 15,000 1,420 21,584,000
03/02/2017 15,250 0.00 ■■ 0.00 15,300 15,300 15,000 1,090 16,622,500
02/02/2017 15,250 0.05 0.33 15,100 15,250 15,100 5,020 76,555,000
25/01/2017 15,200 0.20 1.33 15,300 15,300 15,000 1,960 29,792,000
24/01/2017 15,000 0.00 ■■ 0.00 14,700 15,000 14,600 4,860 72,900,000
23/01/2017 15,000 0.50 3.45 14,600 15,000 14,500 5,010 75,150,000
20/01/2017 14,500 -0.80 -5.23 15,000 15,000 14,500 8,120 117,740,000
19/01/2017 15,300 0.30 2.00 15,450 15,450 15,300 1,500 22,950,000
18/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,100 91,500,000
17/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,430 21,450,000
16/01/2017 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,150 17,250,000
13/01/2017 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,540 23,100,000
12/01/2017 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 2,910 43,650,000
11/01/2017 15,000 -0.10 -0.66 15,100 15,100 15,000 3,050 45,750,000
10/01/2017 15,100 0.10 0.67 15,000 15,100 15,000 1,030 15,553,000
09/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 12,910 193,650,000
06/01/2017 15,000 -0.10 -0.66 15,000 15,200 15,000 8,170 122,550,000
05/01/2017 15,100 0.40 2.72 15,100 15,100 15,000 1,520 22,952,000
04/01/2017 14,700 -0.50 -3.29 15,200 15,200 14,700 3,500 51,450,000
03/01/2017 15,200 0.00 ■■ 0.00 14,800 15,200 14,200 14,750 224,200,000
30/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 14,850 9,030 137,256,000
29/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 10,140 154,128,000
28/12/2016 15,200 0.20 1.33 14,700 15,200 14,700 8,110 123,272,000
27/12/2016 15,000 -0.30 -1.96 15,000 15,000 15,000 9,180 137,700,000
26/12/2016 15,300 0.00 ■■ 0.00 15,500 15,500 15,000 1,570 24,021,000
23/12/2016 15,300 0.10 0.66 15,000 15,300 15,000 18,660 285,498,000
22/12/2016 15,200 -0.10 -0.65 15,000 15,500 15,000 7,500 114,000,000
21/12/2016 15,300 0.10 0.66 15,000 15,300 15,000 2,720 41,616,000
20/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 2,810 42,712,000
19/12/2016 15,200 0.20 1.33 15,000 15,400 15,000 6,660 101,232,000
16/12/2016 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 15,670 235,050,000
15/12/2016 15,000 -0.10 -0.66 14,400 15,400 14,400 8,270 124,050,000
14/12/2016 15,100 0.85 5.96 14,950 15,200 14,950 28,350 428,085,000
13/12/2016 14,250 -0.55 -3.72 14,800 14,800 14,000 5,040 71,820,000
12/12/2016 14,800 -0.20 -1.33 14,900 14,900 14,800 1,410 20,868,000
09/12/2016 15,000 -0.10 -0.66 15,150 15,150 14,850 7,090 106,350,000
08/12/2016 15,100 0.10 0.67 15,000 15,100 14,900 11,690 176,519,000
07/12/2016 15,000 -0.10 -0.66 15,200 15,200 14,600 18,680 280,200,000
06/12/2016 15,100 0.00 ■■ 0.00 14,600 15,200 14,500 52,970 799,847,000
05/12/2016 15,100 -0.10 -0.66 14,500 15,200 14,500 1,030 15,553,000
02/12/2016 15,200 0.00 ■■ 0.00 15,100 15,400 14,950 26,450 402,040,000
01/12/2016 15,200 -0.20 -1.30 15,200 15,200 14,950 10,030 152,456,000
30/11/2016 15,400 0.20 1.32 15,100 15,400 15,000 2,300 35,420,000
29/11/2016 15,200 0.45 3.05 15,500 15,500 14,700 4,640 70,528,000
28/11/2016 14,750 -0.05 -0.34 14,600 14,750 14,600 4,010 59,147,500
25/11/2016 14,800 -0.20 -1.33 15,000 15,000 14,800 16,300 241,240,000
24/11/2016 15,000 -0.20 -1.32 14,800 15,200 14,800 12,040 180,600,000
23/11/2016 15,200 -0.10 -0.65 15,300 15,800 14,800 8,330 126,616,000
22/11/2016 15,300 -0.10 -0.65 15,300 15,300 15,000 8,790 134,487,000
21/11/2016 15,400 0.00 ■■ 0.00 14,900 15,400 14,900 3,600 55,440,000
18/11/2016 15,400 -0.30 -1.91 15,000 15,500 14,900 14,320 220,528,000
17/11/2016 15,700 0.30 1.95 16,100 16,100 15,000 4,810 75,517,000
16/11/2016 15,400 0.70 4.76 14,700 15,700 14,700 54,000 831,600,000
15/11/2016 14,700 -1.00 -6.37 14,850 15,600 14,700 7,090 104,223,000
14/11/2016 15,700 0.00 ■■ 0.00 15,800 15,800 15,600 1,860 29,202,000
11/11/2016 15,700 0.90 6.08 14,800 15,800 14,800 53,870 845,759,000
10/11/2016 14,800 0.50 3.50 14,400 14,800 13,500 11,860 175,528,000
09/11/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 20 286,000
08/11/2016 14,300 -0.10 -0.69 14,500 14,500 13,900 1,430 20,449,000
07/11/2016 14,400 0.45 3.23 14,500 14,500 13,400 2,310 33,264,000
04/11/2016 13,950 -0.55 -3.79 14,500 14,500 13,950 3,220 44,919,000
03/11/2016 14,500 0.30 2.11 14,200 14,500 13,900 13,880 201,260,000
02/11/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 220 3,124,000
01/11/2016 14,200 -0.10 -0.70 14,000 14,200 14,000 2,620 37,204,000
31/10/2016 14,300 -0.50 -3.38 14,500 14,600 14,000 21,470 307,021,000
28/10/2016 14,800 0.60 4.23 14,600 14,800 14,200 10,410 154,068,000
27/10/2016 14,200 -0.30 -2.07 14,300 14,500 14,200 6,890 97,838,000
26/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,450 21,025,000
24/10/2016 14,500 -0.30 -2.03 14,600 14,800 14,500 1,390 20,155,000
21/10/2016 14,800 -0.20 -1.33 14,600 15,000 14,500 4,230 62,604,000
20/10/2016 15,000 0.40 2.74 15,000 15,000 14,550 4,040 60,600,000
19/10/2016 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 8,000 116,800,000
18/10/2016 14,600 -0.40 -2.67 14,500 15,000 14,500 3,480 50,808,000
17/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 1,470 22,050,000
14/10/2016 15,000 0.25 1.69 14,400 15,000 14,400 50 750,000
13/10/2016 14,750 -0.45 -2.96 15,100 15,100 14,750 2,700 39,825,000
12/10/2016 15,200 0.50 3.40 14,700 15,200 14,600 15,160 230,432,000
11/10/2016 14,700 -0.30 -2.00 15,300 15,300 14,700 7,600 111,720,000
10/10/2016 15,000 0.00 ■■ 0.00 15,200 15,200 14,200 10,250 153,750,000
07/10/2016 15,000 0.40 2.74 15,200 15,200 14,500 10,760 161,400,000
06/10/2016 14,600 -0.60 -3.95 15,400 16,000 14,500 28,130 410,698,000
05/10/2016 15,200 -1.10 -6.75 16,300 16,300 15,200 43,830 666,216,000
04/10/2016 16,300 -0.50 -2.98 16,800 16,800 15,700 26,380 429,994,000
03/10/2016 16,800 1.00 6.33 16,200 16,800 16,000 85,660 1,439,088,000
30/09/2016 15,800 0.60 3.95 15,300 15,800 15,200 37,230 588,234,000
29/09/2016 15,200 0.25 1.67 14,800 15,300 14,800 10,990 167,048,000
28/09/2016 14,950 0.35 2.40 14,800 14,950 14,600 7,460 111,527,000
27/09/2016 14,600 -0.40 -2.67 15,000 15,000 14,600 12,950 189,070,000
26/09/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,400 6,900 103,500,000
23/09/2016 15,000 -0.10 -0.66 14,600 15,000 14,600 5,030 75,450,000
22/09/2016 15,100 0.80 5.59 14,600 15,200 14,400 32,180 485,918,000
21/09/2016 14,300 0.00 ■■ 0.00 14,400 14,400 14,050 12,200 174,460,000
20/09/2016 14,300 0.00 ■■ 0.00 14,300 14,350 14,000 26,710 381,953,000
19/09/2016 14,300 0.30 2.14 14,000 14,300 13,500 8,310 118,833,000
16/09/2016 14,000 -0.30 -2.10 13,700 14,300 13,650 6,040 84,560,000
15/09/2016 14,300 -0.20 -1.38 13,900 14,300 13,800 7,710 110,253,000
14/09/2016 14,500 -0.10 -0.68 14,600 14,600 14,000 17,730 257,085,000
13/09/2016 14,600 -0.10 -0.68 14,300 14,600 14,100 2,250 32,850,000
12/09/2016 14,700 0.10 0.68 14,600 14,700 14,400 9,890 145,383,000
09/09/2016 14,600 0.70 5.04 13,900 14,700 13,900 46,490 678,754,000
08/09/2016 13,900 -0.30 -2.11 14,000 14,200 13,900 5,340 74,226,000
