Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 928.92 -5.85 (-0.63%)
  • HNX-Index 109.90 +0.33 (+0.30%)
  • UPCOM-Index 56.26 0 (0%)
CTCP Đầu tư Xây dựng 3-2
Construction Investment Corporation 3-2
Mã CK:      C32      22.60      -0.05 (-0.22%)      (cập nhật 14:45 18/02/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cic32.com.vn
C32 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/02/2020 22,600 -0.05 -0.22 22,650 22,950 22,300 820 18,532,000
17/02/2020 22,650 0.00 ■■ 0.00 22,600 22,650 21,450 1,596 36,149,400
15/02/2020 22,600 0.20 0.88 22,400 22,800 22,100 67 1,514,200
14/02/2020 22,600 0.20 0.88 22,400 22,800 22,100 67 1,514,200
13/02/2020 22,400 -0.10 -0.45 22,450 22,450 22,100 531 11,894,400
12/02/2020 22,450 0.20 0.89 22,250 22,500 22,200 2,788 62,590,600
11/02/2020 22,250 0.10 0.45 22,200 22,300 22,200 4,030 89,667,500
10/02/2020 22,200 0.20 0.90 22,000 22,400 21,600 3,853 85,536,600
09/02/2020 22,000 0.70 3.18 21,300 22,000 21,200 5,112 112,464,000
07/02/2020 22,000 0.70 3.18 21,300 22,000 21,200 5,112 112,464,000
06/02/2020 21,300 0.00 ■■ 0.00 21,300 21,600 20,850 6,278 133,721,400
05/02/2020 21,300 -0.60 -2.82 21,900 21,900 20,750 925 19,702,500
04/02/2020 21,900 0.90 4.11 21,000 21,900 20,600 2,682 58,735,800
03/02/2020 21,000 -0.40 -1.90 21,450 21,100 20,000 3,595 75,495,000
02/02/2020 21,450 0.10 0.47 21,350 21,500 20,700 3,462 74,259,900
31/01/2020 21,450 0.10 0.47 21,350 21,500 20,700 3,462 74,259,900
30/01/2020 21,350 -0.30 -1.41 21,600 21,500 21,200 595 12,703,250
29/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
28/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
27/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
26/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
24/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
23/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
22/01/2020 21,600 0.00 ■■ 0.00 21,600 22,500 21,200 302 6,523,200
21/01/2020 21,600 -0.25 -1.16 21,850 21,750 21,250 6,090 131,544,000
20/01/2020 21,850 0.15 0.69 21,850 22,000 21,100 980 21,413,000
17/01/2020 21,850 0.85 3.89 21,000 22,000 20,950 19,580 427,823,000
16/01/2020 21,000 -1.05 -5.00 22,050 21,950 20,900 12,440 261,240,000
13/01/2020 22,100 0.70 3.17 21,450 22,100 21,400 681 15,050,100
10/01/2020 21,450 -1.00 -4.66 22,450 22,300 21,450 796 17,074,200
09/01/2020 22,450 0.30 1.34 22,100 22,450 21,300 307 6,892,150
08/01/2020 22,100 -0.20 -0.90 22,300 22,300 21,550 115 2,541,500
07/01/2020 22,300 0.00 ■■ 0.00 22,300 22,300 20,800 1,114 24,842,200
06/01/2020 22,300 -0.10 -0.45 22,400 22,300 21,550 284 6,333,200
03/01/2020 22,400 -0.20 -0.89 22,600 22,550 22,400 1,235 27,664,000
02/01/2020 22,600 0.00 ■■ 0.00 22,600 22,600 22,400 1,512 34,171,200
31/12/2019 22,600 -0.10 -0.44 22,700 22,600 21,700 2,041 46,126,600
30/12/2019 22,700 0.20 0.88 22,500 23,450 22,400 1,183 26,854,100
28/12/2019 22,500 0.00 ■■ 0.00 22,500 22,500 21,300 1,144 25,740,000
27/12/2019 22,500 0.00 ■■ 0.00 22,500 22,500 21,300 1,144 25,740,000
26/12/2019 21,800 -0.20 -0.92 22,000 22,600 21,800 1,297 28,274,600
25/12/2019 22,000 0.90 4.09 21,050 22,000 21,050 1,986 43,692,000
24/12/2019 21,050 0.30 1.43 20,800 21,050 20,800 2,549 53,656,450
23/12/2019 20,800 0.10 0.48 20,700 21,000 20,800 970 20,176,000
21/12/2019 20,700 0.20 0.97 20,500 21,200 20,600 4,460 92,322,000
20/12/2019 20,700 0.20 0.97 20,500 21,200 20,600 4,460 92,322,000
19/12/2019 20,500 -0.10 -0.49 20,600 20,500 20,200 2,400 49,200,000
18/12/2019 20,600 0.10 0.49 20,500 20,600 20,300 3,463 71,337,800
17/12/2019 20,500 0.10 0.49 20,450 20,500 20,000 2,187 44,833,500
16/12/2019 20,450 0.10 0.49 20,400 20,450 20,000 1,449 29,632,050
13/12/2019 20,400 0.30 1.47 20,050 20,450 20,000 2,248 45,859,200
12/12/2019 20,050 -0.30 -1.50 20,400 20,400 20,000 796 15,959,800
11/12/2019 20,400 -0.10 -0.49 20,500 20,600 20,000 1,269 25,887,600
10/12/2019 20,500 1.00 4.88 19,500 20,650 19,500 1,310 26,855,000
09/12/2019 19,500 -1.20 -6.15 20,650 20,800 19,500 1,790 34,905,000
07/12/2019 20,650 -0.10 -0.48 20,750 21,800 20,650 2,973 61,392,450
06/12/2019 20,650 -0.10 -0.48 20,750 21,800 20,650 2,973 61,392,450
05/12/2019 20,750 0.10 0.48 20,650 20,750 20,600 3,178 65,943,500
04/12/2019 20,650 -0.20 -0.97 20,800 20,800 20,250 628 12,968,200
03/12/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 1,092 22,713,600
02/12/2019 20,800 0.00 ■■ 0.00 20,800 21,200 20,800 6,416 133,452,800
29/11/2019 20,800 0.30 1.44 20,500 20,900 20,300 3,212 66,809,600
28/11/2019 20,500 0.00 ■■ 0.00 20,500 20,650 20,300 3,447 70,663,500
27/11/2019 20,500 0.00 ■■ 0.00 20,500 20,750 20,500 5,347 109,613,500
26/11/2019 20,500 0.20 0.98 20,300 20,500 20,300 6,553 134,336,500
25/11/2019 20,300 -0.20 -0.99 20,500 20,500 20,050 490 9,947,000
22/11/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 378 7,749,000
21/11/2019 20,500 -0.20 -0.98 20,700 20,500 20,300 278 5,699,000
20/11/2019 20,700 0.10 0.48 20,600 20,700 20,200 326 6,748,200
19/11/2019 20,600 0.20 0.97 20,400 20,600 20,400 647 13,328,200
18/11/2019 20,400 -0.20 -0.98 20,600 20,700 20,350 1,064 21,705,600
15/11/2019 20,600 -1.40 -6.80 22,000 21,300 20,600 933 19,219,800
14/11/2019 22,000 -0.50 -2.27 22,500 22,950 21,900 646 14,212,000
13/11/2019 22,500 0.80 3.56 21,700 23,100 21,850 951 21,397,500
12/11/2019 21,700 -0.10 -0.46 21,750 21,850 21,700 869 18,857,300
11/11/2019 21,750 0.10 0.46 21,600 21,750 21,450 2,616 56,898,000
09/11/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,400 1,417 30,607,200
08/11/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,400 1,417 30,607,200
07/11/2019 21,600 -0.10 -0.46 21,750 21,750 21,400 1,324 28,598,400
06/11/2019 21,750 0.40 1.84 21,400 21,750 21,400 2,801 60,921,750
05/11/2019 21,400 -0.50 -2.34 21,900 21,900 21,400 3,326 71,176,400
04/11/2019 21,900 0.30 1.37 21,650 21,950 21,800 1,247 27,309,300
01/11/2019 21,900 0.30 1.37 21,650 21,950 21,800 1,247 27,309,300
31/10/2019 21,650 0.20 0.92 21,450 21,750 21,450 1,601 34,661,650
30/10/2019 21,450 -0.40 -1.86 21,800 21,800 21,400 3,429 73,552,050
29/10/2019 21,800 0.30 1.38 21,500 21,800 21,500 2,217 48,330,600
28/10/2019 21,500 0.00 ■■ 0.00 21,500 21,550 21,100 3,572 76,798,000
26/10/2019 21,500 -0.40 -1.86 21,850 21,800 21,500 406 8,729,000
25/10/2019 21,500 -0.40 -1.86 21,850 21,800 21,500 406 8,729,000
24/10/2019 21,850 0.20 0.92 21,700 21,900 21,400 379 8,281,150
23/10/2019 21,700 0.60 2.76 21,100 21,750 21,100 959 20,810,300
22/10/2019 21,100 -0.80 -3.79 21,900 21,950 21,000 3,722 78,534,200
21/10/2019 21,900 0.00 ■■ 0.00 21,850 21,900 21,750 108 2,365,200
18/10/2019 21,850 0.00 ■■ 0.00 21,900 21,900 21,500 2,222 48,550,700
17/10/2019 21,900 -0.20 -0.91 22,100 22,100 21,800 460 10,074,000
16/10/2019 22,100 0.00 ■■ 0.00 22,100 22,100 21,900 280 6,188,000
15/10/2019 22,100 0.00 ■■ 0.00 22,100 22,400 21,900 441 9,746,100
14/10/2019 22,100 0.30 1.36 21,800 22,100 21,800 992 21,923,200
11/10/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,500 1,727 37,648,600
10/10/2019 21,800 0.10 0.46 21,750 21,950 21,600 2,686 58,554,800
09/10/2019 21,750 0.30 1.38 21,500 21,800 21,500 1,525 33,168,750
08/10/2019 21,500 -0.10 -0.47 21,600 21,650 21,500 862 18,533,000
07/10/2019 21,600 0.00 ■■ 0.00 21,650 21,600 21,400 490 10,584,000
04/10/2019 21,650 0.20 0.92 21,450 21,650 21,300 1,981 42,888,650
03/10/2019 21,450 0.10 0.47 21,400 21,800 21,300 1,634 35,049,300
02/10/2019 21,400 0.10 0.47 21,300 21,700 21,300 1,334 28,547,600
01/10/2019 21,300 0.10 0.47 21,250 21,750 21,250 552 11,757,600
30/09/2019 21,250 -0.10 -0.47 21,350 21,700 21,250 5,897 125,311,250
27/09/2019 21,350 -0.30 -1.41 21,600 21,600 21,150 9,373 200,113,550
26/09/2019 21,600 0.30 1.39 21,300 21,900 21,250 835 18,036,000
25/09/2019 21,300 -0.20 -0.94 21,500 21,600 21,200 2,056 43,792,800
24/09/2019 21,500 -0.10 -0.47 21,600 21,600 21,200 2,789 59,963,500
23/09/2019 21,600 -0.40 -1.85 22,000 22,000 21,500 3,997 86,335,200
20/09/2019 22,000 -0.20 -0.91 22,200 22,400 22,000 3,260 71,720,000
19/09/2019 22,200 -0.20 -0.90 22,400 22,400 22,050 1,418 31,479,600
18/09/2019 22,400 0.00 ■■ 0.00 22,350 22,500 22,100 1,425 31,920,000
17/09/2019 22,350 -0.30 -1.34 22,600 22,500 22,100 1,848 41,302,800
16/09/2019 22,600 -0.10 -0.44 22,700 22,700 22,150 3,339 75,461,400
13/09/2019 22,700 -0.20 -0.88 22,850 22,700 22,000 1,384 31,416,800
12/09/2019 22,850 0.10 0.44 22,750 23,000 22,000 1,393 31,830,050
11/09/2019 22,750 -0.10 -0.44 22,800 22,750 22,000 663 15,083,250
10/09/2019 22,900 0.15 0.66 22,750 23,000 22,100 120 2,748,000
09/09/2019 22,750 -0.10 -0.44 22,900 22,800 22,100 1,184 26,936,000
06/09/2019 22,900 0.60 2.62 22,300 23,000 21,900 1,840 42,136,000
05/09/2019 22,300 0.00 ■■ 0.00 22,300 23,000 22,100 352 7,849,600
04/09/2019 22,300 -0.60 -2.69 22,900 22,900 21,900 3,385 75,485,500
03/09/2019 22,900 -0.60 -2.62 23,500 24,000 22,900 394 9,022,600
30/08/2019 23,500 -0.20 -0.85 23,700 23,500 22,800 4,338 101,943,000
29/08/2019 23,700 -0.10 -0.42 23,750 23,700 23,300 365 8,650,500
28/08/2019 23,750 0.10 0.42 23,700 23,800 23,250 1,761 41,823,750
27/08/2019 23,700 -0.30 -1.27 24,000 24,000 23,700 1,188 28,155,600
26/08/2019 24,000 0.00 ■■ 0.00 24,000 24,900 23,850 1,715 41,160,000
23/08/2019 24,000 -0.30 -1.25 24,300 24,300 23,900 508 12,192,000
22/08/2019 24,300 0.30 1.23 24,000 24,300 24,000 646 15,697,800
21/08/2019 24,000 -0.10 -0.42 24,100 24,000 23,850 2,087 50,088,000
20/08/2019 24,100 0.00 ■■ 0.00 24,100 24,150 24,000 2,129 51,308,900
19/08/2019 24,100 -0.30 -1.24 24,350 25,000 24,050 1,379 33,233,900
16/08/2019 24,350 0.10 0.41 24,300 24,800 24,050 2,201 53,594,350
15/08/2019 24,300 -0.20 -0.82 24,500 24,600 24,000 5,895 143,248,500
14/08/2019 24,500 -0.10 -0.41 24,600 25,000 23,900 1,181 28,934,500
13/08/2019 24,600 -0.40 -1.63 25,000 25,200 24,000 582 14,317,200
12/08/2019 25,000 -0.40 -1.60 25,400 25,400 24,800 172 4,300,000
09/08/2019 25,400 -0.10 -0.39 25,500 25,400 24,000 1,661 42,189,400
08/08/2019 25,500 0.00 ■■ 0.00 25,500 25,850 24,400 922 23,511,000
07/08/2019 25,500 0.00 ■■ 0.00 25,500 25,700 24,800 786 20,043,000
06/08/2019 25,500 -0.10 -0.39 25,650 25,600 24,550 118 3,009,000
05/08/2019 25,650 0.00 ■■ 0.00 25,650 25,800 25,650 37 949,050
02/08/2019 25,650 -0.10 -0.39 25,700 25,650 25,000 2,781 71,332,650
01/08/2019 25,700 0.30 1.17 25,400 25,700 25,000 2,031 52,196,700
31/07/2019 25,400 0.30 1.18 25,100 26,000 25,000 2,560 65,024,000
30/07/2019 25,100 -0.70 -2.79 25,800 26,100 25,000 2,504 62,850,400
29/07/2019 25,800 -0.50 -1.94 26,300 26,200 25,700 1,005 25,929,000
26/07/2019 26,300 0.30 1.14 26,000 26,300 25,700 1,435 37,740,500
25/07/2019 26,000 0.10 0.38 25,900 26,000 25,700 1,327 34,502,000
24/07/2019 25,900 -0.10 -0.39 26,000 26,100 25,500 1,996 51,696,400
23/07/2019 26,000 -0.10 -0.38 26,100 26,250 25,700 2,756 71,656,000
22/07/2019 26,100 -1.10 -4.21 27,150 27,150 26,100 2,160 56,376,000
19/07/2019 27,150 -0.10 -0.37 27,200 27,400 27,100 904 24,543,600
18/07/2019 27,200 -0.10 -0.37 27,300 27,300 27,000 3,036 82,579,200
17/07/2019 27,300 0.60 2.20 26,750 27,300 26,750 2,047 55,883,100
16/07/2019 26,750 0.10 0.37 26,700 27,050 26,700 3,547 94,882,250
15/07/2019 26,700 0.10 0.37 26,650 26,850 26,650 2,666 71,182,200
12/07/2019 26,650 -0.20 -0.75 26,850 26,850 26,650 1,944 51,807,600
11/07/2019 26,850 0.00 ■■ 0.00 26,850 26,900 26,750 1,571 42,181,350
10/07/2019 26,850 0.00 ■■ 0.00 26,850 26,850 26,700 5,024 134,894,400
09/07/2019 26,850 -0.10 -0.37 27,000 26,850 26,750 2,015 54,102,750
08/07/2019 27,000 0.10 0.37 26,950 27,000 26,850 1,092 29,484,000
05/07/2019 26,950 0.10 0.37 26,900 26,950 26,900 224 6,036,800
04/07/2019 26,900 -0.10 -0.37 27,000 27,000 26,750 2,977 80,081,300
03/07/2019 27,000 0.30 1.11 26,750 27,100 26,750 2,043 55,161,000
02/07/2019 26,750 -0.60 -2.24 27,400 27,300 26,750 2,358 63,076,500
01/07/2019 27,400 0.20 0.73 27,200 27,400 27,000 2,034 55,731,600
28/06/2019 27,200 0.10 0.37 27,100 27,400 26,900 1,208 32,857,600
27/06/2019 27,100 -0.30 -1.11 27,400 27,500 27,100 1,332 36,097,200
26/06/2019 27,400 -0.30 -1.09 27,700 27,950 27,400 10,623 291,070,200
25/06/2019 27,700 0.30 1.08 27,400 28,000 27,550 19,353 536,078,100
24/06/2019 27,400 0.10 0.36 27,250 27,600 27,400 9,062 248,298,800
21/06/2019 27,250 0.10 0.37 27,200 27,500 27,200 3,332 90,797,000
20/06/2019 27,200 0.20 0.74 27,000 27,350 26,900 3,560 96,832,000
19/06/2019 27,000 -0.20 -0.74 27,200 27,300 26,850 2,390 64,530,000
18/06/2019 27,200 -0.30 -1.10 27,450 27,500 27,150 1,738 47,273,600
17/06/2019 27,450 -0.40 -1.46 27,800 27,500 27,100 3,580 98,271,000
16/06/2019 27,800 0.20 0.72 27,600 27,900 27,300 2,452 68,165,600
14/06/2019 27,800 0.20 0.72 27,600 27,900 27,300 2,452 68,165,600
13/06/2019 27,600 0.00 ■■ 0.00 27,600 27,800 27,200 2,156 59,505,600
11/06/2019 27,000 0.10 0.37 26,850 27,000 26,700 9,205 248,535,000
10/06/2019 26,850 -0.30 -1.12 27,200 27,500 26,850 7,054 189,399,900
09/06/2019 27,200 0.00 ■■ 0.00 27,200 27,300 26,700 6,277 170,734,400
07/06/2019 27,200 0.00 ■■ 0.00 27,200 27,300 26,700 6,277 170,734,400
06/06/2019 27,200 0.00 ■■ 0.00 27,200 27,200 26,900 4,034 109,724,800
05/06/2019 27,200 0.20 0.74 27,000 27,350 26,900 7,417 201,742,400
04/06/2019 27,000 -0.10 -0.37 27,100 27,300 27,000 3,193 86,211,000
03/06/2019 27,100 0.10 0.37 27,000 27,300 27,000 1,739 47,126,900
02/06/2019 27,000 -0.90 -3.33 27,900 28,150 26,800 4,798 129,546,000
31/05/2019 27,000 -0.90 -3.33 27,900 28,150 26,800 4,798 129,546,000
30/05/2019 27,900 0.50 1.79 27,400 27,900 27,500 437 12,192,300
29/05/2019 27,400 -1.00 -3.65 28,400 27,600 27,200 1,116 30,578,400
28/05/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,200 5,349 151,911,600
27/05/2019 28,400 -0.10 -0.35 28,500 28,900 28,100 1,258 35,727,200
26/05/2019 28,500 -0.10 -0.35 28,600 28,700 28,000 4,469 127,366,500
24/05/2019 28,500 -0.10 -0.35 28,600 28,700 28,000 4,469 127,366,500
23/05/2019 28,600 -0.20 -0.70 28,800 29,000 28,600 892 25,511,200
22/05/2019 28,800 0.10 0.35 28,700 28,900 28,600 2,077 59,817,600
21/05/2019 28,700 0.00 ■■ 0.00 28,700 28,800 28,700 859 24,653,300
20/05/2019 28,700 -0.20 -0.70 28,900 29,500 28,600 1,581 45,374,700
19/05/2019 28,900 -0.10 -0.35 29,000 29,300 28,600 2,307 66,672,300
17/05/2019 28,900 -0.10 -0.35 29,000 29,300 28,600 2,307 66,672,300
16/05/2019 29,000 -0.50 -1.72 29,500 29,500 28,900 3,600 104,400,000
15/05/2019 29,500 0.00 ■■ 0.00 29,500 29,700 29,300 915 26,992,500
14/05/2019 29,500 0.00 ■■ 0.00 29,500 29,800 29,200 289 8,525,500
13/05/2019 29,500 0.50 1.69 29,000 29,900 28,500 2,464 72,688,000
12/05/2019 29,000 0.00 ■■ 0.00 29,000 30,500 29,000 3,543 102,747,000
10/05/2019 29,000 0.00 ■■ 0.00 29,000 30,500 29,000 3,543 102,747,000
09/05/2019 29,000 -0.80 -2.76 29,800 29,800 29,000 4,460 129,340,000
08/05/2019 29,800 -0.70 -2.35 30,500 30,000 29,600 3,977 118,514,600
07/05/2019 30,500 0.00 ■■ 0.00 30,500 30,800 30,000 1,378 42,029,000
06/05/2019 30,500 -0.30 -0.98 30,800 30,650 30,000 791 24,125,500
05/05/2019 30,800 -0.30 -0.97 31,100 30,950 30,100 1,158 35,666,400
03/05/2019 30,800 -0.30 -0.97 31,100 30,950 30,100 1,158 35,666,400
02/05/2019 31,100 0.30 0.96 30,800 31,200 30,800 2,343 72,867,300
01/05/2019 30,800 -0.10 -0.32 30,900 31,100 30,000 1,782 54,885,600
30/04/2019 30,800 -0.10 -0.32 30,900 31,100 30,000 1,782 54,885,600
29/04/2019 30,800 -0.10 -0.32 30,900 31,100 30,000 1,782 54,885,600
28/04/2019 30,800 -0.10 -0.32 30,900 31,100 30,000 1,782 54,885,600
26/04/2019 30,800 -0.10 -0.32 30,900 31,100 30,000 1,782 54,885,600
25/04/2019 30,900 -0.70 -2.27 31,600 31,000 30,300 2,374 73,356,600
24/04/2019 31,600 0.10 0.32 31,500 31,900 31,200 34,571 1,092,443,600
23/04/2019 31,500 0.90 2.86 30,600 31,500 30,300 20,841 656,491,500
22/04/2019 30,600 -0.70 -2.29 31,300 31,500 30,000 15,203 465,211,800