07/09/2016 14,200 0.10 0.71 14,200 14,200 14,100 2,940 41,748,000
06/09/2016 14,100 -0.10 -0.70 14,000 14,300 14,000 330 4,653,000
05/09/2016 14,200 -0.10 -0.70 14,200 14,300 14,200 760 10,792,000
01/09/2016 14,300 0.30 2.14 13,900 14,300 13,900 4,180 59,774,000
31/08/2016 14,000 0.10 0.72 13,900 14,000 13,700 9,730 136,220,000
30/08/2016 13,900 0.00 ■■ 0.00 13,800 14,000 13,700 10,880 151,232,000
29/08/2016 13,900 -0.10 -0.71 13,900 13,900 13,700 5,540 77,006,000
26/08/2016 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 14,870 208,180,000
25/08/2016 14,000 -0.10 -0.71 14,100 14,100 13,600 8,390 117,460,000
24/08/2016 14,100 -0.10 -0.70 14,100 14,100 13,600 7,870 110,967,000
23/08/2016 14,200 -0.30 -2.07 14,500 14,500 13,500 73,010 1,036,742,000
22/08/2016 14,500 -0.40 -2.68 14,900 14,900 14,500 12,510 181,395,000
19/08/2016 14,900 -0.10 -0.67 14,800 15,000 14,800 8,880 132,312,000
18/08/2016 15,000 -0.30 -1.96 15,100 15,300 15,000 8,760 131,400,000
17/08/2016 15,300 -0.20 -1.29 15,500 15,500 14,800 7,750 118,575,000
16/08/2016 15,500 -0.20 -1.27 15,600 15,600 15,000 3,780 58,590,000
15/08/2016 15,700 -0.20 -1.26 15,800 15,800 15,000 14,160 222,312,000
12/08/2016 15,900 0.30 1.92 15,500 15,900 15,500 25,600 407,040,000
11/08/2016 15,600 0.40 2.63 15,200 15,700 15,000 39,480 615,888,000
10/08/2016 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 1,430 21,736,000
09/08/2016 15,200 -0.10 -0.65 15,000 15,300 15,000 6,610 100,472,000
08/08/2016 15,300 0.10 0.66 15,000 15,300 14,900 8,360 127,908,000
05/08/2016 15,200 -0.30 -1.94 15,200 15,800 14,900 24,370 370,424,000
04/08/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 13,980 216,690,000
03/08/2016 15,500 -0.20 -1.27 15,600 15,600 15,200 4,520 70,060,000
02/08/2016 15,700 -0.10 -0.63 15,300 15,700 15,100 11,230 176,311,000
01/08/2016 15,800 -0.10 -0.63 15,500 15,800 15,500 2,130 33,654,000
29/07/2016 15,900 0.20 1.27 15,300 15,900 15,300 5,410 86,019,000
28/07/2016 15,700 0.40 2.61 15,300 15,700 15,300 4,960 77,872,000
27/07/2016 15,300 -0.70 -4.38 15,500 15,800 15,300 11,290 172,737,000
26/07/2016 16,000 -0.50 -3.03 16,500 16,500 15,500 23,860 381,760,000
25/07/2016 16,500 -0.10 -0.60 16,000 16,700 15,800 9,060 149,490,000
22/07/2016 16,600 0.40 2.47 16,200 16,700 15,100 6,320 104,912,000
21/07/2016 16,200 -1.00 -5.81 16,700 17,000 16,100 17,860 289,332,000
20/07/2016 17,200 0.10 0.58 17,000 17,400 16,500 8,880 152,736,000
19/07/2016 17,100 -0.50 -2.84 17,600 17,600 16,700 18,280 312,588,000
18/07/2016 17,600 0.00 ■■ 0.00 17,800 18,400 17,500 12,040 211,904,000
15/07/2016 17,600 0.00 ■■ 0.00 18,500 18,500 17,600 13,230 232,848,000
14/07/2016 17,600 1.10 6.67 16,400 17,600 16,000 110,690 1,948,144,000
13/07/2016 16,500 0.70 4.43 15,800 16,500 15,800 24,530 404,745,000
12/07/2016 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 2,020 31,916,000
11/07/2016 15,800 -0.20 -1.25 15,800 15,800 15,800 1,000 15,800,000
08/07/2016 16,000 0.10 0.63 15,700 16,000 15,700 9,320 149,120,000
07/07/2016 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 2,880 45,792,000
06/07/2016 15,900 0.10 0.63 15,600 15,900 15,500 8,250 131,175,000
05/07/2016 15,800 0.00 ■■ 0.00 15,900 16,000 15,500 4,880 77,104,000
04/07/2016 15,800 -0.20 -1.25 16,000 16,000 15,400 12,120 191,496,000
01/07/2016 16,000 0.40 2.56 16,000 16,000 15,900 3,010 48,160,000
30/06/2016 15,600 0.20 1.30 15,400 16,000 15,400 11,780 183,768,000
29/06/2016 16,000 0.20 1.27 16,000 16,000 15,800 15,480 247,680,000
28/06/2016 15,800 0.30 1.94 15,500 15,800 15,400 5,910 93,378,000
27/06/2016 15,500 -0.30 -1.90 15,100 15,500 14,800 20,770 321,935,000
24/06/2016 15,800 -0.10 -0.63 15,600 16,000 14,900 31,330 495,014,000
23/06/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 18,380 292,242,000
22/06/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,600 4,910 78,069,000
21/06/2016 15,900 0.10 0.63 15,500 16,000 15,400 5,240 83,316,000
20/06/2016 15,800 0.50 3.27 15,300 15,800 15,300 5,110 80,738,000
17/06/2016 15,300 -0.30 -1.92 15,600 15,700 15,300 9,630 147,339,000
16/06/2016 15,600 -0.20 -1.27 15,800 15,900 15,600 6,490 101,244,000
15/06/2016 15,800 -0.20 -1.25 15,700 15,900 15,700 2,490 39,342,000
14/06/2016 16,000 0.20 1.27 15,700 16,000 15,200 28,190 451,040,000
13/06/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 8,600 135,880,000
10/06/2016 15,800 -0.10 -0.63 15,900 15,900 15,800 4,150 65,570,000
09/06/2016 15,900 0.10 0.63 15,800 15,900 15,600 2,640 41,976,000
08/06/2016 15,800 -0.10 -0.63 15,900 15,900 15,500 3,240 51,192,000
07/06/2016 15,900 0.30 1.92 15,900 15,900 15,500 10,590 168,381,000
06/06/2016 15,600 -0.30 -1.89 15,800 15,800 15,600 12,940 201,864,000
03/06/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,500 46,030 731,877,000
02/06/2016 15,900 -0.50 -3.05 16,000 16,400 15,900 17,380 276,342,000
01/06/2016 16,400 -0.40 -2.38 16,200 16,500 16,100 3,110 51,004,000
31/05/2016 16,800 0.40 2.44 16,400 16,800 16,200 3,930 66,024,000
30/05/2016 16,400 0.00 ■■ 0.00 16,000 16,500 16,000 11,920 195,488,000
27/05/2016 16,400 0.10 0.61 16,400 16,400 16,000 1,030 16,892,000
26/05/2016 16,300 -0.20 -1.21 16,500 16,500 15,800 1,570 25,591,000
25/05/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 1,230 20,295,000
24/05/2016 16,500 -0.20 -1.20 16,100 16,600 16,000 8,040 132,660,000
23/05/2016 16,700 -0.10 -0.60 16,000 16,900 16,000 900 15,030,000
20/05/2016 16,800 0.50 3.07 16,200 16,900 16,200 8,780 147,504,000
19/05/2016 16,300 0.00 ■■ 0.00 16,300 16,600 16,100 20,720 337,736,000
18/05/2016 16,300 0.40 2.52 16,000 16,300 15,700 52,460 855,098,000
17/05/2016 15,900 -0.30 -1.85 16,000 16,000 15,500 11,930 189,687,000
16/05/2016 16,200 0.20 1.25 16,000 16,200 16,000 46,750 757,350,000
13/05/2016 16,000 0.20 1.27 16,000 16,000 16,000 30 480,000
12/05/2016 15,800 -0.20 -1.25 16,400 16,400 15,800 3,910 61,778,000
11/05/2016 16,000 -0.20 -1.23 16,400 16,400 15,800 5,310 84,960,000
10/05/2016 16,200 -0.10 -0.61 16,000 16,300 16,000 1,510 24,462,000
09/05/2016 16,300 -0.10 -0.61 16,000 16,900 15,800 15,670 255,421,000
06/05/2016 16,400 0.00 ■■ 0.00 15,600 16,400 15,600 11,760 192,864,000
05/05/2016 16,400 0.20 1.23 16,200 16,600 16,000 23,260 381,464,000
04/05/2016 16,200 -0.80 -4.71 17,000 17,000 16,200 13,110 212,382,000
29/04/2016 17,000 1.00 6.25 16,300 17,100 16,100 39,080 664,360,000
28/04/2016 16,000 -0.50 -3.03 16,400 16,400 16,000 9,320 149,120,000
27/04/2016 16,500 -0.20 -1.20 16,500 16,600 16,000 28,880 476,520,000
26/04/2016 16,700 0.00 ■■ 0.00 16,500 16,700 16,300 10,020 167,334,000
25/04/2016 16,700 0.00 ■■ 0.00 17,000 17,000 16,600 8,660 144,622,000
22/04/2016 16,700 -0.30 -1.76 16,700 16,700 16,200 35,370 590,679,000
21/04/2016 17,000 -0.10 -0.58 16,900 17,100 16,900 1,200 20,400,000
20/04/2016 17,100 -0.10 -0.58 17,000 17,100 17,000 5,510 94,221,000
19/04/2016 17,200 -0.30 -1.71 16,700 17,300 16,700 14,250 245,100,000
15/04/2016 17,500 -0.20 -1.13 17,400 17,500 16,700 13,380 234,150,000