21/04/2019 31,300 0.90 2.88 30,400 32,000 30,250 23,364 731,293,200
19/04/2019 31,300 0.90 2.88 30,400 32,000 30,250 23,364 731,293,200
18/04/2019 30,400 0.10 0.33 30,300 31,300 30,200 4,202 127,740,800
17/04/2019 30,300 -1.30 -4.29 31,550 31,900 30,300 2,218 67,205,400
16/04/2019 31,550 0.30 0.95 31,300 31,900 30,800 8,266 260,792,300
15/04/2019 31,300 0.60 1.92 30,700 31,400 30,800 5,283 165,357,900
12/04/2019 31,300 0.60 1.92 30,700 31,400 30,800 5,283 165,357,900
11/04/2019 30,700 0.20 0.65 30,500 31,000 30,500 3,226 99,038,200
10/04/2019 30,500 -0.10 -0.33 30,650 30,700 30,400 6,940 211,670,000
09/04/2019 30,650 0.10 0.33 30,500 30,900 30,300 5,549 170,076,850
08/04/2019 30,500 0.20 0.66 30,300 31,000 30,200 1,579 48,159,500
05/04/2019 30,300 -0.80 -2.64 31,100 31,200 30,300 1,967 59,600,100
04/04/2019 31,100 1.70 5.47 29,450 31,100 29,450 14,676 456,423,600
03/04/2019 29,450 0.20 0.68 29,250 29,600 29,100 5,416 159,501,200
02/04/2019 29,250 -0.40 -1.37 29,600 29,600 29,200 5,001 146,279,250
01/04/2019 29,600 0.50 1.69 29,150 29,800 29,050 3,862 114,315,200
31/03/2019 26,600 0.00 ■■ 0.00 26,600 26,900 26,000 50,440 1,341,704,000
29/03/2019 29,150 -0.10 -0.34 29,250 29,850 29,150 6,718 195,829,700
28/03/2019 29,250 -0.80 -2.74 30,000 30,000 29,150 13,177 385,427,250
27/03/2019 30,000 0.00 ■■ 0.00 30,000 30,250 29,700 7,635 229,050,000
26/03/2019 30,000 0.20 0.67 29,800 30,350 29,550 9,522 285,660,000
25/03/2019 29,800 -0.40 -1.34 30,250 30,200 29,400 9,832 292,993,600
22/03/2019 30,250 0.40 1.32 29,900 30,300 29,250 24,419 738,674,750
21/03/2019 30,000 -1.20 -4.00 31,150 31,150 29,900 14,229 426,870,000
20/03/2019 31,150 0.40 1.28 30,700 31,700 29,800 12,321 383,799,150
19/03/2019 30,700 1.10 3.58 29,600 31,500 29,600 22,252 683,136,400
18/03/2019 29,600 0.70 2.36 28,900 29,600 28,900 8,439 249,794,400
15/03/2019 29,000 -0.10 -0.34 29,050 29,050 28,800 4,638 134,502,000
14/03/2019 29,050 0.60 2.07 28,500 29,300 28,450 29,987 871,122,350
13/03/2019 28,500 0.10 0.35 28,400 28,800 28,100 2,732 77,862,000
12/03/2019 28,400 -0.20 -0.70 28,600 29,000 28,400 2,444 69,409,600
11/03/2019 28,600 0.50 1.75 28,150 28,600 28,000 3,992 114,171,200
08/03/2019 28,150 -0.80 -2.84 28,900 29,000 28,100 2,846 80,114,900
07/03/2019 28,900 -0.20 -0.69 29,050 29,600 28,900 2,787 80,544,300
06/03/2019 29,050 0.10 0.34 29,000 29,500 28,800 6,182 179,587,100
05/03/2019 29,000 -0.40 -1.38 29,400 29,350 29,000 4,480 129,920,000
04/03/2019 29,400 0.00 ■■ 0.00 29,400 30,200 29,300 7,471 219,647,400
01/03/2019 29,400 0.60 2.04 28,800 29,400 29,000 5,275 155,085,000
28/02/2019 28,800 0.40 1.39 28,400 29,700 28,550 13,102 377,337,600
27/02/2019 28,400 0.10 0.35 28,300 28,600 28,200 3,952 112,236,800
26/02/2019 28,300 0.10 0.35 28,200 28,350 27,800 3,136 88,748,800
25/02/2019 28,200 0.10 0.35 28,150 28,350 28,050 6,180 174,276,000
22/02/2019 28,150 0.10 0.36 28,000 28,400 27,600 4,084 114,964,600
21/02/2019 28,000 -0.30 -1.07 28,300 28,400 27,900 4,235 118,580,000
20/02/2019 28,300 0.20 0.71 28,100 28,500 28,000 2,663 75,362,900
19/02/2019 28,100 -0.50 -1.78 28,600 28,800 28,000 5,645 158,624,500
18/02/2019 28,600 0.60 2.10 28,000 28,800 27,800 3,930 112,398,000
15/02/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,373 94,444,000
14/02/2019 28,300 -0.50 -1.77 28,800 28,900 28,000 729 20,630,700
13/02/2019 28,800 1.40 4.86 27,400 29,000 27,400 6,608 190,310,400
12/02/2019 27,400 1.20 4.38 26,200 27,400 26,250 3,264 89,433,600
11/02/2019 26,200 0.20 0.76 26,000 26,600 26,000 1,587 41,579,400
01/02/2019 26,000 0.10 0.38 25,900 26,400 25,800 1,171 30,446,000
31/01/2019 25,900 0.20 0.77 25,700 26,000 25,650 3,028 78,425,200
30/01/2019 25,700 0.30 1.17 25,400 26,000 25,400 10,630 273,191,000
29/01/2019 25,400 -0.50 -1.97 25,900 26,000 25,400 5,537 140,639,800
28/01/2019 25,900 0.20 0.77 25,700 26,250 25,700 502 13,001,800
25/01/2019 25,700 0.10 0.39 25,650 26,300 25,700 1,568 40,297,600
24/01/2019 25,650 0.00 ■■ 0.00 25,600 26,000 25,400 5,061,000 129,814,650,000
23/01/2019 25,600 -0.40 -1.56 26,000 25,800 25,600 938,000 24,012,800,000
22/01/2019 26,000 0.40 1.54 25,600 26,000 25,500 4,770,000 124,020,000,000
21/01/2019 25,600 -0.45 -1.76 26,050 26,400 25,600 39,180 1,003,008,000
20/01/2019 26,950 -0.30 -1.11 26,400 26,500 26,000 10,000 269,500,000
18/01/2019 26,050 -0.35 -1.34 26,400 26,500 26,000 12,360 321,978,000
17/01/2019 26,400 -0.10 -0.38 26,500 26,400 26,050 7,120 187,968,000
16/01/2019 26,500 0.45 1.70 26,050 26,600 26,050 11,690 309,785,000
15/01/2019 26,050 0.05 0.19 26,000 26,800 25,600 23,540 613,217,000
14/01/2019 26,000 -0.75 -2.88 26,750 26,750 26,000 1,580 41,080,000
11/01/2019 26,750 0.55 2.06 26,200 26,800 26,200 7,170 191,797,500
10/01/2019 26,200 0.35 1.34 25,850 26,950 25,600 37,320 977,784,000
09/01/2019 25,850 0.15 0.58 25,700 26,450 25,600 74,230 1,918,845,500
08/01/2019 25,700 -0.60 -2.33 26,300 26,300 25,700 8,230 211,511,000
07/01/2019 26,300 0.30 1.14 26,000 26,300 26,000 11,060 290,878,000
04/01/2019 26,000 -0.25 -0.96 26,000 26,400 25,600 40,500 1,053,000,000
03/01/2019 26,000 -0.40 -1.54 26,400 26,400 25,400 28,560 742,560,000
02/01/2019 26,400 0.30 1.14 26,100 26,400 25,800 22,360 590,304,000
30/12/2018 26,100 -0.80 -3.07 26,900 26,750 26,000 22,900 597,690,000
28/12/2018 26,100 -0.80 -3.07 26,900 26,750 26,000 22,900 597,690,000
27/12/2018 26,900 0.50 1.86 26,400 27,300 26,400 8,450 227,305,000
26/12/2018 26,400 -0.50 -1.89 26,900 27,200 26,400 39,350 1,038,840,000
25/12/2018 26,900 -0.40 -1.49 26,900 26,900 26,300 34,160 918,904,000
24/12/2018 26,900 -0.10 -0.37 27,000 27,200 26,850 55,080 1,481,652,000
23/12/2018 27,000 0.10 0.37 26,900 27,250 26,600 16,330 440,910,000
21/12/2018 27,000 0.10 0.37 26,900 27,250 26,600 16,330 440,910,000
20/12/2018 26,900 0.30 1.12 26,600 26,900 26,550 6,440 173,236,000
19/12/2018 26,600 0.20 0.75 26,400 26,850 26,400 14,400 383,040,000
18/12/2018 26,400 -0.40 -1.52 26,800 27,150 26,300 47,940 1,265,616,000
17/12/2018 26,800 -0.50 -1.87 27,300 27,350 26,800 22,600 605,680,000
15/12/2018 27,300 -0.20 -0.73 27,500 27,800 27,200 18,790 512,967,000
14/12/2018 27,300 -0.20 -0.73 27,500 27,800 27,200 18,790 512,967,000
13/12/2018 27,500 -0.05 -0.18 27,550 27,800 27,450 48,280 1,327,700,000
12/12/2018 27,550 0.35 1.27 27,200 27,600 27,200 12,650 348,507,500
11/12/2018 27,200 -0.40 -1.47 27,600 27,650 27,050 18,260 496,672,000
10/12/2018 27,600 0.30 1.09 27,300 27,850 27,100 146,860 4,053,336,000
09/12/2018 27,300 0.20 0.73 27,100 27,450 27,100 14,700 401,310,000
07/12/2018 27,300 0.20 0.73 27,100 27,450 27,100 14,700 401,310,000
06/12/2018 27,100 -0.30 -1.11 27,400 27,400 27,100 24,920 675,332,000
05/12/2018 27,400 -0.10 -0.36 27,500 27,550 27,300 33,750 924,750,000
04/12/2018 27,500 0.25 0.91 27,250 27,600 27,300 35,260 969,650,000
03/12/2018 27,250 0.65 2.39 26,600 27,500 26,800 41,590 1,133,327,500
30/11/2018 26,600 -0.05 -0.19 26,600 26,900 26,000 50,440 1,341,704,000
29/11/2018 26,600 0.10 0.38 26,500 27,200 26,550 14,080 374,528,000
28/11/2018 26,500 0.15 0.57 26,500 26,750 26,200 34,070 902,855,000
27/11/2018 26,500 -0.45 -1.70 26,950 27,000 26,500 32,020 848,530,000
26/11/2018 26,950 -0.15 -0.56 27,100 27,300 26,500 66,010 1,778,969,500
25/11/2018 27,100 -0.70 -2.58 27,800 28,200 27,000 79,150 2,144,965,000
23/11/2018 27,100 -0.70 -2.58 27,800 28,200 27,000 79,150 2,144,965,000
22/11/2018 27,800 0.05 0.18 27,750 28,000 27,600 31,540 876,812,000
21/11/2018 27,750 -0.20 -0.72 27,750 28,000 27,500 56,670 1,572,592,500
20/11/2018 27,750 -0.35 -1.26 28,100 28,200 27,700 43,250 1,200,187,500
19/11/2018 28,100 -0.20 -0.71 28,300 28,500 28,000 54,890 1,542,409,000
16/11/2018 28,300 -0.10 -0.35 28,300 28,600 28,200 15,680 443,744,000
15/11/2018 28,300 0.20 0.71 28,100 28,700 27,800 178,580 5,053,814,000
14/11/2018 28,100 0.20 0.71 27,900 28,800 27,950 186,450 5,239,245,000
13/11/2018 27,900 0.10 0.36 27,900 28,000 27,200 52,000 1,450,800,000