14/04/2016 17,700 0.20 1.14 17,500 17,700 17,400 10,250 181,425,000
13/04/2016 17,500 -0.20 -1.13 17,500 17,600 17,300 22,490 393,575,000
12/04/2016 17,700 -0.10 -0.56 17,600 17,800 17,400 22,230 393,471,000
11/04/2016 17,800 0.30 1.71 17,200 17,900 17,200 35,130 625,314,000
08/04/2016 17,500 -0.40 -2.23 17,100 17,600 17,000 33,820 591,850,000
07/04/2016 17,900 -0.20 -1.10 18,100 18,100 17,100 31,020 555,258,000
06/04/2016 18,100 0.00 ■■ 0.00 18,100 18,400 17,600 34,300 620,830,000
05/04/2016 18,100 1.00 5.85 17,100 18,100 16,800 18,930 342,633,000
04/04/2016 17,100 -1.00 -5.52 17,500 17,600 17,100 34,710 593,541,000
01/04/2016 18,100 -1.30 -6.70 18,300 18,600 18,100 68,640 1,242,384,000
31/03/2016 19,400 0.30 1.57 19,900 19,900 18,900 58,850 1,141,690,000
30/03/2016 19,100 1.20 6.70 19,000 19,100 18,800 89,160 1,702,956,000
29/03/2016 17,900 1.10 6.55 16,900 17,900 16,900 48,920 875,668,000
28/03/2016 16,800 0.00 ■■ 0.00 16,400 16,800 16,400 14,190 238,392,000
25/03/2016 16,800 -0.10 -0.59 17,000 17,000 16,800 2,120 35,616,000
24/03/2016 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 1,450 24,505,000
23/03/2016 16,900 0.00 ■■ 0.00 17,000 17,100 16,300 19,160 323,804,000
22/03/2016 16,900 0.30 1.81 16,500 16,900 16,000 66,970 1,131,793,000
21/03/2016 16,600 -0.40 -2.35 16,500 17,000 16,500 10,220 169,652,000
18/03/2016 17,000 0.00 ■■ 0.00 16,600 17,100 16,500 12,350 209,950,000
17/03/2016 17,000 0.40 2.41 17,200 17,200 16,600 33,180 564,060,000
16/03/2016 16,600 -0.30 -1.78 16,700 16,800 16,500 18,110 300,626,000
15/03/2016 16,900 -0.10 -0.59 16,800 17,000 16,000 62,660 1,058,954,000
14/03/2016 17,000 0.00 ■■ 0.00 16,800 17,400 16,700 70,930 1,205,810,000
11/03/2016 17,000 -0.30 -1.73 17,100 17,300 16,900 56,080 953,360,000
10/03/2016 17,300 0.70 4.22 17,200 17,300 16,800 73,400 1,269,820,000
09/03/2016 18,100 0.10 0.56 18,500 18,500 18,000 44,630 807,803,000
08/03/2016 18,000 0.60 3.45 17,600 18,200 17,600 57,920 1,042,560,000
07/03/2016 17,400 -0.10 -0.57 17,500 17,500 17,000 49,890 868,086,000
04/03/2016 17,500 -0.60 -3.31 18,100 18,100 17,500 46,330 810,775,000
03/03/2016 18,100 0.50 2.84 18,300 18,300 17,000 87,230 1,578,863,000
02/03/2016 17,600 1.10 6.67 17,600 17,600 17,500 119,980 2,111,648,000
01/03/2016 16,500 1.00 6.45 16,500 16,500 16,500 20,330 335,445,000
29/02/2016 15,500 1.00 6.90 14,700 15,500 14,700 24,410 378,355,000
26/02/2016 14,500 0.00 ■■ 0.00 14,200 14,500 14,000 7,360 106,720,000
25/02/2016 14,500 -0.20 -1.36 14,500 14,500 14,200 3,880 56,260,000
24/02/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,100 2,550 37,485,000
23/02/2016 14,700 0.00 ■■ 0.00 14,800 14,800 14,400 8,430 123,921,000
22/02/2016 14,700 0.30 2.08 14,500 14,800 14,400 1,650 24,255,000
19/02/2016 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 15,140 218,016,000
18/02/2016 14,400 0.40 2.86 14,000 14,400 14,000 630 9,072,000
17/02/2016 14,000 -0.40 -2.78 14,400 14,400 14,000 12,720 178,080,000
16/02/2016 14,400 0.00 ■■ 0.00 14,000 14,400 14,000 4,380 63,072,000
15/02/2016 14,400 -0.10 -0.69 14,500 14,500 14,000 2,570 37,008,000
05/02/2016 14,500 0.10 0.69 14,500 14,500 14,500 10 145,000
04/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 160 2,304,000
03/02/2016 14,400 0.40 2.86 13,900 14,400 13,900 6,410 92,304,000
02/02/2016 14,000 -0.40 -2.78 14,000 14,100 14,000 5,960 83,440,000
01/02/2016 14,400 -0.10 -0.69 14,700 14,700 14,200 17,660 254,304,000
29/01/2016 14,500 0.60 4.32 14,000 14,500 14,000 6,940 100,630,000
28/01/2016 13,900 0.60 4.51 13,500 13,900 13,300 14,060 195,434,000
27/01/2016 13,300 0.70 5.56 13,300 13,300 12,800 10,720 142,576,000
26/01/2016 12,600 -0.30 -2.33 13,200 13,200 12,600 12,610 158,886,000
25/01/2016 12,900 -0.10 -0.77 13,300 13,500 12,900 22,120 285,348,000
22/01/2016 13,000 0.00 ■■ 0.00 13,700 13,700 12,400 17,960 233,480,000
21/01/2016 13,000 -0.90 -6.47 13,500 13,800 13,000 51,750 672,750,000
20/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 12,030 167,217,000
19/01/2016 13,900 -0.30 -2.11 14,000 14,100 13,300 21,140 293,846,000
18/01/2016 14,200 0.90 6.77 12,600 14,200 12,400 42,040 596,968,000
15/01/2016 13,300 -0.80 -5.67 14,100 14,100 13,300 27,660 367,878,000
14/01/2016 14,100 -0.50 -3.42 14,300 14,300 13,900 17,400 245,340,000
13/01/2016 14,600 -0.40 -2.67 14,800 14,800 14,600 10,010 146,146,000
12/01/2016 15,000 0.30 2.04 14,600 15,000 14,000 15,800 237,000,000
11/01/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 10,030 147,441,000
08/01/2016 14,700 -0.10 -0.68 15,300 15,300 14,500 13,760 202,272,000
07/01/2016 14,800 -1.00 -6.33 16,000 16,000 14,800 12,760 188,848,000
06/01/2016 15,800 0.20 1.28 15,900 16,000 15,700 1,750 27,650,000
05/01/2016 15,600 -1.00 -6.02 15,500 16,200 15,500 33,660 525,096,000
04/01/2016 16,600 -0.10 -0.60 16,700 16,800 16,500 3,460 57,436,000
31/12/2015 16,700 -0.10 -0.60 16,800 16,800 16,700 1,160 19,372,000
30/12/2015 16,800 0.20 1.20 16,800 16,800 16,800 120 2,016,000
29/12/2015 16,600 0.20 1.22 16,400 16,600 16,000 5,820 96,612,000
28/12/2015 16,400 -0.20 -1.20 16,100 16,400 16,000 2,710 44,444,000
25/12/2015 16,600 0.00 ■■ 0.00 16,800 16,800 15,800 9,940 165,004,000
24/12/2015 16,600 -0.10 -0.60 16,000 16,700 16,000 2,660 44,156,000
23/12/2015 16,700 0.10 0.60 17,000 17,000 16,500 4,110 68,637,000
22/12/2015 16,600 0.00 ■■ 0.00 17,500 17,500 16,300 27,630 458,658,000
21/12/2015 18,100 0.10 0.56 18,000 18,200 18,000 12,850 232,585,000
18/12/2015 18,000 -0.20 -1.10 17,900 18,100 17,900 4,950 89,100,000
17/12/2015 18,200 0.00 ■■ 0.00 18,300 18,300 18,100 1,830 33,306,000
16/12/2015 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 6,180 112,476,000
15/12/2015 18,200 0.20 1.11 18,000 18,200 17,900 32,190 585,858,000
14/12/2015 18,000 0.30 1.69 17,700 18,500 17,700 32,810 590,580,000
11/12/2015 17,700 0.20 1.14 17,700 17,900 17,700 17,950 317,715,000
10/12/2015 17,500 -0.50 -2.78 18,200 18,200 17,100 14,330 250,775,000
09/12/2015 18,000 -0.10 -0.55 18,500 18,600 18,000 10,140 182,520,000
08/12/2015 18,100 0.10 0.56 17,600 18,200 17,600 12,510 226,431,000
07/12/2015 18,000 0.20 1.12 17,800 18,500 17,800 32,550 585,900,000
04/12/2015 17,800 0.20 1.14 17,500 17,800 17,500 3,840 68,352,000
03/12/2015 17,600 0.00 ■■ 0.00 17,300 17,600 17,300 3,480 61,248,000
02/12/2015 17,600 -0.20 -1.12 17,600 17,600 17,100 130 2,288,000
01/12/2015 17,800 0.30 1.71 17,100 17,800 17,000 25,360 451,408,000
30/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 14,160 247,800,000
27/11/2015 17,500 -0.50 -2.78 18,000 18,000 17,500 2,360 41,300,000
26/11/2015 18,000 0.10 0.56 18,100 18,100 17,500 3,410 61,380,000
25/11/2015 17,900 0.20 1.13 17,500 18,000 17,500 22,000 393,800,000
24/11/2015 17,700 -0.50 -2.75 17,800 17,900 17,700 4,320 76,464,000
23/11/2015 18,200 0.00 ■■ 0.00 18,300 18,300 17,900 9,150 166,530,000
20/11/2015 18,200 0.20 1.11 17,900 18,200 17,800 14,090 256,438,000
19/11/2015 18,000 -0.20 -1.10 17,800 18,000 17,800 360 6,480,000