12/11/2018 27,900 -0.30 -1.08 28,200 28,200 27,850 18,420 513,918,000
09/11/2018 28,200 0.10 0.35 28,100 28,500 27,850 9,110 256,902,000
08/11/2018 28,100 0.10 0.36 28,000 28,700 28,100 8,750 245,875,000
07/11/2018 29,200 0.20 0.68 29,000 29,350 29,000 22,860 667,512,000
06/11/2018 29,000 -0.35 -1.21 29,350 29,500 29,000 39,130 1,134,770,000
05/11/2018 29,350 0.15 0.51 29,200 29,500 29,000 50,500 1,482,175,000
04/11/2018 29,200 -0.10 -0.34 29,200 29,400 29,000 53,400 1,559,280,000
02/11/2018 29,200 -0.10 -0.34 29,200 29,400 29,000 53,400 1,559,280,000
01/11/2018 29,200 0.30 1.03 28,900 29,600 29,000 8,690 253,748,000
31/10/2018 28,900 0.30 1.04 28,600 29,000 28,600 18,170 525,113,000
30/10/2018 28,600 0.30 1.05 28,300 28,700 28,200 41,090 1,175,174,000
29/10/2018 28,300 -0.25 -0.88 28,550 29,000 28,000 20,900 591,470,000
28/10/2018 28,550 -0.55 -1.93 29,100 29,300 28,550 9,270 264,658,500
26/10/2018 28,550 -0.55 -1.93 29,100 29,300 28,550 9,270 264,658,500
25/10/2018 29,100 -0.40 -1.37 29,500 29,300 28,200 31,880 927,708,000
24/10/2018 29,500 0.30 1.02 29,500 29,900 29,000 29,410 867,595,000
23/10/2018 29,500 -0.50 -1.69 30,000 30,400 28,000 15,640 461,380,000
22/10/2018 30,000 0.30 1.00 30,000 30,800 30,000 25,660 769,800,000
20/10/2018 30,000 1.30 4.33 28,700 30,300 29,000 124,390 3,731,700,000
19/10/2018 30,000 1.30 4.33 28,700 30,300 29,000 124,390 3,731,700,000
18/10/2018 28,700 0.20 0.70 28,500 28,900 28,300 22,000 631,400,000
17/10/2018 28,500 0.10 0.35 28,500 28,900 28,500 8,730 248,805,000
16/10/2018 28,500 0.10 0.35 28,400 28,800 28,100 23,560 671,460,000
15/10/2018 28,400 -0.40 -1.41 28,800 29,000 28,250 30,590 868,756,000
12/10/2018 28,800 0.40 1.39 28,400 29,000 27,100 42,510 1,224,288,000
11/10/2018 28,400 -1.70 -5.99 30,100 29,700 28,100 86,100 2,445,240,000
10/10/2018 30,100 0.30 1.00 29,800 30,450 29,700 37,970 1,142,897,000
09/10/2018 29,800 -0.40 -1.34 30,200 30,400 29,800 19,730 587,954,000
08/10/2018 30,200 0.15 0.50 30,050 30,600 30,000 12,370 373,574,000
07/10/2018 30,050 -0.65 -2.16 30,700 30,700 30,050 17,200 516,860,000
05/10/2018 30,050 -0.65 -2.16 30,700 30,700 30,050 17,200 516,860,000
04/10/2018 30,700 0.50 1.63 30,200 30,850 30,300 22,600 693,820,000
03/10/2018 30,200 0.10 0.33 30,100 30,600 30,100 17,790 537,258,000
02/10/2018 30,100 -0.80 -2.66 30,900 31,100 30,000 26,340 792,834,000
01/10/2018 30,900 -0.05 -0.16 30,950 31,300 30,300 18,570 573,813,000
30/09/2018 30,950 -0.65 -2.10 31,600 31,600 30,900 30,470 943,046,500
28/09/2018 30,950 -0.65 -2.10 31,600 31,600 30,900 30,470 943,046,500
27/09/2018 31,600 0.05 0.16 31,600 31,650 31,100 21,440 677,504,000
26/09/2018 31,600 1.20 3.80 30,400 31,900 30,150 148,960 4,707,136,000
25/09/2018 30,400 -0.10 -0.33 30,500 30,500 29,950 19,880 604,352,000
24/09/2018 30,500 0.50 1.64 30,000 30,900 29,900 35,420 1,080,310,000
21/09/2018 30,000 -0.70 -2.33 30,700 31,200 30,000 23,660 709,800,000
20/09/2018 30,700 0.30 0.98 30,400 30,700 29,700 30,590 939,113,000
19/09/2018 30,400 0.40 1.32 30,000 31,000 30,000 53,480 1,625,792,000
18/09/2018 30,000 -0.05 -0.17 30,050 30,050 29,200 94,120 2,823,600,000
17/09/2018 30,050 -0.65 -2.16 30,700 30,900 29,700 25,470 765,373,500
14/09/2018 30,700 -0.10 -0.33 30,800 30,800 30,200 36,720 1,127,304,000
13/09/2018 30,800 0.10 0.32 30,700 31,300 30,700 61,510 1,894,508,000
12/09/2018 30,700 -0.10 -0.33 30,800 31,500 30,500 92,660 2,844,662,000
11/09/2018 30,800 1.95 6.33 28,850 30,800 29,000 121,900 3,754,520,000
10/09/2018 28,850 1.15 3.99 27,700 29,200 27,600 130,200 3,756,270,000
07/09/2018 27,700 0.35 1.26 27,350 27,800 27,350 20,250 560,925,000
06/09/2018 27,350 -0.35 -1.28 27,700 27,900 27,350 41,670 1,139,674,500
05/09/2018 27,700 -0.35 -1.26 27,700 27,900 27,350 24,010 665,077,000
04/09/2018 27,700 -0.40 -1.44 27,700 27,950 27,300 26,790 742,083,000
03/09/2018 27,700 -0.50 -1.81 28,200 28,450 27,700 13,070 362,039,000
31/08/2018 27,700 -0.50 -1.81 28,200 28,450 27,700 13,070 362,039,000
30/08/2018 28,200 0.35 1.24 27,850 28,400 27,900 32,840 926,088,000
29/08/2018 27,850 -0.25 -0.90 28,100 28,200 27,850 41,300 1,150,205,000
28/08/2018 28,100 0.10 0.36 28,000 28,400 27,850 55,460 1,558,426,000
27/08/2018 28,000 -0.05 -0.18 28,050 28,600 28,000 37,600 1,052,800,000
24/08/2018 28,050 0.05 0.18 28,000 28,100 27,700 42,680 1,197,174,000
23/08/2018 28,000 0.30 1.07 27,700 28,300 27,300 70,600 1,976,800,000
22/08/2018 27,700 1.25 4.51 26,450 27,700 26,150 98,060 2,716,262,000
21/08/2018 26,450 0.35 1.32 26,100 26,450 26,100 14,550 384,847,500
20/08/2018 26,100 0.10 0.38 26,000 26,400 26,000 35,820 934,902,000
17/08/2018 26,000 -0.20 -0.77 26,200 26,350 26,000 32,120 835,120,000
16/08/2018 26,200 0.10 0.38 26,100 26,400 26,000 9,850 258,070,000
15/08/2018 26,100 -0.40 -1.53 26,500 26,500 26,100 25,420 663,462,000
14/08/2018 26,500 0.15 0.57 26,350 26,500 26,200 22,320 591,480,000
13/08/2018 26,350 0.05 0.19 26,300 26,400 26,150 20,680 544,918,000
10/08/2018 26,300 0.25 0.95 26,050 26,350 26,000 28,760 756,388,000
09/08/2018 26,050 -0.30 -1.15 26,350 26,300 25,900 56,430 1,470,001,500
08/08/2018 26,350 0.05 0.19 26,300 26,400 26,000 15,790 416,066,500
07/08/2018 26,300 0.30 1.14 26,000 26,400 26,000 1,220 32,086,000
06/08/2018 26,000 -0.40 -1.54 26,400 26,450 25,900 30,990 805,740,000
03/08/2018 26,400 0.45 1.70 25,950 26,400 25,950 24,440 645,216,000
02/08/2018 25,950 -0.15 -0.58 26,100 26,500 25,900 21,550 559,222,500
01/08/2018 26,100 -0.30 -1.15 26,400 26,650 26,050 19,100 498,510,000
31/07/2018 26,400 -0.30 -1.14 26,700 26,800 26,250 10,830 285,912,000
30/07/2018 26,700 0.65 2.43 26,050 27,000 26,200 21,900 584,730,000
29/07/2018 26,050 -0.15 -0.58 26,200 26,500 26,000 21,210 552,520,500
27/07/2018 26,050 -0.15 -0.58 26,200 26,500 26,000 21,210 552,520,500
26/07/2018 26,200 -0.25 -0.95 26,450 26,400 25,900 27,300 715,260,000
25/07/2018 26,450 0.45 1.70 26,000 26,600 26,100 11,800 312,110,000
24/07/2018 26,000 -0.40 -1.54 26,400 26,900 25,600 19,950 518,700,000
23/07/2018 26,400 0.40 1.52 26,000 26,800 26,100 32,970 870,408,000
22/07/2018 26,000 0.20 0.77 25,800 26,350 25,800 24,230 629,980,000
20/07/2018 26,000 0.20 0.77 25,800 26,350 25,800 24,230 629,980,000
19/07/2018 25,800 1.45 5.62 24,350 25,800 24,100 57,720 1,489,176,000
18/07/2018 24,350 0.75 3.08 23,600 24,500 23,600 25,990 632,856,500
17/07/2018 23,600 -0.05 -0.21 23,650 23,650 23,050 10,390 245,204,000
16/07/2018 23,650 0.45 1.90 23,200 24,200 23,000 16,100 380,765,000
15/07/2018 23,200 -0.10 -0.43 23,300 24,000 23,000 28,230 654,936,000
13/07/2018 23,200 -0.10 -0.43 23,300 24,000 23,000 28,230 654,936,000
12/07/2018 23,300 -0.30 -1.29 23,600 23,650 23,000 14,670 341,811,000
11/07/2018 23,600 -0.45 -1.91 24,050 24,000 23,000 52,420 1,237,112,000
10/07/2018 24,050 -0.15 -0.62 24,200 24,200 23,000 35,900 863,395,000
09/07/2018 24,200 -0.60 -2.48 24,800 24,900 24,100 15,150 366,630,000
08/07/2018 24,800 -0.10 -0.40 24,900 24,800 23,800 24,030 595,944,000
06/07/2018 24,800 -0.10 -0.40 24,900 24,800 23,800 24,030 595,944,000
05/07/2018 24,900 -0.15 -0.60 25,050 25,800 23,500 33,190 826,431,000
04/07/2018 25,050 0.30 1.20 25,050 25,500 25,050 15,130 379,006,500
03/07/2018 25,050 -0.75 -2.99 25,800 25,700 25,050 21,680 543,084,000
02/07/2018 25,800 -0.20 -0.78 26,000 26,200 25,300 53,070 1,369,206,000
01/07/2018 26,000 -0.20 -0.77 26,200 0 0 45,740 1,189,240,000
29/06/2018 26,000 -0.20 -0.77 26,200 26,500 26,000 45,740 1,189,240,000
28/06/2018 26,200 -0.20 -0.76 26,400 26,400 26,000 43,440 1,138,128,000
27/06/2018 26,400 0.10 0.38 26,300 26,500 26,000 3,430 90,552,000
26/06/2018 26,300 0.20 0.76 26,100 26,300 25,900 28,530 750,339,000
25/06/2018 26,100 -0.65 -2.49 26,750 26,750 26,050 24,070 628,227,000
22/06/2018 26,750 0.20 0.75 26,550 27,200 26,400 23,580 630,765,000
21/06/2018 26,550 -0.25 -0.94 26,800 26,900 26,300 18,140 481,617,000
20/06/2018 26,800 0.75 2.80 26,050 27,000 26,000 16,920 453,456,000
19/06/2018 26,050 0.05 0.19 26,000 27,100 26,000 48,650 1,267,332,500
18/06/2018 26,000 -1.30 -5.00 27,300 27,600 26,000 40,260 1,046,760,000
17/06/2018 31,250 -0.60 -1.92 31,850 31,750 31,250 66,260 2,070,625,000
15/06/2018 31,250 -0.60 -1.92 31,850 31,750 31,250 66,260 2,070,625,000
14/06/2018 31,850 0.15 0.47 31,700 31,850 31,200 69,830 2,224,085,500
13/06/2018 31,700 1.25 3.94 30,450 31,800 30,700 82,100 2,602,570,000
12/06/2018 30,450 1.05 3.45 29,400 30,450 29,300 96,210 2,929,594,500
11/06/2018 29,400 0.70 2.38 28,700 30,500 28,700 66,560 1,956,864,000
10/06/2018 28,700 0.05 0.17 28,650 28,900 28,400 44,550 1,278,585,000
08/06/2018 28,700 0.05 0.17 28,650 28,900 28,400 44,550 1,278,585,000
07/06/2018 28,650 -0.15 -0.52 28,800 28,950 28,500 57,820 1,656,543,000
06/06/2018 28,800 0.50 1.74 28,300 29,000 28,300 68,420 1,970,496,000
05/06/2018 28,300 -0.70 -2.47 29,000 29,600 28,300 56,910 1,610,553,000
04/06/2018 29,000 0.90 3.10 28,100 29,600 28,000 47,260 1,370,540,000
03/06/2018 28,100 0.50 1.78 27,600 28,200 27,800 59,310 1,666,611,000
01/06/2018 28,100 0.50 1.78 27,600 28,200 27,800 59,310 1,666,611,000
31/05/2018 27,600 0.60 2.17 27,000 27,800 27,000 123,140 3,398,664,000
30/05/2018 27,000 -0.20 -0.74 27,200 27,400 26,500 75,790 2,046,330,000
29/05/2018 27,200 0.60 2.21 26,600 27,900 26,800 57,350 1,559,920,000
28/05/2018 26,600 -1.50 -5.64 28,100 28,100 26,600 144,400 3,841,040,000
27/05/2018 28,100 0.05 0.18 28,050 28,400 27,550 87,740 2,465,494,000
25/05/2018 28,100 0.05 0.18 28,050 28,400 27,550 87,740 2,465,494,000
24/05/2018 28,050 -0.65 -2.32 28,700 28,800 27,900 139,270 3,906,523,500
23/05/2018 28,700 -1.45 -5.05 30,150 30,500 28,050 501,360 14,389,032,000
22/05/2018 30,150 -2.25 -7.46 32,400 32,400 30,150 312,970 9,436,045,500
21/05/2018 32,400 -0.10 -0.31 32,500 32,700 32,300 22,910 742,284,000
20/05/2018 32,500 0.20 0.62 32,500 32,900 32,500 30,130 979,225,000
18/05/2018 32,500 0.20 0.62 32,500 32,900 32,500 30,130 979,225,000
17/05/2018 32,500 0.10 0.31 32,400 32,700 32,000 44,430 1,443,975,000
16/05/2018 32,400 -0.10 -0.31 32,500 33,000 32,000 65,960 2,137,104,000
15/05/2018 32,500 -0.60 -1.85 33,100 33,100 32,000 48,390 1,572,675,000
14/05/2018 33,100 0.15 0.45 32,950 33,900 32,000 11,120 368,072,000
11/05/2018 32,950 -0.45 -1.37 33,400 33,200 31,500 30,700 1,011,565,000
10/05/2018 33,400 -0.10 -0.30 33,500 34,000 32,500 25,200 841,680,000
09/05/2018 33,500 -0.30 -0.90 33,800 33,950 33,300 19,680 659,280,000
08/05/2018 33,800 -0.60 -1.78 34,400 34,400 33,600 24,480 827,424,000
07/05/2018 34,400 0.10 0.29 34,300 35,300 33,500 15,800 543,520,000
05/05/2018 34,300 0.90 2.62 33,400 34,300 33,600 14,560 499,408,000
04/05/2018 34,300 0.90 2.62 33,400 34,300 33,600 14,560 499,408,000
03/05/2018 33,400 0.05 0.15 33,350 33,800 33,350 34,580 1,154,972,000
02/05/2018 33,350 -0.05 -0.15 33,400 34,000 33,000 78,230 2,608,970,500
27/04/2018 33,400 -0.10 -0.30 33,500 33,900 33,000 109,360 3,652,624,000
26/04/2018 33,500 -0.45 -1.34 33,500 33,900 33,000 90,710 3,038,785,000
25/04/2018 33,500 0.40 1.19 33,500 33,900 32,500 90,730 3,039,455,000
24/04/2018 33,500 0.40 1.19 33,500 33,900 32,500 90,730 3,039,455,000
23/04/2018 33,500 -1.25 -3.73 34,750 34,750 32,350 239,170 8,012,195,000
20/04/2018 34,750 -0.75 -2.16 35,500 36,100 34,750 83,960 2,917,610,000
19/04/2018 35,500 -0.60 -1.69 36,100 36,100 35,000 35,720 1,268,060,000
18/04/2018 36,100 -0.10 -0.28 36,200 36,600 35,600 6,390 230,679,000
13/04/2018 35,650 -0.25 -0.70 35,900 36,500 35,650 33,940 1,209,961,000
12/04/2018 35,900 -0.30 -0.84 36,200 36,300 35,850 16,750 601,325,000
11/04/2018 36,200 -0.80 -2.21 37,000 36,900 36,000 86,410 3,128,042,000
10/04/2018 37,000 -0.40 -1.08 37,400 37,800 36,200 33,790 1,250,230,000
09/04/2018 37,400 0.85 2.27 36,550 37,600 36,200 107,910 4,035,834,000
06/04/2018 36,550 -0.05 -0.14 36,600 37,000 36,000 83,720 3,059,966,000
05/04/2018 36,600 0.10 0.27 36,600 36,700 36,300 27,250 997,350,000
04/04/2018 36,600 -0.10 -0.27 36,700 36,900 36,000 45,860 1,678,476,000
03/04/2018 36,700 -0.60 -1.63 37,300 37,300 36,250 33,770 1,239,359,000
02/04/2018 37,300 -0.20 -0.54 37,300 37,600 37,100 41,200 1,536,760,000
01/04/2018 37,300 0.20 0.54 37,100 37,400 36,600 26,180 976,514,000
30/03/2018 37,300 0.20 0.54 37,100 37,400 36,600 26,180 976,514,000
29/03/2018 37,100 1.10 2.96 36,000 37,600 36,000 112,650 4,179,315,000
28/03/2018 36,000 0.35 0.97 35,650 36,000 35,300 31,820 1,145,520,000
27/03/2018 35,650 0.05 0.14 35,600 36,400 35,300 80,870 2,883,015,500
26/03/2018 35,600 -0.10 -0.28 35,600 36,400 35,200 38,910 1,385,196,000
25/03/2018 35,600 -0.15 -0.42 35,600 36,300 34,200 116,040 4,131,024,000
23/03/2018 35,600 -0.15 -0.42 35,600 36,300 34,200 116,040 4,131,024,000
22/03/2018 35,600 -0.05 -0.14 35,600 35,800 35,000 81,010 2,883,956,000
21/03/2018 35,600 -0.10 -0.28 35,700 35,900 35,000 102,070 3,633,692,000
20/03/2018 35,700 -0.50 -1.40 36,200 36,400 35,600 74,900 2,673,930,000
19/03/2018 36,200 -0.20 -0.55 36,200 37,300 36,000 42,520 1,539,224,000
16/03/2018 36,200 -0.30 -0.83 36,200 36,850 36,150 76,500 2,769,300,000
15/03/2018 36,200 -0.30 -0.83 36,500 36,850 36,100 89,200 3,229,040,000
14/03/2018 36,500 -0.75 -2.05 37,250 37,500 36,500 92,490 3,375,885,000
13/03/2018 37,250 0.15 0.40 37,100 37,400 36,800 38,820 1,446,045,000
12/03/2018 37,100 -0.40 -1.08 37,500 38,100 37,200 40,350 1,496,985,000
09/03/2018 37,550 0.05 0.13 37,500 38,100 37,200 49,550 1,860,602,500
08/03/2018 37,900 -0.20 -0.53 37,700 37,900 37,300 32,920 1,247,668,000
07/03/2018 37,700 -0.40 -1.06 38,100 38,200 37,500 75,090 2,830,893,000
06/03/2018 38,100 0.20 0.52 37,900 38,300 37,300 58,250 2,219,325,000
05/03/2018 37,900 -0.60 -1.58 38,500 38,600 37,900 116,490 4,414,971,000
02/03/2018 38,500 0.60 1.56 37,900 38,500 37,600 86,900 3,345,650,000
01/03/2018 37,900 -0.05 -0.13 37,950 38,400 37,700 131,050 4,966,795,000
28/02/2018 37,950 0.30 0.79 37,650 38,400 37,150 101,290 3,843,955,500
27/02/2018 37,650 -0.20 -0.53 37,850 38,400 37,650 55,330 2,083,174,500
26/02/2018 37,850 -0.15 -0.40 38,000 38,950 37,850 217,310 8,225,183,500
23/02/2018 38,000 1.50 3.95 36,500 39,050 36,200 127,870 4,859,060,000
22/02/2018 36,500 -0.30 -0.82 36,500 36,950 36,000 42,040 1,534,460,000
21/02/2018 36,500 0.70 1.92 35,800 36,900 35,500 43,860 1,600,890,000
14/02/2018 35,800 0.50 1.40 35,300 35,900 35,450 35,720 1,278,776,000
13/02/2018 35,800 0.50 1.40 35,300 35,900 35,450 35,720 1,278,776,000
12/02/2018 35,300 0.10 0.28 35,200 36,100 35,200 63,070 2,226,371,000
09/02/2018 35,200 -0.30 -0.85 35,500 35,500 34,400 78,580 2,766,016,000
08/02/2018 35,500 0.30 0.85 35,200 36,000 33,500 38,090 1,352,195,000
07/02/2018 35,200 -0.30 -0.85 35,500 35,600 33,650 20,650 726,880,000
06/02/2018 33,900 -1.60 -4.72 35,500 35,000 33,050 208,090 7,054,251,000
05/02/2018 35,500 -1.60 -4.51 37,100 37,450 35,500 112,010 3,976,355,000
02/02/2018 37,100 -0.35 -0.94 37,450 37,600 37,100 41,810 1,551,151,000
01/02/2018 37,450 -0.05 -0.13 37,500 37,900 37,100 174,300 6,527,535,000
31/01/2018 37,500 -0.30 -0.80 37,800 38,100 37,200 119,670 4,487,625,000
30/01/2018 37,800 1.00 2.65 36,800 37,900 36,100 228,520 8,638,056,000
29/01/2018 36,800 -0.60 -1.63 37,400 37,900 36,700 155,900 5,737,120,000
28/01/2018 37,400 -0.10 -0.27 37,500 37,400 36,900 156,050 5,836,270,000
26/01/2018 37,400 -0.10 -0.27 37,500 37,400 36,900 156,050 5,836,270,000
25/01/2018 37,500 -0.60 -1.60 37,550 38,000 37,000 215,890 8,095,875,000
24/01/2018 37,300 -0.80 -2.14 38,100 38,100 37,450 142,760 5,324,948,000
22/01/2018 37,600 -0.55 -1.46 38,100 38,100 37,450 185,740 6,983,824,000
19/01/2018 38,100 0.20 0.52 37,900 38,600 37,900 160,220 6,104,382,000
18/01/2018 37,900 -0.10 -0.26 38,000 38,100 37,200 258,760 9,807,004,000
17/01/2018 38,000 -1.00 -2.63 39,000 39,600 38,000 142,770 5,425,260,000