18/11/2015 18,200 0.30 1.68 17,900 18,200 17,900 150 2,730,000
17/11/2015 17,900 -0.10 -0.56 18,000 18,000 17,700 16,270 291,233,000
16/11/2015 18,000 -0.30 -1.64 18,200 18,200 17,800 7,320 131,760,000
13/11/2015 18,300 0.30 1.67 17,900 18,300 17,900 5,170 94,611,000
12/11/2015 18,000 -0.20 -1.10 18,000 18,600 18,000 3,870 69,660,000
11/11/2015 18,200 -0.30 -1.62 18,000 18,300 18,000 10,300 187,460,000
10/11/2015 18,500 -0.20 -1.07 18,300 18,500 18,100 11,400 210,900,000
09/11/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,300 13,950 260,865,000
06/11/2015 18,700 0.20 1.08 18,900 19,000 18,300 13,370 250,019,000
05/11/2015 18,500 0.20 1.09 18,500 18,800 18,000 28,210 521,885,000
04/11/2015 18,300 0.00 ■■ 0.00 18,200 18,600 18,000 31,240 571,692,000
03/11/2015 18,300 -0.10 -0.54 18,200 18,300 18,000 9,810 179,523,000
02/11/2015 18,400 -0.10 -0.54 18,600 18,600 18,100 8,500 156,400,000
30/10/2015 18,500 -0.30 -1.60 18,900 18,900 18,200 8,180 151,330,000
29/10/2015 18,800 0.60 3.30 18,200 18,800 18,200 35,760 672,288,000
28/10/2015 18,200 -0.30 -1.62 18,100 18,500 18,100 43,480 791,336,000
27/10/2015 18,500 0.30 1.65 18,400 18,900 18,000 48,020 888,370,000
26/10/2015 18,200 -1.00 -5.21 18,100 19,000 18,100 76,470 1,391,754,000
23/10/2015 19,200 1.10 6.08 19,300 19,300 18,800 139,280 2,674,176,000
22/10/2015 18,100 1.10 6.47 18,100 18,100 18,100 31,950 578,295,000
21/10/2015 17,000 1.10 6.92 16,000 17,000 16,000 52,790 897,430,000
20/10/2015 15,900 0.10 0.63 15,800 15,900 15,800 22,090 351,231,000
19/10/2015 15,800 -0.10 -0.63 15,900 16,000 15,800 30,880 487,904,000
16/10/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,600 5,700 90,630,000
15/10/2015 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 7,860 124,974,000
14/10/2015 15,900 0.10 0.63 15,600 15,900 15,600 650 10,335,000
13/10/2015 15,800 -0.10 -0.63 15,800 15,800 15,800 1,630 25,754,000
12/10/2015 15,900 -0.10 -0.62 16,000 16,000 15,300 10,530 167,427,000
09/10/2015 16,000 0.10 0.63 16,000 16,000 15,600 5,650 90,400,000
08/10/2015 15,900 0.10 0.63 15,800 16,000 15,800 9,810 155,979,000
07/10/2015 15,800 -0.10 -0.63 15,900 16,000 15,100 20,840 329,272,000
06/10/2015 15,900 0.00 ■■ 0.00 15,800 16,000 15,200 5,550 88,245,000
05/10/2015 15,900 -0.10 -0.62 15,800 15,900 15,800 7,170 114,003,000
02/10/2015 16,000 0.20 1.27 15,700 16,000 15,100 4,910 78,560,000
01/10/2015 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 3,470 54,826,000
30/09/2015 15,800 0.00 ■■ 0.00 15,300 15,800 15,300 15,030 237,474,000
29/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,200 9,670 152,786,000
28/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 19,110 301,938,000
25/09/2015 15,800 -0.10 -0.63 15,500 15,900 15,500 23,420 370,036,000
24/09/2015 15,900 -0.10 -0.62 15,900 15,900 15,700 10,940 173,946,000
23/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 560 8,960,000
22/09/2015 16,000 0.30 1.91 16,000 16,000 15,500 4,060 64,960,000
21/09/2015 15,700 -0.30 -1.88 15,800 16,100 15,700 2,130 33,441,000
18/09/2015 16,000 -0.30 -1.84 16,300 16,600 15,600 8,060 128,960,000
17/09/2015 16,300 0.50 3.16 16,000 16,300 16,000 620 10,106,000
16/09/2015 15,800 0.10 0.64 15,700 15,800 15,600 14,520 229,416,000
15/09/2015 15,700 0.10 0.64 15,600 16,100 15,600 1,630 25,591,000
14/09/2015 15,600 -0.70 -4.29 16,300 16,400 15,600 80 1,248,000
11/09/2015 16,300 -0.10 -0.61 16,700 16,700 16,000 570 9,291,000
10/09/2015 16,400 0.90 5.81 15,900 16,400 15,900 620 10,168,000
09/09/2015 15,500 -0.70 -4.32 16,400 16,400 15,500 8,460 131,130,000
08/09/2015 16,200 0.10 0.62 16,300 16,500 16,200 9,530 154,386,000
07/09/2015 16,100 0.20 1.26 16,000 16,400 16,000 5,550 89,355,000
04/09/2015 15,900 0.00 ■■ 0.00 16,000 16,400 15,700 15,820 251,538,000
03/09/2015 15,900 0.50 3.25 15,500 16,100 15,400 22,200 352,980,000
01/09/2015 15,400 0.30 1.99 15,100 15,500 15,100 8,960 137,984,000
31/08/2015 15,100 -1.10 -6.79 16,400 16,400 15,100 21,190 319,969,000
28/08/2015 16,200 -0.40 -2.41 16,600 16,600 15,700 3,690 59,778,000
27/08/2015 16,600 0.30 1.84 16,900 17,000 15,600 16,230 269,418,000
26/08/2015 16,300 1.00 6.54 15,300 16,300 15,300 16,470 268,461,000
25/08/2015 15,300 -0.70 -4.38 14,900 15,300 14,900 27,540 421,362,000
24/08/2015 16,000 -1.10 -6.43 16,300 16,300 16,000 8,050 128,800,000
21/08/2015 17,100 -1.20 -6.56 18,100 18,100 17,100 33,380 570,798,000
20/08/2015 18,300 -0.30 -1.61 18,600 18,600 18,000 3,580 65,514,000
19/08/2015 18,600 -0.40 -2.11 19,000 19,000 18,000 9,780 181,908,000
18/08/2015 19,000 -0.40 -2.06 19,300 19,300 19,000 870 16,530,000
17/08/2015 19,400 -0.30 -1.52 19,600 19,600 18,600 3,320 64,408,000
14/08/2015 19,700 -0.20 -1.01 19,900 19,900 19,300 3,330 65,601,000
13/08/2015 19,900 -0.10 -0.50 19,700 20,300 19,100 6,330 125,967,000
12/08/2015 20,000 -0.10 -0.50 19,700 20,000 19,500 5,890 117,800,000
11/08/2015 20,100 0.00 ■■ 0.00 20,000 20,100 20,000 4,740 95,274,000
10/08/2015 20,100 0.00 ■■ 0.00 20,000 20,100 19,700 9,990 200,799,000
07/08/2015 20,100 0.00 ■■ 0.00 20,000 20,100 19,800 5,470 109,947,000
06/08/2015 20,100 -0.40 -1.95 20,200 20,200 20,100 6,400 128,640,000
05/08/2015 20,500 0.00 ■■ 0.00 20,500 20,500 19,600 17,050 349,525,000
04/08/2015 20,500 0.50 2.50 20,200 20,500 20,200 6,910 141,655,000
03/08/2015 20,000 -1.00 -4.76 20,500 20,500 20,000 3,200 64,000,000
31/07/2015 21,000 0.10 0.48 21,000 21,000 20,700 1,480 31,080,000
30/07/2015 20,900 0.20 0.97 21,500 21,500 20,800 2,280 47,652,000
29/07/2015 20,700 -0.50 -2.36 21,000 21,200 20,700 20,580 426,006,000
28/07/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 3,610 76,532,000
27/07/2015 21,200 -0.10 -0.47 21,000 21,300 21,000 50,140 1,062,968,000
24/07/2015 21,300 -0.10 -0.47 21,300 21,600 21,200 24,060 512,478,000
23/07/2015 21,400 -0.10 -0.47 21,300 21,800 21,300 19,520 417,728,000
22/07/2015 21,500 -0.10 -0.46 21,500 22,000 21,500 12,350 265,525,000
21/07/2015 21,600 -0.30 -1.37 21,600 22,000 21,600 12,610 272,376,000
20/07/2015 21,900 -0.10 -0.45 22,000 22,000 21,500 14,330 313,827,000
17/07/2015 22,000 -0.10 -0.45 22,000 22,100 22,000 1,650 36,300,000
16/07/2015 22,100 -0.10 -0.45 22,000 22,100 22,000 5,910 130,611,000
15/07/2015 22,200 0.20 0.91 21,800 23,000 21,800 22,980 510,156,000
14/07/2015 22,000 -0.50 -2.22 22,500 22,500 21,900 14,720 323,840,000
13/07/2015 22,500 0.00 ■■ 0.00 22,400 22,800 22,400 9,550 214,875,000
10/07/2015 22,500 0.30 1.35 22,200 22,500 22,000 35,940 808,650,000
09/07/2015 22,200 -0.60 -2.63 22,200 22,800 22,000 46,330 1,028,526,000
08/07/2015 22,800 0.00 ■■ 0.00 22,500 22,800 22,000 8,480 193,344,000
07/07/2015 22,800 0.00 ■■ 0.00 22,900 22,900 22,400 9,340 212,952,000
06/07/2015 22,800 0.80 3.64 22,900 22,900 22,000 28,650 653,220,000
03/07/2015 22,000 -0.10 -0.45 22,500 23,000 22,000 41,300 908,600,000
02/07/2015 22,100 0.10 0.45 22,000 22,400 22,000 15,910 351,611,000
01/07/2015 22,000 -0.10 -0.45 22,100 22,200 22,000 12,820 282,040,000