16/01/2018 39,000 -0.45 -1.15 39,450 39,450 38,700 181,410 7,074,990,000
15/01/2018 39,450 -0.05 -0.13 39,500 39,500 39,000 146,910 5,795,599,500
14/01/2018 39,500 -0.50 -1.27 40,000 40,900 39,500 209,440 8,272,880,000
12/01/2018 39,500 -0.50 -1.27 40,000 40,900 39,500 209,440 8,272,880,000
11/01/2018 40,000 0.25 0.63 39,750 40,500 39,400 205,900 8,236,000,000
10/01/2018 39,750 1.65 4.15 38,100 40,500 38,000 593,580 23,594,805,000
09/01/2018 38,100 -0.10 -0.26 38,200 38,400 37,900 139,260 5,305,806,000
08/01/2018 38,200 0.65 1.70 37,550 38,600 37,600 153,090 5,848,038,000
05/01/2018 37,550 -0.35 -0.93 37,900 38,000 37,500 141,140 5,299,807,000
04/01/2018 37,900 -0.60 -1.58 38,500 38,650 37,700 146,610 5,556,519,000
03/01/2018 38,500 -0.25 -0.65 38,750 38,850 38,050 231,950 8,930,075,000
02/01/2018 38,750 0.45 1.16 38,300 38,900 38,300 173,600 6,727,000,000
31/12/2017 38,300 0.20 0.52 38,100 38,600 38,050 227,710 8,721,293,000
29/12/2017 38,300 0.20 0.52 38,100 38,600 38,050 227,710 8,721,293,000
28/12/2017 38,100 0.60 1.57 37,500 38,300 37,500 212,960 8,113,776,000
27/12/2017 37,500 0.75 2.00 36,750 37,800 37,000 157,430 5,903,625,000
26/12/2017 36,750 0.15 0.41 36,600 37,000 36,600 54,970 2,020,147,500
25/12/2017 36,600 -0.20 -0.55 36,800 37,200 36,500 43,790 1,602,714,000
23/12/2017 36,800 -0.10 -0.27 36,900 37,600 36,500 117,350 4,318,480,000
22/12/2017 36,800 -0.10 -0.27 36,900 37,600 36,500 117,350 4,318,480,000
21/12/2017 36,900 -0.70 -1.90 37,600 37,600 36,850 66,270 2,445,363,000
20/12/2017 37,600 0.20 0.53 37,400 37,950 37,400 87,740 3,299,024,000
19/12/2017 37,300 0.50 1.34 36,800 38,000 36,800 151,530 5,652,069,000
18/12/2017 37,500 0.70 1.87 36,800 37,500 37,400 2,300 86,250,000
17/12/2017 36,800 0.20 0.54 36,600 37,400 36,500 58,400 2,149,120,000
15/12/2017 36,600 0.45 1.23 36,150 36,600 36,000 62,850 2,300,310,000
14/12/2017 36,150 -0.15 -0.41 36,150 36,150 36,000 11,760 425,124,000
13/12/2017 36,700 0.45 1.23 36,250 36,800 36,300 7,590 278,553,000
12/12/2017 38,000 -0.65 -1.71 38,650 38,600 37,900 74,460 2,829,480,000
11/12/2017 38,400 -0.25 -0.65 38,650 38,600 38,400 6,930 266,112,000
09/12/2017 38,650 0.45 1.16 38,200 39,000 38,050 183,410 7,088,796,500
08/12/2017 38,200 0.30 0.79 37,900 38,800 37,900 94,070 3,593,474,000
07/12/2017 38,200 0.10 0.26 37,900 38,800 37,900 92,970 3,551,454,000
05/12/2017 38,300 -0.70 -1.79 39,000 39,200 38,300 249,250 9,546,275,000
04/12/2017 39,000 0.50 1.30 39,000 39,400 38,500 144,000 5,616,000,000
01/12/2017 38,500 0.40 1.05 38,200 38,950 38,150 159,670 6,147,295,000
30/11/2017 38,100 -0.55 -1.42 39,100 39,200 38,100 142,950 5,446,395,000
29/11/2017 38,650 0.00 ■■ 0.00 38,650 39,000 38,600 142,240 5,497,576,000
28/11/2017 38,650 -0.35 -0.90 39,400 39,900 38,650 302,710 11,699,741,500
27/11/2017 39,000 1.70 4.56 37,500 39,400 37,500 337,530 13,163,670,000
24/11/2017 37,300 0.75 2.05 36,600 37,300 36,300 142,760 5,324,948,000
23/11/2017 36,550 -0.20 -0.54 37,300 37,300 36,500 162,100 5,924,755,000
22/11/2017 36,750 0.35 0.96 36,400 37,000 36,400 146,720 5,391,960,000
21/11/2017 36,400 -0.60 -1.62 36,800 37,200 36,300 257,700 9,380,280,000
20/11/2017 37,000 0.00 ■■ 0.00 36,800 37,200 36,600 147,140 5,444,180,000
17/11/2017 37,000 -0.70 -1.86 37,700 37,700 36,900 175,480 6,492,760,000
16/11/2017 37,700 0.20 0.53 37,400 38,400 37,200 258,920 9,761,284,000
15/11/2017 37,500 0.10 0.27 37,400 37,500 36,800 138,330 5,187,375,000
14/11/2017 37,400 0.80 2.19 36,500 37,800 36,200 303,550 11,352,770,000
13/11/2017 36,600 0.50 1.39 36,200 37,000 36,200 334,100 12,228,060,000
10/11/2017 36,100 1.45 4.18 35,000 36,500 34,900 418,090 15,093,049,000
09/11/2017 34,650 0.05 0.14 34,900 34,900 34,000 73,170 2,535,340,500
08/11/2017 34,600 -0.30 -0.86 34,900 35,200 34,500 74,550 2,579,430,000
07/11/2017 34,900 -0.20 -0.57 35,100 35,150 34,700 156,650 5,467,085,000
06/11/2017 35,100 1.20 3.54 34,000 35,100 34,000 116,800 4,099,680,000
03/11/2017 33,900 -0.10 -0.29 34,300 34,400 33,000 79,720 2,702,508,000
02/11/2017 34,000 -0.75 -2.16 35,000 35,450 33,500 103,980 3,535,320,000
01/11/2017 34,750 0.15 0.43 34,600 35,000 34,500 68,900 2,394,275,000
31/10/2017 34,600 -0.30 -0.86 34,500 35,600 34,100 157,380 5,445,348,000
30/10/2017 34,900 -1.00 -2.79 35,500 35,900 34,900 172,420 6,017,458,000
27/10/2017 35,900 -0.30 -0.83 35,900 36,300 35,700 139,340 5,002,306,000
26/10/2017 36,200 0.35 0.98 36,100 36,700 35,800 285,430 10,332,566,000
25/10/2017 35,850 1.25 3.61 34,500 36,200 34,300 339,420 12,168,207,000
24/10/2017 34,600 0.90 2.67 33,500 34,700 33,500 118,850 4,112,210,000
23/10/2017 33,700 -1.30 -3.71 34,600 34,800 33,600 154,540 5,207,998,000
20/10/2017 35,000 0.30 0.86 34,700 35,100 34,500 484,540 16,958,900,000
19/10/2017 34,700 0.80 2.36 35,500 35,800 34,500 418,420 14,519,174,000
18/10/2017 33,900 2.20 6.94 32,000 33,900 32,000 249,380 8,453,982,000
17/10/2017 31,700 -0.45 -1.40 32,150 32,150 31,600 33,090 1,048,953,000
16/10/2017 32,150 0.65 2.06 31,700 32,200 31,700 130,610 4,199,111,500
13/10/2017 31,500 -0.80 -2.48 32,000 32,450 31,500 79,590 2,507,085,000
12/10/2017 32,300 -0.20 -0.62 32,600 33,000 32,200 44,990 1,453,177,000
11/10/2017 32,500 -0.70 -2.11 33,000 33,000 32,500 108,010 3,510,325,000
10/10/2017 33,200 0.00 ■■ 0.00 33,100 33,400 33,000 30,670 1,018,244,000
09/10/2017 33,200 0.00 ■■ 0.00 33,200 33,900 33,000 65,200 2,164,640,000
06/10/2017 33,200 -0.10 -0.30 33,050 33,700 33,000 19,080 633,456,000
05/10/2017 33,300 0.30 0.91 33,200 34,100 33,000 77,790 2,590,407,000
04/10/2017 33,000 -0.20 -0.60 33,300 33,400 32,800 46,740 1,542,420,000
03/10/2017 33,200 -0.20 -0.60 33,300 34,000 33,000 87,600 2,908,320,000
02/10/2017 33,400 -1.05 -3.05 34,200 34,350 33,400 53,810 1,797,254,000
29/09/2017 34,450 -0.05 -0.14 34,500 34,600 34,000 70,920 2,443,194,000
28/09/2017 34,500 0.10 0.29 34,600 34,600 34,400 68,100 2,349,450,000
27/09/2017 34,400 0.00 ■■ 0.00 34,200 34,650 34,100 90,390 3,109,416,000
26/09/2017 34,400 -0.50 -1.43 34,950 34,950 34,200 108,710 3,739,624,000
25/09/2017 34,900 -0.10 -0.29 34,800 35,050 34,600 49,950 1,743,255,000
22/09/2017 35,000 -0.05 -0.14 35,000 35,300 35,000 69,710 2,439,850,000
21/09/2017 35,050 -0.60 -1.68 35,300 35,300 35,000 132,840 4,656,042,000
20/09/2017 35,650 0.00 ■■ 0.00 35,550 36,100 35,550 124,610 4,442,346,500
19/09/2017 35,650 -0.35 -0.97 35,800 36,200 35,650 91,780 3,271,957,000
18/09/2017 36,000 -0.20 -0.55 36,500 36,500 35,900 90,910 3,272,760,000
15/09/2017 36,200 -0.10 -0.28 36,300 36,400 35,900 44,740 1,619,588,000
14/09/2017 36,300 -0.30 -0.82 36,800 36,800 36,250 77,740 2,821,962,000
13/09/2017 36,600 0.40 1.10 36,300 37,000 36,250 122,730 4,491,918,000
12/09/2017 36,200 0.80 2.26 35,500 36,500 35,500 143,220 5,184,564,000
11/09/2017 35,400 0.25 0.71 35,450 35,800 35,200 106,420 3,767,268,000
08/09/2017 35,150 -0.85 -2.36 35,500 35,950 35,150 138,950 4,884,092,500
07/09/2017 36,000 -0.20 -0.55 36,300 36,300 35,500 137,880 4,963,680,000
06/09/2017 36,200 -0.15 -0.41 36,350 36,400 36,050 69,600 2,519,520,000
05/09/2017 36,350 -0.35 -0.95 36,300 37,000 36,200 106,840 3,883,634,000
01/09/2017 36,700 -0.20 -0.54 36,800 37,000 36,200 123,690 4,539,423,000
31/08/2017 36,900 1.90 5.43 35,300 36,900 35,300 236,690 8,733,861,000
30/08/2017 35,000 -0.20 -0.57 35,200 35,300 34,800 83,700 2,929,500,000
29/08/2017 35,200 -0.10 -0.28 35,300 35,300 34,900 94,470 3,325,344,000
28/08/2017 35,300 -0.15 -0.42 34,600 35,450 34,000 76,420 2,697,626,000
25/08/2017 35,450 0.25 0.71 35,050 35,800 34,950 83,470 2,959,011,500
24/08/2017 35,200 -0.50 -1.40 35,850 36,000 35,000 120,920 4,256,384,000
23/08/2017 35,700 -0.25 -0.70 35,800 35,950 35,300 34,800 1,242,360,000
22/08/2017 35,950 -0.05 -0.14 36,100 36,100 35,200 103,730 3,729,093,500
21/08/2017 36,000 -0.35 -0.96 36,300 36,300 35,800 82,630 2,974,680,000
18/08/2017 36,350 -0.05 -0.14 36,100 36,400 35,700 149,970 5,451,409,500