30/06/2015 22,100 -0.30 -1.34 22,100 22,300 22,100 12,920 285,532,000
29/06/2015 22,400 0.00 ■■ 0.00 22,000 22,400 22,000 99,540 2,229,696,000
26/06/2015 22,400 -0.10 -0.44 22,200 22,400 21,700 1,800 40,320,000
25/06/2015 22,500 0.00 ■■ 0.00 22,200 22,500 22,200 3,460 77,850,000
24/06/2015 22,500 0.00 ■■ 0.00 22,100 22,500 22,100 14,680 330,300,000
23/06/2015 22,500 0.00 ■■ 0.00 22,100 22,500 22,100 3,270 73,575,000
22/06/2015 22,500 0.00 ■■ 0.00 22,200 22,500 22,100 14,050 316,125,000
19/06/2015 22,500 -0.10 -0.44 22,500 22,500 22,100 10,170 228,825,000
18/06/2015 22,600 -0.10 -0.44 22,400 22,600 22,300 12,030 271,878,000
17/06/2015 22,700 -0.10 -0.44 22,000 22,800 22,000 6,540 148,458,000
16/06/2015 22,800 -0.10 -0.44 22,500 22,900 22,200 13,820 315,096,000
15/06/2015 22,900 0.20 0.88 23,300 23,300 22,500 6,070 139,003,000
12/06/2015 22,700 0.10 0.44 23,000 23,000 22,300 3,590 81,493,000
11/06/2015 22,600 0.10 0.44 22,000 22,900 22,000 17,800 402,280,000
10/06/2015 22,500 -0.40 -1.75 22,900 23,000 22,000 5,800 130,500,000
09/06/2015 22,900 -0.20 -0.87 23,000 23,300 22,700 9,080 207,932,000
08/06/2015 23,100 0.40 1.76 22,700 23,800 22,300 21,050 486,255,000
05/06/2015 22,700 0.60 2.71 22,000 22,800 22,000 12,140 275,578,000
04/06/2015 22,100 -0.10 -0.45 22,200 22,300 22,000 36,500 806,650,000
03/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 21,700 5,640 125,208,000
02/06/2015 22,200 0.00 ■■ 0.00 22,200 22,200 21,700 9,470 210,234,000
01/06/2015 22,200 0.20 0.91 21,800 22,200 21,500 59,800 1,327,560,000
29/05/2015 22,000 -0.10 -0.45 22,100 22,100 21,900 20,160 443,520,000
28/05/2015 22,100 0.10 0.45 22,000 22,100 21,900 13,530 299,013,000
27/05/2015 22,000 -0.10 -0.45 22,000 22,300 21,900 7,700 169,400,000
26/05/2015 22,100 0.20 0.91 21,800 22,200 21,800 32,000 707,200,000
25/05/2015 21,900 -0.30 -1.35 22,200 22,200 21,800 70,380 1,541,322,000
22/05/2015 22,200 0.00 ■■ 0.00 21,800 22,200 21,800 8,640 191,808,000
21/05/2015 22,200 -0.40 -1.77 22,600 22,600 22,200 2,540 56,388,000
20/05/2015 22,600 0.60 2.73 21,500 22,800 21,500 71,830 1,623,358,000
19/05/2015 22,000 0.90 4.27 21,500 22,000 21,100 5,980 131,560,000
18/05/2015 21,100 -0.90 -4.09 21,500 21,500 21,100 26,900 567,590,000
15/05/2015 22,000 0.10 0.46 21,500 22,000 21,500 39,300 864,600,000
14/05/2015 21,900 0.60 2.82 21,300 21,900 21,300 25,050 548,595,000
13/05/2015 21,300 -0.10 -0.47 21,600 21,600 21,300 3,480 74,124,000
12/05/2015 21,400 -0.30 -1.38 22,200 22,200 21,400 44,420 950,588,000
11/05/2015 21,700 -0.40 -1.81 22,100 22,200 21,700 20,050 435,085,000
08/05/2015 22,100 0.00 ■■ 0.00 22,100 22,100 21,700 7,760 171,496,000
07/05/2015 22,100 0.10 0.45 21,600 22,100 21,500 31,580 697,918,000
06/05/2015 22,000 -0.10 -0.45 21,800 22,300 21,600 3,020 66,440,000
05/05/2015 22,100 0.10 0.45 21,600 22,100 21,400 59,020 1,304,342,000
04/05/2015 22,000 -0.10 -0.45 22,400 22,400 21,800 56,720 1,247,840,000
27/04/2015 22,100 0.10 0.45 22,000 22,100 21,900 30,000 663,000,000
24/04/2015 22,000 0.00 ■■ 0.00 22,000 22,800 21,800 62,350 1,371,700,000
23/04/2015 22,000 -0.80 -3.51 22,800 22,800 22,000 75,520 1,661,440,000
22/04/2015 22,800 -0.20 -0.87 21,900 22,900 21,900 27,670 630,876,000
21/04/2015 23,000 -0.20 -0.86 23,000 23,100 23,000 7,570 174,110,000
20/04/2015 23,200 -0.20 -0.85 22,600 23,200 22,600 15,850 367,720,000
17/04/2015 23,400 0.00 ■■ 0.00 23,100 23,400 23,100 6,030 141,102,000
16/04/2015 23,400 0.00 ■■ 0.00 23,500 23,500 22,900 140,280 3,282,552,000
15/04/2015 23,400 0.00 ■■ 0.00 23,000 23,400 22,900 4,870 113,958,000
14/04/2015 23,400 0.00 ■■ 0.00 23,000 23,500 23,000 1,450 33,930,000
13/04/2015 23,400 0.40 1.74 23,000 23,600 23,000 7,840 183,456,000
10/04/2015 23,000 -0.40 -1.71 23,500 23,500 23,000 35,190 809,370,000
09/04/2015 23,400 -0.10 -0.43 24,000 24,000 23,000 29,370 687,258,000
08/04/2015 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 3,650 85,775,000
07/04/2015 23,500 0.60 2.62 22,900 23,500 22,900 9,380 220,430,000
06/04/2015 22,900 -0.50 -2.14 23,400 23,700 22,700 21,780 498,762,000
03/04/2015 23,400 0.40 1.74 23,000 23,800 23,000 14,640 342,576,000
02/04/2015 23,000 -0.10 -0.43 23,500 23,500 23,000 19,150 440,450,000
01/04/2015 23,100 -0.50 -2.12 23,200 23,700 23,100 65,980 1,524,138,000
31/03/2015 23,600 0.10 0.43 23,000 23,700 23,000 33,030 779,508,000
30/03/2015 23,500 -0.10 -0.42 23,600 23,800 22,600 33,930 797,355,000
27/03/2015 23,600 0.00 ■■ 0.00 23,300 23,900 23,300 30,910 729,476,000
26/03/2015 23,600 -0.40 -1.67 23,700 24,000 23,600 21,070 497,252,000
25/03/2015 24,000 0.50 2.13 23,000 24,400 23,000 34,320 823,680,000
24/03/2015 23,500 0.00 ■■ 0.00 23,100 24,000 23,100 10,380 243,930,000
23/03/2015 23,500 0.50 2.17 23,000 24,500 23,000 48,970 1,150,795,000
20/03/2015 23,000 0.00 ■■ 0.00 22,800 23,500 22,800 18,410 423,430,000
19/03/2015 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 32,270 742,210,000
18/03/2015 23,000 -0.70 -2.95 23,100 23,600 23,000 29,020 667,460,000
17/03/2015 23,700 0.30 1.28 23,200 23,800 23,200 12,980 307,626,000
16/03/2015 23,400 -0.60 -2.50 23,200 24,000 23,200 10,860 254,124,000
13/03/2015 24,000 0.00 ■■ 0.00 23,900 24,100 23,800 12,540 300,960,000
12/03/2015 24,000 0.10 0.42 23,400 24,600 23,400 12,360 296,640,000
11/03/2015 23,900 -0.50 -2.05 23,300 23,900 23,300 37,850 904,615,000
10/03/2015 24,400 -0.60 -2.40 24,400 24,900 24,000 28,050 684,420,000
09/03/2015 25,000 -0.20 -0.79 24,600 25,000 24,600 36,930 923,250,000
06/03/2015 25,200 -0.10 -0.40 24,400 25,500 24,400 40,110 1,010,772,000
05/03/2015 25,300 0.10 0.40 24,900 25,400 24,800 80,750 2,042,975,000
04/03/2015 25,200 -0.30 -1.18 25,500 25,800 25,000 48,520 1,222,704,000
03/03/2015 25,500 0.00 ■■ 0.00 26,500 27,200 25,500 102,120 2,604,060,000
02/03/2015 25,500 1.60 6.69 23,800 25,500 23,800 91,170 2,324,835,000
27/02/2015 23,900 1.50 6.70 22,200 23,900 22,100 176,200 4,211,180,000
26/02/2015 22,400 -0.10 -0.44 22,000 22,500 22,000 13,170 295,008,000
25/02/2015 22,500 0.00 ■■ 0.00 22,100 23,000 22,100 17,920 403,200,000
24/02/2015 22,500 0.40 1.81 22,100 22,500 22,100 23,970 539,325,000
13/02/2015 22,100 0.10 0.45 21,900 22,300 21,900 17,590 388,739,000
12/02/2015 22,000 0.20 0.92 21,800 22,100 21,700 34,970 769,340,000
11/02/2015 21,800 -0.30 -1.36 22,000 22,500 21,300 30,960 674,928,000
10/02/2015 22,100 -0.60 -2.64 22,000 22,600 22,000 39,970 883,337,000
09/02/2015 22,700 -0.20 -0.87 22,400 23,000 22,300 19,000 431,300,000
06/02/2015 22,900 0.00 ■■ 0.00 22,600 22,900 22,600 22,090 505,861,000
05/02/2015 22,900 -0.10 -0.43 22,500 22,900 22,500 14,220 325,638,000
04/02/2015 23,000 -0.40 -1.71 22,800 23,200 22,500 36,330 835,590,000
03/02/2015 23,400 -0.30 -1.27 22,600 23,600 22,600 47,640 1,114,776,000
02/02/2015 23,700 -0.10 -0.42 23,600 23,800 23,600 17,430 413,091,000
30/01/2015 23,800 0.10 0.42 23,600 24,000 23,600 26,260 624,988,000
29/01/2015 23,700 -0.10 -0.42 23,700 23,900 23,600 19,850 470,445,000
28/01/2015 23,800 -0.20 -0.83 23,800 24,000 23,500 48,320 1,150,016,000