17/08/2017 36,400 0.00 ■■ 0.00 36,300 36,900 36,000 114,170 4,155,788,000
16/08/2017 36,400 -0.40 -1.09 36,700 36,900 36,400 69,010 2,511,964,000
15/08/2017 36,800 0.00 ■■ 0.00 36,800 37,000 36,600 54,740 2,014,432,000
14/08/2017 36,800 0.40 1.10 36,500 37,300 36,400 51,850 1,908,080,000
11/08/2017 36,400 -0.20 -0.55 36,600 36,800 36,000 163,250 5,942,300,000
10/08/2017 36,600 -0.20 -0.54 37,000 37,000 36,500 55,170 2,019,222,000
09/08/2017 36,800 -0.50 -1.34 37,300 37,600 36,700 82,480 3,035,264,000
08/08/2017 37,300 -0.10 -0.27 37,250 37,800 37,100 66,680 2,487,164,000
07/08/2017 37,400 -0.20 -0.53 38,000 38,000 37,200 112,750 4,216,850,000
04/08/2017 37,600 0.60 1.62 37,800 37,800 37,000 85,570 3,217,432,000
03/08/2017 37,000 -0.85 -2.25 37,800 38,000 37,000 116,120 4,296,440,000
02/08/2017 37,850 -0.25 -0.66 37,700 38,750 37,550 55,180 2,088,563,000
01/08/2017 38,100 0.45 1.20 38,500 38,550 37,700 85,840 3,270,504,000
31/07/2017 37,650 -0.65 -1.70 38,900 38,900 37,500 52,930 1,992,814,500
28/07/2017 38,300 -0.05 -0.13 38,350 38,900 38,300 53,100 2,033,730,000
27/07/2017 38,350 -0.95 -2.42 39,400 39,500 38,350 127,480 4,888,858,000
26/07/2017 39,300 1.90 5.08 38,600 39,500 37,500 114,200 4,488,060,000
25/07/2017 37,400 0.00 ■■ 0.00 37,000 37,900 37,000 18,130 678,062,000
24/07/2017 37,400 -0.40 -1.06 37,800 38,000 36,900 71,850 2,687,190,000
21/07/2017 37,800 0.00 ■■ 0.00 37,800 38,850 36,700 140,840 5,323,752,000
20/07/2017 37,800 -0.80 -2.07 38,000 38,450 36,600 158,790 6,002,262,000
19/07/2017 38,600 -0.40 -1.03 39,000 39,500 37,700 336,960 13,006,656,000
18/07/2017 39,000 -2.00 -4.88 40,600 41,000 39,000 138,040 5,383,560,000
17/07/2017 41,000 -0.60 -1.44 41,900 41,900 40,800 34,820 1,427,620,000
14/07/2017 41,600 -0.05 -0.12 41,650 41,750 41,300 56,520 2,351,232,000
13/07/2017 41,650 -0.35 -0.83 42,000 42,300 41,600 36,210 1,508,146,500
12/07/2017 42,000 0.50 1.20 41,500 42,300 41,500 46,420 1,949,640,000
11/07/2017 41,500 -0.10 -0.24 41,350 42,000 41,200 53,490 2,219,835,000
10/07/2017 41,600 -0.60 -1.42 42,200 43,000 41,600 62,550 2,602,080,000
07/07/2017 42,200 -0.70 -1.63 42,900 42,900 42,100 113,380 4,784,636,000
06/07/2017 42,900 -0.50 -1.15 43,400 43,700 42,800 48,730 2,090,517,000
05/07/2017 43,400 0.75 1.76 42,900 43,500 42,400 136,050 5,904,570,000
04/07/2017 42,650 0.90 2.16 41,800 43,500 41,600 95,580 4,076,487,000
03/07/2017 41,750 -0.65 -1.53 42,400 42,400 41,600 96,940 4,047,245,000
30/06/2017 42,400 -0.40 -0.93 42,800 42,800 42,000 176,040 7,464,096,000
29/06/2017 42,800 -0.10 -0.23 42,900 43,000 42,600 107,140 4,585,592,000
28/06/2017 42,900 0.20 0.47 42,300 42,900 42,200 98,440 4,223,076,000
27/06/2017 42,700 -1.30 -2.95 44,100 44,100 42,500 187,700 8,014,790,000
26/06/2017 44,000 -0.90 -2.00 45,000 45,000 43,800 179,430 7,894,920,000
23/06/2017 44,900 0.00 ■■ 0.00 45,000 46,000 44,900 219,860 9,871,714,000
22/06/2017 44,900 2.40 5.65 42,800 44,900 42,500 345,050 15,492,745,000
21/06/2017 42,500 0.20 0.47 42,500 43,900 42,350 200,430 8,518,275,000
20/06/2017 52,000 -0.40 -0.76 52,500 52,500 52,000 223,240 11,608,480,000
19/06/2017 52,400 -0.10 -0.19 52,500 53,000 52,000 152,910 8,012,484,000
16/06/2017 52,500 0.10 0.19 52,500 52,700 52,400 87,790 4,608,975,000
15/06/2017 52,400 0.40 0.77 52,000 52,700 51,500 133,420 6,991,208,000
14/06/2017 52,000 -0.40 -0.76 52,100 52,400 51,700 69,090 3,592,680,000
13/06/2017 52,400 0.10 0.19 52,000 52,400 51,300 110,700 5,800,680,000
12/06/2017 52,300 -0.10 -0.19 52,400 52,400 51,900 86,430 4,520,289,000
09/06/2017 52,400 -0.20 -0.38 52,400 52,900 52,000 118,870 6,228,788,000
08/06/2017 52,600 -0.40 -0.75 53,000 53,100 52,000 259,580 13,653,908,000
07/06/2017 53,000 0.30 0.57 53,100 53,600 52,700 382,030 20,247,590,000
06/06/2017 52,700 0.00 ■■ 0.00 53,200 53,300 52,500 171,390 9,032,253,000
05/06/2017 52,700 0.50 0.96 52,500 53,200 52,500 345,080 18,185,716,000
02/06/2017 52,200 1.80 3.57 51,000 52,300 50,800 333,490 17,408,178,000
01/06/2017 50,400 0.60 1.20 49,750 50,700 49,700 98,380 4,958,352,000
31/05/2017 49,800 -0.70 -1.39 50,100 50,600 49,600 240,160 11,959,968,000
30/05/2017 50,500 -1.20 -2.32 51,300 52,000 50,500 241,760 12,208,880,000
29/05/2017 51,700 0.00 ■■ 0.00 53,000 53,300 51,700 327,570 16,935,369,000
26/05/2017 51,700 3.30 6.82 48,400 51,700 48,400 569,590 29,447,803,000
25/05/2017 48,400 1.40 2.98 47,200 48,800 47,000 203,630 9,855,692,000
24/05/2017 47,000 -0.50 -1.05 47,500 47,800 46,800 107,130 5,035,110,000
23/05/2017 47,500 -0.50 -1.04 48,000 48,200 47,400 80,490 3,823,275,000
22/05/2017 48,000 0.60 1.27 48,000 48,800 47,500 163,390 7,842,720,000
19/05/2017 47,400 0.40 0.85 47,000 48,400 46,650 99,930 4,736,682,000
18/05/2017 47,000 -0.90 -1.88 47,600 48,000 47,000 103,640 4,871,080,000
17/05/2017 47,900 -0.10 -0.21 47,800 48,400 47,600 88,920 4,259,268,000
16/05/2017 48,000 -1.00 -2.04 48,700 48,900 48,000 134,310 6,446,880,000
15/05/2017 49,000 -0.55 -1.11 49,550 49,550 48,500 94,180 4,614,820,000
09/05/2017 46,400 -0.45 -0.96 47,000 47,100 46,000 99,860 4,633,504,000
08/05/2017 46,850 -0.15 -0.32 47,400 47,400 46,700 82,770 3,877,774,500
05/05/2017 47,000 0.40 0.86 46,600 47,300 46,300 71,380 3,354,860,000
04/05/2017 46,600 0.50 1.08 46,300 46,900 46,300 61,690 2,874,754,000
03/05/2017 46,100 -1.05 -2.23 47,000 47,000 45,800 244,380 11,265,918,000
28/04/2017 47,150 -1.05 -2.18 48,200 48,200 47,150 98,540 4,646,161,000
27/04/2017 48,200 0.00 ■■ 0.00 48,350 48,350 47,900 164,660 7,936,612,000
26/04/2017 48,200 0.50 1.05 47,700 48,400 47,700 90,350 4,354,870,000
25/04/2017 47,700 0.20 0.42 47,500 48,000 47,500 135,090 6,443,793,000
24/04/2017 47,500 0.60 1.28 47,000 48,200 46,500 161,310 7,662,225,000
21/04/2017 46,900 0.60 1.30 46,750 47,000 46,400 98,770 4,632,313,000
20/04/2017 46,300 0.20 0.43 46,000 46,600 45,500 212,070 9,818,841,000
19/04/2017 46,100 -0.70 -1.50 45,500 46,400 45,400 284,990 13,138,039,000
18/04/2017 46,800 0.60 1.30 46,100 47,000 46,100 95,520 4,470,336,000
17/04/2017 46,200 -2.10 -4.35 48,100 48,600 46,000 168,760 7,796,712,000
14/04/2017 48,300 -0.90 -1.83 49,100 49,200 47,500 184,300 8,901,690,000
13/04/2017 49,200 -0.30 -0.61 49,500 50,000 49,200 64,840 3,190,128,000
12/04/2017 49,500 0.50 1.02 48,900 50,600 48,900 181,260 8,972,370,000
11/04/2017 49,000 -0.50 -1.01 49,500 49,900 49,000 80,240 3,931,760,000
10/04/2017 49,500 1.10 2.27 48,400 49,650 48,100 174,000 8,613,000,000
07/04/2017 48,400 -0.45 -0.92 48,850 48,900 48,150 55,630 2,692,492,000
05/04/2017 48,850 -0.15 -0.31 49,000 49,450 48,600 23,340 1,140,159,000
04/04/2017 49,000 0.80 1.66 48,200 49,600 47,300 240,800 11,799,200,000
03/04/2017 48,200 -1.20 -2.43 49,400 50,200 48,000 222,330 10,716,306,000
31/03/2017 49,400 -0.90 -1.79 50,300 50,300 49,400 353,810 17,478,214,000
30/03/2017 50,300 -1.30 -2.52 52,000 52,000 50,300 298,930 15,036,179,000
29/03/2017 51,600 0.20 0.39 52,000 52,200 51,400 122,840 6,338,544,000
28/03/2017 51,400 0.30 0.59 51,700 52,200 51,300 132,000 6,784,800,000
27/03/2017 51,100 -0.40 -0.78 51,500 51,800 51,000 214,460 10,958,906,000
24/03/2017 51,500 0.00 ■■ 0.00 51,600 52,500 51,500 187,710 9,667,065,000
23/03/2017 51,500 0.10 0.19 52,200 52,200 51,100 129,630 6,675,945,000
22/03/2017 51,400 -0.50 -0.96 51,800 52,400 51,200 397,620 20,437,668,000
21/03/2017 51,900 -0.80 -1.52 52,500 53,500 51,900 544,450 28,256,955,000
20/03/2017 52,700 -1.30 -2.41 54,000 54,100 52,700 603,850 31,822,895,000
17/03/2017 54,000 -0.50 -0.92 54,500 55,000 54,000 145,860 7,876,440,000
16/03/2017 54,500 0.20 0.37 54,300 54,800 53,500 302,170 16,468,265,000
15/03/2017 54,300 0.30 0.56 54,000 55,100 53,800 327,240 17,769,132,000
14/03/2017 54,000 -0.70 -1.28 54,500 54,800 53,800 240,400 12,981,600,000
13/03/2017 54,700 0.20 0.37 54,200 55,400 54,100 395,810 21,650,807,000
10/03/2017 54,500 1.70 3.22 53,000 55,000 52,100 520,550 28,369,975,000