27/01/2015 24,000 -0.70 -2.83 24,500 24,500 23,500 39,860 956,640,000
26/01/2015 24,700 0.00 ■■ 0.00 24,700 24,800 24,600 25,150 621,205,000
23/01/2015 24,700 -0.10 -0.40 24,800 24,800 24,600 25,190 622,193,000
22/01/2015 24,800 -1.00 -3.88 25,000 25,200 24,500 25,180 624,464,000
21/01/2015 25,800 0.20 0.78 25,300 25,800 25,200 6,830 176,214,000
20/01/2015 25,600 0.10 0.39 25,800 25,800 25,600 8,700 222,720,000
19/01/2015 25,500 -0.70 -2.67 25,000 26,000 24,400 56,960 1,452,480,000
16/01/2015 26,200 -0.10 -0.38 26,300 26,700 26,200 10,210 267,502,000
15/01/2015 26,300 -0.20 -0.75 26,500 26,800 26,300 880 23,144,000
14/01/2015 26,500 -0.10 -0.38 26,200 26,900 26,200 18,260 483,890,000
13/01/2015 26,600 0.00 ■■ 0.00 26,500 26,600 26,000 6,670 177,422,000
12/01/2015 26,600 -0.30 -1.12 26,900 27,400 26,600 13,710 364,686,000
09/01/2015 26,900 -0.10 -0.37 27,000 27,100 26,800 9,380 252,322,000
08/01/2015 27,000 -0.20 -0.74 27,400 27,500 27,000 2,750 74,250,000
07/01/2015 27,200 0.70 2.64 27,000 27,400 26,800 34,680 943,296,000
06/01/2015 26,500 -0.50 -1.85 26,200 27,000 26,200 10,230 271,095,000
05/01/2015 27,000 0.40 1.50 26,300 27,000 26,300 5,430 146,610,000
31/12/2014 26,600 0.70 2.70 26,500 26,800 26,000 6,620 176,092,000
30/12/2014 25,900 0.50 1.97 25,200 26,000 25,200 41,270 1,068,893,000
29/12/2014 25,400 -0.60 -2.31 25,500 26,100 25,300 29,220 742,188,000
26/12/2014 26,000 -0.50 -1.89 26,200 26,300 25,500 35,400 920,400,000
25/12/2014 26,500 -0.20 -0.75 26,700 26,700 26,300 5,960 157,940,000
24/12/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,600 8,030 214,401,000
23/12/2014 26,700 -0.10 -0.37 26,800 26,800 26,200 3,090 82,503,000
22/12/2014 26,800 0.60 2.29 26,200 26,800 26,200 29,110 780,148,000
19/12/2014 26,200 -0.60 -2.24 26,800 26,800 26,200 6,430 168,466,000
18/12/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,200 16,550 443,540,000
17/12/2014 26,800 -0.90 -3.25 27,700 27,700 26,100 16,980 455,064,000
16/12/2014 27,700 0.10 0.36 27,000 27,700 26,900 8,060 223,262,000
15/12/2014 27,600 0.20 0.73 27,300 29,000 27,300 12,410 342,516,000
12/12/2014 27,400 0.20 0.74 27,100 27,400 27,000 18,570 508,818,000
11/12/2014 27,200 0.20 0.74 27,000 27,200 26,800 11,830 321,776,000
10/12/2014 27,000 -0.40 -1.46 27,000 27,400 26,600 12,630 341,010,000
09/12/2014 27,400 -0.20 -0.72 27,500 27,500 27,000 13,560 371,544,000
08/12/2014 27,600 -0.40 -1.43 28,000 28,000 27,500 21,330 588,708,000
05/12/2014 28,000 -0.20 -0.71 28,200 28,200 28,000 5,610 157,080,000
04/12/2014 28,200 0.00 ■■ 0.00 28,200 28,200 26,500 7,790 219,678,000
03/12/2014 28,200 0.60 2.17 28,200 28,300 28,000 9,490 267,618,000
02/12/2014 27,600 -0.50 -1.78 28,000 28,000 27,600 17,290 477,204,000
01/12/2014 28,100 -0.10 -0.35 28,200 28,200 27,800 7,320 205,692,000
28/11/2014 28,200 0.20 0.71 28,400 28,400 27,900 2,120 59,784,000
27/11/2014 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 6,380 178,640,000
26/11/2014 28,000 -0.20 -0.71 28,000 28,200 27,800 10,230 286,440,000
25/11/2014 28,200 0.20 0.71 28,200 28,200 28,200 9,110 256,902,000
24/11/2014 28,000 -0.20 -0.71 28,000 28,200 27,800 23,180 649,040,000
21/11/2014 28,200 -0.10 -0.35 28,300 28,300 28,000 15,830 446,406,000
20/11/2014 28,300 0.30 1.07 28,100 28,300 28,000 5,080 143,764,000
19/11/2014 28,000 -0.30 -1.06 28,400 28,400 28,000 27,350 765,800,000
18/11/2014 28,300 -0.10 -0.35 28,700 28,700 28,000 31,940 903,902,000
17/11/2014 28,400 0.20 0.71 28,200 28,500 28,200 15,330 435,372,000
14/11/2014 28,200 -0.80 -2.76 28,500 29,000 28,200 22,890 645,498,000
13/11/2014 29,000 0.10 0.35 29,500 29,600 28,700 10,460 303,340,000
12/11/2014 28,900 0.30 1.05 29,400 29,400 28,600 3,910 112,999,000
11/11/2014 28,600 -0.50 -1.72 29,100 29,400 28,600 16,360 467,896,000
10/11/2014 29,100 0.10 0.34 29,800 29,800 29,100 8,570 249,387,000
07/11/2014 29,000 -0.80 -2.68 29,800 30,000 28,700 16,800 487,200,000
06/11/2014 29,800 1.40 4.93 28,600 30,200 28,300 64,660 1,926,868,000
05/11/2014 28,400 0.10 0.35 28,300 28,400 28,000 19,670 558,628,000
04/11/2014 28,300 0.10 0.35 28,700 28,700 27,900 13,990 395,917,000
03/11/2014 28,200 0.40 1.44 28,700 28,700 28,200 13,200 372,240,000
31/10/2014 27,800 -0.20 -0.71 28,200 28,500 27,700 15,620 434,236,000
30/10/2014 28,000 -0.20 -0.71 28,200 28,200 28,000 9,890 276,920,000
29/10/2014 28,200 0.30 1.08 28,400 28,400 27,900 2,800 78,960,000
28/10/2014 27,900 -0.30 -1.06 27,700 28,200 27,500 52,760 1,472,004,000
27/10/2014 28,200 -0.60 -2.08 28,800 28,800 27,800 31,220 880,404,000
24/10/2014 28,800 0.00 ■■ 0.00 29,300 29,300 28,500 10,270 295,776,000
23/10/2014 28,800 -0.20 -0.69 29,000 29,000 28,400 12,960 373,248,000
22/10/2014 29,000 0.70 2.47 28,300 29,000 28,300 24,530 711,370,000
21/10/2014 28,300 -0.40 -1.39 28,800 28,800 28,300 9,290 262,907,000
20/10/2014 28,700 0.00 ■■ 0.00 28,500 29,100 28,300 24,440 701,428,000
17/10/2014 28,700 -0.10 -0.35 28,800 29,800 28,000 61,790 1,773,373,000
16/10/2014 28,800 -1.20 -4.00 29,700 29,800 28,800 70,470 2,029,536,000
15/10/2014 30,000 -0.40 -1.32 30,000 30,300 30,000 46,110 1,383,300,000
14/10/2014 30,400 0.00 ■■ 0.00 30,400 30,500 30,000 33,170 1,008,368,000
13/10/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,200 14,370 436,848,000
10/10/2014 30,400 -0.10 -0.33 30,500 30,900 30,300 46,710 1,419,984,000
09/10/2014 30,500 -0.70 -2.24 31,000 31,300 30,400 45,920 1,400,560,000
08/10/2014 31,200 0.10 0.32 31,200 31,300 30,200 102,020 3,183,024,000
07/10/2014 31,100 0.20 0.65 31,000 31,900 31,000 54,910 1,707,701,000
06/10/2014 30,900 -0.60 -1.90 32,000 32,000 30,800 46,160 1,426,344,000
03/10/2014 31,500 1.70 5.70 29,800 31,800 29,800 281,390 8,863,785,000
02/10/2014 29,800 0.00 ■■ 0.00 30,200 30,200 29,800 22,020 656,196,000
01/10/2014 29,800 0.10 0.34 29,800 30,300 29,800 83,910 2,500,518,000
30/09/2014 29,700 -0.10 -0.34 29,600 29,900 29,600 17,400 516,780,000
29/09/2014 29,800 0.00 ■■ 0.00 29,700 29,900 29,600 20,700 616,860,000
26/09/2014 29,800 0.10 0.34 30,000 30,200 29,700 12,470 371,606,000
25/09/2014 29,700 -0.10 -0.34 29,800 29,800 29,400 25,310 751,707,000
24/09/2014 29,800 0.10 0.34 29,800 30,400 29,400 30,820 918,436,000
23/09/2014 29,700 0.10 0.34 30,000 30,000 29,500 19,020 564,894,000
22/09/2014 29,600 -0.20 -0.67 29,600 30,000 29,500 41,490 1,228,104,000
19/09/2014 29,800 -0.10 -0.33 30,200 30,200 29,700 12,940 385,612,000
18/09/2014 29,900 -0.40 -1.32 30,300 30,300 29,700 71,630 2,141,737,000
17/09/2014 30,300 -0.20 -0.66 30,600 30,600 30,200 167,840 5,085,552,000
16/09/2014 30,500 -0.10 -0.33 30,600 30,600 30,000 26,110 796,355,000
15/09/2014 30,600 0.00 ■■ 0.00 30,700 30,900 30,400 46,230 1,414,638,000
12/09/2014 30,600 -0.30 -0.97 30,600 30,800 30,300 40,320 1,233,792,000
11/09/2014 30,900 0.30 0.98 30,500 31,300 30,500 36,580 1,130,322,000
10/09/2014 30,600 0.20 0.66 30,300 30,600 30,000 36,060 1,103,436,000
09/09/2014 30,400 -1.50 -4.70 31,700 31,700 30,200 82,110 2,496,144,000
08/09/2014 31,900 0.00 ■■ 0.00 31,900 32,000 31,600 39,580 1,262,602,000
05/09/2014 31,900 0.00 ■■ 0.00 31,600 32,000 31,600 44,890 1,431,991,000
04/09/2014 31,900 -0.30 -0.93 32,200 32,200 31,600 37,570 1,198,483,000
03/09/2014 32,200 -0.30 -0.92 32,500 32,800 32,200 62,290 2,005,738,000
29/08/2014 32,500 0.20 0.62 33,200 34,000 32,300 108,410 3,523,325,000
28/08/2014 32,300 2.10 6.95 30,200 32,300 30,200 93,320 3,014,236,000
27/08/2014 30,200 -0.10 -0.33 30,800 30,800 30,200 61,260 1,850,052,000
26/08/2014 30,300 -0.50 -1.62 31,000 31,000 30,300 41,890 1,269,267,000
25/08/2014 30,800 0.30 0.98 30,800 31,000 30,700 47,120 1,451,296,000
22/08/2014 30,500 -0.40 -1.29 30,800 30,900 30,400 19,900 606,950,000
21/08/2014 30,900 0.30 0.98 30,300 31,200 30,300 41,230 1,274,007,000
20/08/2014 30,600 0.00 ■■ 0.00 30,300 30,600 30,300 35,960 1,100,376,000
19/08/2014 30,600 -0.20 -0.65 30,600 30,700 30,500 29,260 895,356,000
18/08/2014 30,800 -0.50 -1.60 31,300 31,300 30,600 9,850 303,380,000
15/08/2014 31,300 0.70 2.29 30,800 31,300 30,800 58,440 1,829,172,000
14/08/2014 30,600 0.00 ■■ 0.00 31,000 31,400 30,400 16,440 503,064,000
13/08/2014 30,600 -0.20 -0.65 30,800 30,800 30,400 11,640 356,184,000
12/08/2014 30,800 -0.20 -0.65 30,400 31,000 30,300 17,330 533,764,000
11/08/2014 31,000 -0.50 -1.59 31,400 31,600 30,200 7,860 243,660,000
08/08/2014 31,500 0.30 0.96 32,000 32,000 31,200 26,970 849,555,000
07/08/2014 31,200 -0.20 -0.64 31,400 31,400 31,000 10,880 339,456,000
06/08/2014 31,400 -0.20 -0.63 32,300 32,300 30,800 8,840 277,576,000
05/08/2014 31,600 0.60 1.94 31,000 31,800 30,800 570 18,012,000
04/08/2014 31,000 0.50 1.64 30,500 31,000 30,300 14,070 436,170,000
01/08/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,200 10,790 329,095,000
31/07/2014 30,500 0.00 ■■ 0.00 30,500 30,700 30,500 25,730 784,765,000
30/07/2014 30,500 0.00 ■■ 0.00 30,300 30,700 30,000 13,720 418,460,000
29/07/2014 30,500 0.00 ■■ 0.00 30,500 30,900 30,400 8,070 246,135,000
28/07/2014 30,500 -1.00 -3.17 31,000 31,200 29,800 55,750 1,700,375,000
25/07/2014 31,500 -0.30 -0.94 31,800 32,000 31,500 24,460 770,490,000
24/07/2014 31,800 -1.20 -3.64 33,000 33,000 31,800 77,790 2,473,722,000
23/07/2014 33,000 -0.20 -0.60 33,000 33,200 32,800 50,230 1,657,590,000
22/07/2014 33,200 -0.30 -0.90 33,500 33,500 32,900 57,320 1,903,024,000
21/07/2014 33,500 -0.70 -2.05 33,700 34,000 33,500 40,940 1,371,490,000
18/07/2014 34,200 0.20 0.59 34,200 34,200 33,800 24,930 852,606,000
17/07/2014 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 32,530 1,106,020,000
16/07/2014 34,000 0.10 0.29 34,300 35,000 34,000 86,370 2,936,580,000
15/07/2014 33,900 -0.10 -0.29 34,000 34,400 33,800 68,950 2,337,405,000
14/07/2014 34,000 -0.30 -0.87 34,400 34,400 33,600 26,810 911,540,000
11/07/2014 34,300 1.10 3.31 33,200 34,300 33,200 40,750 1,397,725,000
10/07/2014 33,200 -1.30 -3.77 34,100 34,500 33,000 63,240 2,099,568,000
09/07/2014 34,500 0.00 ■■ 0.00 34,500 35,000 34,500 22,690 782,805,000
08/07/2014 34,500 -0.20 -0.58 34,300 35,000 34,200 61,310 2,115,195,000
07/07/2014 34,700 -0.80 -2.25 35,100 35,500 34,700 58,030 2,013,641,000
04/07/2014 35,500 1.10 3.20 34,500 36,800 34,500 159,160 5,650,180,000
03/07/2014 34,400 -0.10 -0.29 34,500 34,800 34,200 153,950 5,295,880,000
02/07/2014 34,500 -0.50 -1.43 35,000 35,000 34,000 96,550 3,330,975,000
01/07/2014 35,000 1.20 3.55 36,000 36,000 34,300 273,230 9,563,050,000
30/06/2014 33,800 2.20 6.96 33,800 33,800 33,800 64,560 2,182,128,000
27/06/2014 31,600 2.00 6.76 29,900 31,600 29,900 124,680 3,939,888,000
26/06/2014 29,600 -0.30 -1.00 29,800 29,900 29,600 26,540 785,584,000
25/06/2014 29,900 0.40 1.36 29,700 29,900 29,700 34,810 1,040,819,000
24/06/2014 29,500 -0.10 -0.34 29,600 29,600 29,500 5,270 155,465,000
23/06/2014 29,600 0.00 ■■ 0.00 29,700 30,000 29,500 17,780 526,288,000
20/06/2014 29,600 0.10 0.34 29,500 29,700 29,200 8,140 240,944,000
19/06/2014 29,500 -0.20 -0.67 29,500 29,500 29,100 18,760 553,420,000
18/06/2014 29,700 0.30 1.02 29,400 29,900 29,400 48,100 1,428,570,000
17/06/2014 29,400 0.00 ■■ 0.00 29,100 29,400 29,000 17,640 518,616,000
16/06/2014 29,400 -0.20 -0.68 29,600 29,600 29,000 48,470 1,425,018,000
13/06/2014 29,600 -0.10 -0.34 29,700 29,700 29,300 15,330 453,768,000
12/06/2014 29,700 -0.10 -0.34 30,100 30,100 29,300 17,900 531,630,000
11/06/2014 29,800 0.10 0.34 30,000 30,000 29,500 12,710 378,758,000
10/06/2014 29,700 -0.50 -1.66 29,800 30,400 29,700 21,610 641,817,000
09/06/2014 30,200 0.30 1.00 29,900 30,600 29,100 44,440 1,342,088,000
06/06/2014 29,900 0.10 0.34 29,800 30,200 29,400 18,280 546,572,000
05/06/2014 29,800 0.80 2.76 30,000 30,200 29,000 12,540 373,692,000
04/06/2014 29,000 -0.70 -2.36 29,200 29,500 29,000 25,000 725,000,000
03/06/2014 29,700 0.30 1.02 29,300 30,100 29,200 11,680 346,896,000
02/06/2014 29,400 -0.80 -2.65 29,600 29,800 29,400 29,110 855,834,000
30/05/2014 30,200 -0.70 -2.27 30,900 30,900 29,900 34,440 1,040,088,000
29/05/2014 30,900 -0.20 -0.64 31,100 31,200 30,000 39,670 1,225,803,000
28/05/2014 31,100 0.30 0.97 30,800 31,100 30,400 39,690 1,234,359,000
27/05/2014 30,800 0.40 1.32 30,100 31,100 30,100 51,690 1,592,052,000
26/05/2014 30,400 0.40 1.33 29,500 30,400 29,100 36,410 1,106,864,000
23/05/2014 30,000 -0.90 -2.91 30,700 30,700 29,600 23,920 717,600,000
22/05/2014 30,900 1.50 5.10 29,400 31,300 29,400 94,680 2,925,612,000
21/05/2014 29,400 0.90 3.16 28,900 29,600 28,800 48,040 1,412,376,000
20/05/2014 29,500 0.10 0.34 29,100 29,500 28,800 36,480 1,076,160,000
19/05/2014 29,400 0.40 1.38 29,000 29,400 28,700 21,070 619,458,000
16/05/2014 29,000 0.00 ■■ 0.00 28,000 29,900 28,000 30,000 870,000,000
15/05/2014 29,000 -0.60 -2.03 29,600 30,500 28,600 52,250 1,515,250,000
14/05/2014 29,600 0.90 3.14 27,400 29,800 27,400 39,270 1,162,392,000
13/05/2014 28,700 0.10 0.35 28,600 29,100 27,500 14,220 408,114,000
12/05/2014 28,600 -2.10 -6.84 31,000 31,000 28,600 74,750 2,137,850,000
09/05/2014 30,700 0.60 1.99 30,400 31,000 30,200 32,010 982,707,000
08/05/2014 30,100 -2.20 -6.81 31,800 31,900 30,100 59,840 1,801,184,000
07/05/2014 32,300 0.00 ■■ 0.00 32,300 32,600 31,800 44,050 1,422,815,000
06/05/2014 32,300 2.10 6.95 29,200 32,300 28,300 144,150 4,656,045,000
05/05/2014 30,200 -0.90 -2.89 31,000 31,100 29,700 40,440 1,221,288,000
29/04/2014 31,100 -0.40 -1.27 31,500 31,500 31,000 31,930 993,023,000
28/04/2014 31,500 -0.30 -0.94 32,000 32,000 31,500 35,210 1,109,115,000
25/04/2014 31,800 0.00 ■■ 0.00 31,500 31,900 31,500 27,140 863,052,000
24/04/2014 31,800 -0.20 -0.62 31,600 31,900 31,400 25,930 824,574,000
23/04/2014 32,000 -0.40 -1.23 32,500 32,700 31,600 35,010 1,120,320,000
22/04/2014 32,400 0.90 2.86 31,500 32,400 31,300 50,440 1,634,256,000
21/04/2014 31,500 0.10 0.32 31,900 32,400 31,500 51,330 1,616,895,000
18/04/2014 31,400 -2.30 -6.82 33,500 33,500 31,400 102,860 3,229,804,000
17/04/2014 33,700 -1.80 -5.07 35,100 35,500 33,700 134,950 4,547,815,000
16/04/2014 35,500 -1.00 -2.74 37,000 37,000 35,000 81,310 2,886,505,000
15/04/2014 36,500 -1.80 -4.70 38,100 38,300 36,500 83,100 3,033,150,000
14/04/2014 38,300 0.00 ■■ 0.00 38,300 38,700 38,100 26,330 1,008,439,000
11/04/2014 38,300 -0.80 -2.05 39,100 39,100 38,300 53,480 2,048,284,000
10/04/2014 39,100 -0.70 -1.76 40,000 40,100 39,100 39,440 1,542,104,000
08/04/2014 39,800 -0.20 -0.50 40,000 40,200 39,800 26,860 1,069,028,000
07/04/2014 40,000 0.00 ■■ 0.00 39,900 40,100 39,700 33,570 1,342,800,000
04/04/2014 40,000 0.20 0.50 40,000 40,500 39,700 36,700 1,468,000,000
03/04/2014 39,800 0.00 ■■ 0.00 40,000 40,200 39,800 46,450 1,848,710,000
02/04/2014 39,800 -0.20 -0.50 40,000 40,200 39,400 40,050 1,593,990,000
01/04/2014 40,000 -0.80 -1.96 40,800 40,800 39,800 77,560 3,102,400,000
31/03/2014 40,800 -0.30 -0.73 41,100 42,000 40,700 67,060 2,736,048,000
28/03/2014 41,100 0.20 0.49 41,000 42,500 40,900 42,100 1,730,310,000
27/03/2014 40,900 -0.30 -0.73 41,000 41,200 40,500 38,340 1,568,106,000
26/03/2014 41,200 -0.60 -1.44 41,800 42,300 41,000 91,420 3,766,504,000
25/03/2014 41,800 -0.60 -1.42 42,700 42,700 41,800 84,910 3,549,238,000
24/03/2014 42,400 0.50 1.19 41,900 42,800 41,900 62,420 2,646,608,000
21/03/2014 41,900 0.20 0.48 41,600 42,400 41,500 136,420 5,715,998,000
20/03/2014 41,700 -0.50 -1.18 42,200 42,400 41,700 113,330 4,725,861,000
19/03/2014 42,200 0.00 ■■ 0.00 42,200 42,500 42,100 106,070 4,476,154,000
18/03/2014 42,200 -0.30 -0.71 42,400 43,000 42,000 109,990 4,641,578,000
17/03/2014 42,500 0.30 0.71 42,100 44,400 42,100 48,020 2,040,850,000
14/03/2014 42,200 -0.90 -2.09 43,000 43,000 42,000 199,180 8,405,396,000
13/03/2014 43,100 -2.00 -4.43 43,000 44,000 42,600 490,900 21,157,790,000
12/03/2014 45,100 0.20 0.45 44,900 45,300 44,700 94,380 4,256,538,000
11/03/2014 44,900 0.00 ■■ 0.00 44,900 45,400 44,600 47,050 2,112,545,000
10/03/2014 44,900 0.40 0.90 44,500 45,100 44,400 61,960 2,782,004,000
07/03/2014 44,500 -0.30 -0.67 45,000 45,000 44,500 54,060 2,405,670,000
06/03/2014 44,800 0.00 ■■ 0.00 45,000 45,000 44,200 30,910 1,384,768,000
05/03/2014 44,800 0.80 1.82 44,500 44,900 43,700 24,950 1,117,760,000
04/03/2014 44,000 0.00 ■■ 0.00 43,600 44,400 43,500 50,760 2,233,440,000
03/03/2014 44,000 -1.20 -2.65 45,400 45,800 44,000 85,430 3,758,920,000
28/02/2014 45,200 0.40 0.89 44,500 45,400 44,500 53,820 2,432,664,000
27/02/2014 44,800 0.10 0.22 45,000 46,200 44,700 123,800 5,546,240,000
26/02/2014 44,700 -0.40 -0.89 45,200 45,600 44,400 95,080 4,250,076,000
25/02/2014 45,100 0.60 1.35 44,500 45,100 44,500 113,000 5,096,300,000
24/02/2014 44,500 0.50 1.14 44,000 44,700 43,900 51,800 2,305,100,000
21/02/2014 44,000 0.00 ■■ 0.00 44,000 44,400 43,500 81,380 3,580,720,000
20/02/2014 44,000 -2.30 -4.97 46,200 46,300 43,900 234,460 10,316,240,000
19/02/2014 46,300 -0.20 -0.43 46,800 46,900 45,600 99,920 4,626,296,000
18/02/2014 46,500 0.30 0.65 46,600 47,100 46,500 86,870 4,039,455,000
17/02/2014 46,200 1.20 2.67 45,400 46,700 45,000 199,540 9,218,748,000
14/02/2014 45,000 0.70 1.58 44,300 45,400 44,300 181,770 8,179,650,000
13/02/2014 44,300 -0.60 -1.34 45,400 45,400 44,100 117,780 5,217,654,000
12/02/2014 44,900 0.30 0.67 45,000 45,200 44,500 74,310 3,336,519,000
11/02/2014 44,600 0.00 ■■ 0.00 44,600 45,900 44,600 220,910 9,852,586,000
10/02/2014 44,600 1.60 3.72 43,500 45,000 43,000 205,420 9,161,732,000
07/02/2014 43,000 1.10 2.63 42,100 43,200 41,900 175,810 7,559,830,000
06/02/2014 41,900 0.20 0.48 41,500 42,000 41,200 40,610 1,701,559,000
27/01/2014 41,700 -0.20 -0.48 42,400 42,400 40,600 24,540 1,023,318,000
24/01/2014 41,900 0.00 ■■ 0.00 42,000 42,000 41,500 53,440 2,239,136,000
23/01/2014 41,900 0.00 ■■ 0.00 42,400 42,400 41,600 30,500 1,277,950,000
22/01/2014 41,900 0.70 1.70 41,500 42,900 41,500 161,200 6,754,280,000
21/01/2014 41,200 0.90 2.23 40,100 41,800 40,100 87,350 3,598,820,000
20/01/2014 40,300 -0.40 -0.98 40,700 41,500 40,100 45,530 1,834,859,000
17/01/2014 40,700 0.00 ■■ 0.00 41,000 41,300 40,500 39,610 1,612,127,000
16/01/2014 40,700 0.10 0.25 41,000 41,000 40,200 25,360 1,032,152,000
15/01/2014 40,600 -0.30 -0.73 40,800 41,200 40,500 60,150 2,442,090,000
14/01/2014 40,900 -0.40 -0.97 41,300 41,300 40,600 47,090 1,925,981,000
13/01/2014 41,300 -0.10 -0.24 41,900 42,000 41,000 38,300 1,581,790,000
10/01/2014 41,400 -0.70 -1.66 42,500 42,500 41,300 65,410 2,707,974,000
09/01/2014 42,100 -0.10 -0.24 42,300 43,500 42,000 52,880 2,226,248,000
08/01/2014 42,200 2.20 5.50 40,100 42,500 40,000 148,980 6,286,956,000
07/01/2014 40,000 0.20 0.50 39,700 40,000 39,700 31,940 1,277,600,000
06/01/2014 39,800 0.40 1.02 39,200 40,000 39,100 9,360 372,528,000
03/01/2014 39,400 -0.20 -0.51 39,600 39,800 39,400 32,030 1,261,982,000
02/01/2014 39,600 -0.70 -1.74 39,900 40,500 39,600 23,910 946,836,000
31/12/2013 40,300 0.60 1.51 40,000 40,500 39,500 28,560 1,150,968,000
30/12/2013 39,700 -0.90 -2.22 40,600 40,600 39,700 33,010 1,310,497,000
27/12/2013 40,600 0.10 0.25 40,600 41,300 40,600 52,460 2,129,876,000
26/12/2013 40,500 0.50 1.25 39,800 41,000 39,800 62,460 2,529,630,000
25/12/2013 40,000 0.30 0.76 39,700 40,000 39,700 34,820 1,392,800,000
24/12/2013 39,700 0.00 ■■ 0.00 39,600 40,000 39,500 16,600 659,020,000
23/12/2013 39,700 -0.20 -0.50 39,800 39,900 39,500 85,220 3,383,234,000
20/12/2013 39,900 -0.30 -0.75 40,300 40,500 39,900 73,110 2,917,089,000
19/12/2013 40,200 0.20 0.50 39,600 40,700 39,600 45,880 1,844,376,000
18/12/2013 40,000 0.30 0.76 39,800 40,100 39,800 18,650 746,000,000
17/12/2013 39,700 0.10 0.25 39,800 40,000 39,600 39,540 1,569,738,000
16/12/2013 39,600 -0.70 -1.74 40,000 40,200 39,600 78,780 3,119,688,000
13/12/2013 40,300 -0.50 -1.23 41,000 41,000 40,300 20,950 844,285,000
12/12/2013 40,800 0.30 0.74 40,800 41,200 40,500 14,870 606,696,000
11/12/2013 40,500 -0.80 -1.94 41,000 41,700 40,500 59,320 2,402,460,000
10/12/2013 41,300 -1.00 -2.36 41,800 41,900 41,100 52,230 2,157,099,000
09/12/2013 42,300 -0.20 -0.47 42,600 42,600 41,800 26,500 1,120,950,000
06/12/2013 42,500 0.20 0.47 42,900 42,900 42,000 17,690 751,825,000
05/12/2013 42,300 0.10 0.24 42,500 42,500 41,800 23,740 1,004,202,000
04/12/2013 42,200 -0.50 -1.17 42,700 42,700 42,200 63,910 2,697,002,000
03/12/2013 42,700 0.00 ■■ 0.00 42,700 43,000 42,700 28,790 1,229,333,000
02/12/2013 42,700 -0.30 -0.70 43,000 43,100 42,700 19,610 837,347,000
29/11/2013 43,000 0.20 0.47 43,500 43,500 43,000 44,560 1,916,080,000
28/11/2013 44,300 -0.10 -0.23 44,800 44,800 44,300 49,300 2,183,990,000
27/11/2013 44,400 0.40 0.91 44,000 44,900 44,000 40,820 1,812,408,000
26/11/2013 44,000 -0.30 -0.68 43,900 44,300 43,800 37,680 1,657,920,000
25/11/2013 44,300 -0.20 -0.45 44,200 44,500 44,000 47,290 2,094,947,000
22/11/2013 44,500 -0.10 -0.22 44,200 44,700 44,000 23,880 1,062,660,000
21/11/2013 44,600 -0.40 -0.89 45,300 45,700 44,600 99,910 4,455,986,000
20/11/2013 45,000 1.30 2.97 44,000 45,300 43,800 126,100 5,674,500,000
19/11/2013 43,700 0.10 0.23 43,700 43,800 43,200 44,810 1,958,197,000
18/11/2013 43,600 0.40 0.93 43,100