09/03/2017 52,800 -0.80 -1.49 53,600 53,600 52,500 312,400 16,494,720,000
08/03/2017 53,600 1.60 3.08 52,500 54,000 52,400 460,240 24,668,864,000
07/03/2017 52,000 0.50 0.97 52,000 52,900 51,800 453,150 23,563,800,000
06/03/2017 51,500 0.60 1.18 50,900 52,000 50,900 295,840 15,235,760,000
03/03/2017 50,900 0.60 1.19 50,000 51,200 50,000 161,760 8,233,584,000
02/03/2017 50,300 0.20 0.40 50,100 50,800 50,100 212,690 10,698,307,000
01/03/2017 50,100 -0.80 -1.57 51,000 51,200 49,600 196,380 9,838,638,000
28/02/2017 50,900 -0.60 -1.17 51,500 52,400 50,600 335,880 17,096,292,000
27/02/2017 51,500 1.50 3.00 49,700 51,900 49,400 225,550 11,615,825,000
24/02/2017 50,000 -2.00 -3.85 51,600 52,000 50,000 462,620 23,131,000,000
23/02/2017 52,000 -0.50 -0.95 52,900 53,000 51,300 442,060 22,987,120,000
22/02/2017 52,500 0.60 1.16 51,900 53,400 51,100 477,040 25,044,600,000
21/02/2017 51,900 -1.60 -2.99 53,400 54,000 51,500 783,690 40,673,511,000
20/02/2017 53,500 2.10 4.09 52,100 53,500 51,400 622,330 33,294,655,000
17/02/2017 51,400 0.40 0.78 50,800 52,000 50,500 570,840 29,341,176,000
16/02/2017 51,000 1.95 3.98 51,000 52,400 50,500 942,760 48,080,760,000
15/02/2017 49,050 3.20 6.98 46,100 49,050 46,100 738,850 36,240,592,500
14/02/2017 45,850 -0.25 -0.54 46,000 46,300 45,500 417,830 19,157,505,500
13/02/2017 46,100 -0.75 -1.60 46,800 46,800 46,000 359,920 16,592,312,000
10/02/2017 46,850 0.15 0.32 46,500 47,000 46,000 175,840 8,238,104,000
09/02/2017 46,700 -0.50 -1.06 47,050 47,500 46,500 255,610 11,936,987,000
08/02/2017 47,200 1.00 2.16 46,000 47,600 46,000 255,110 12,041,192,000
07/02/2017 46,200 1.30 2.90 44,200 46,600 44,000 306,620 14,165,844,000
06/02/2017 44,900 -0.70 -1.54 46,450 46,450 44,000 414,150 18,595,335,000
03/02/2017 45,600 -1.20 -2.56 46,500 46,800 45,600 189,120 8,623,872,000
02/02/2017 46,800 -0.90 -1.89 47,900 47,900 46,500 245,370 11,483,316,000
25/01/2017 47,700 1.25 2.69 46,950 47,700 46,500 58,080 2,770,416,000
24/01/2017 46,450 -0.05 -0.11 46,100 46,950 45,900 110,760 5,144,802,000
23/01/2017 46,500 -1.20 -2.52 47,650 47,650 46,400 259,370 12,060,705,000
20/01/2017 47,700 0.40 0.85 47,200 48,200 47,200 225,400 10,751,580,000
19/01/2017 47,300 -1.70 -3.47 49,100 49,100 47,300 264,920 12,530,716,000
18/01/2017 49,000 -0.75 -1.51 49,750 49,800 49,000 90,300 4,424,700,000
17/01/2017 49,750 0.15 0.30 49,600 50,000 49,500 155,630 7,742,592,500
16/01/2017 49,600 -1.10 -2.17 50,700 50,700 49,500 179,440 8,900,224,000
13/01/2017 50,700 -0.30 -0.59 51,000 51,800 50,500 286,950 14,548,365,000
12/01/2017 51,000 1.20 2.41 50,000 51,500 49,800 320,140 16,327,140,000
11/01/2017 49,800 0.65 1.32 49,150 50,000 49,150 162,300 8,082,540,000
10/01/2017 49,150 -0.35 -0.71 49,500 49,700 49,000 129,540 6,366,891,000
09/01/2017 49,500 -0.80 -1.59 50,300 50,400 49,400 205,860 10,190,070,000
06/01/2017 50,300 1.30 2.65 49,000 50,900 48,800 390,820 19,658,246,000
05/01/2017 49,000 1.65 3.48 47,300 49,800 47,250 461,750 22,625,750,000
04/01/2017 47,350 -0.55 -1.15 47,800 48,200 47,100 193,280 9,151,808,000
03/01/2017 47,900 0.70 1.48 47,200 48,200 47,200 278,000 13,316,200,000
30/12/2016 47,200 -1.35 -2.78 47,000 48,500 46,800 666,410 31,454,552,000
29/12/2016 48,550 -0.45 -0.92 49,500 49,500 48,500 80,960 3,930,608,000
28/12/2016 49,000 -2.00 -3.92 51,000 51,600 48,700 146,180 7,162,820,000
27/12/2016 51,000 2.20 4.51 48,800 51,500 45,400 3,658,300 186,573,300,000
26/12/2016 48,800 -0.20 -0.41 48,600 49,200 48,500 41,950 2,047,160,000
23/12/2016 49,000 -0.80 -1.61 49,800 49,800 48,600 153,400 7,516,600,000
22/12/2016 49,800 -1.20 -2.35 51,000 51,400 49,800 80,160 3,991,968,000
21/12/2016 51,000 -1.00 -1.92 51,700 51,900 51,000 62,450 3,184,950,000
20/12/2016 52,000 0.00 ■■ 0.00 52,000 52,900 51,100 64,230 3,339,960,000
19/12/2016 52,000 1.20 2.36 50,400 52,800 50,400 109,860 5,712,720,000
16/12/2016 50,800 -0.50 -0.97 50,800 51,000 49,900 47,740 2,425,192,000
15/12/2016 51,300 0.00 ■■ 0.00 51,900 53,500 50,600 96,000 4,924,800,000
14/12/2016 51,300 3.30 6.88 48,000 51,300 46,600 196,450 10,077,885,000
13/12/2016 48,000 -3.60 -6.98 48,000 49,900 48,000 323,780 15,541,440,000
12/12/2016 51,600 -3.80 -6.86 52,100 52,800 51,600 196,300 10,129,080,000
09/12/2016 55,400 -1.60 -2.81 57,000 57,000 55,000 163,300 9,046,820,000
08/12/2016 57,000 -0.50 -0.87 58,000 58,000 57,000 74,070 4,221,990,000
07/12/2016 57,500 0.40 0.70 57,000 58,500 57,000 91,010 5,233,075,000
06/12/2016 57,100 -0.70 -1.21 57,600 58,000 57,100 77,300 4,413,830,000
05/12/2016 57,800 -0.20 -0.34 58,000 58,400 57,500 43,130 2,492,914,000
02/12/2016 58,000 -0.50 -0.85 58,500 58,500 57,900 30,670 1,778,860,000
01/12/2016 58,500 1.30 2.27 57,000 59,400 57,000 79,810 4,668,885,000
30/11/2016 57,200 0.00 ■■ 0.00 57,800 57,800 56,400 52,620 3,009,864,000
29/11/2016 57,200 -0.80 -1.38 58,500 58,500 56,900 65,060 3,721,432,000
28/11/2016 58,000 -0.50 -0.85 58,500 59,600 57,100 40,860 2,369,880,000
25/11/2016 58,500 0.10 0.17 59,000 59,400 58,400 57,960 3,390,660,000
24/11/2016 58,400 0.50 0.86 57,900 59,500 57,900 114,660 6,696,144,000
23/11/2016 57,900 -0.10 -0.17 57,000 58,000 57,000 91,450 5,294,955,000
22/11/2016 58,000 -0.60 -1.02 58,600 59,400 55,500 84,940 4,926,520,000
21/11/2016 58,600 -0.90 -1.51 59,700 60,000 58,600 53,030 3,107,558,000
18/11/2016 59,500 -2.70 -4.34 62,000 62,400 57,900 636,040 37,844,380,000
17/11/2016 62,200 0.10 0.16 62,100 62,500 61,700 28,850 1,794,470,000
16/11/2016 62,100 0.50 0.81 61,600 63,000 61,200 67,110 4,167,531,000
15/11/2016 61,600 -0.90 -1.44 61,000 62,400 61,000 51,220 3,155,152,000
14/11/2016 62,500 0.00 ■■ 0.00 62,100 63,500 61,500 39,860 2,491,250,000
11/11/2016 62,500 -2.90 -4.43 65,400 65,400 62,500 165,500 10,343,750,000
10/11/2016 65,400 2.50 3.97 64,500 65,500 63,800 149,960 9,807,384,000
09/11/2016 62,900 -1.40 -2.18 64,300 64,300 62,000 137,050 8,620,445,000
08/11/2016 64,300 0.50 0.78 64,800 64,800 64,000 37,740 2,426,682,000
07/11/2016 63,800 0.80 1.27 63,900 64,000 63,000 35,740 2,280,212,000
04/11/2016 63,000 -0.50 -0.79 64,000 64,000 63,000 34,660 2,183,580,000
03/11/2016 63,500 -0.50 -0.78 62,200 64,200 62,200 57,260 3,636,010,000
02/11/2016 64,000 -2.00 -3.03 66,000 66,300 64,000 53,180 3,403,520,000
01/11/2016 66,000 -0.20 -0.30 66,000 66,000 65,000 25,320 1,671,120,000
31/10/2016 66,200 -0.10 -0.15 66,900 66,900 65,600 45,280 2,997,536,000
28/10/2016 66,300 0.90 1.38 65,900 66,800 65,000 88,410 5,861,583,000
27/10/2016 65,400 1.80 2.83 63,600 65,500 63,000 100,750 6,589,050,000
26/10/2016 63,600 0.60 0.95 64,000 64,000 62,000 66,820 4,249,752,000
25/10/2016 63,000 1.00 1.61 62,000 63,900 61,800 84,180 5,303,340,000
24/10/2016 62,000 -3.00 -4.62 64,100 65,000 62,000 74,910 4,644,420,000
21/10/2016 65,000 -2.90 -4.27 67,900 67,900 65,000 95,570 6,212,050,000
20/10/2016 67,900 0.00 ■■ 0.00 69,000 69,300 67,300 55,790 3,788,141,000
19/10/2016 67,900 -0.80 -1.16 68,500 69,400 67,900 61,130 4,150,727,000
18/10/2016 68,700 0.70 1.03 67,500 68,700 67,000 27,070 1,859,709,000
17/10/2016 68,000 -0.40 -0.58 68,400 69,700 68,000 54,630 3,714,840,000
14/10/2016 68,400 1.60 2.40 67,600 68,800 66,800 141,610 9,686,124,000
13/10/2016 66,800 -1.10 -1.62 67,900 67,900 66,500 57,190 3,820,292,000
12/10/2016 67,900 3.00 4.62 64,900 68,000 64,900 123,670 8,397,193,000
11/10/2016 64,900 -0.10 -0.15 66,000 66,000 62,500 113,060 7,337,594,000
10/10/2016 65,000 -3.00 -4.41 67,500 67,900 64,600 57,700 3,750,500,000
07/10/2016 68,000 1.30 1.95 68,500 68,500 64,500 144,990 9,859,320,000
06/10/2016 67,900 0.90 1.34 67,000 69,500 67,000 76,790 5,214,041,000
05/10/2016 67,000 -3.00 -4.29 70,000 71,000 66,700 179,360 12,017,120,000
04/10/2016 70,000 -3.20 -4.37 73,200 74,400 68,900 176,160 12,331,200,000
03/10/2016 73,200 0.20 0.27 73,000 74,500 73,000 58,720 4,298,304,000
30/09/2016 73,000 -1.50 -2.01 74,000 74,500 72,800 115,660 8,443,180,000
29/09/2016 74,500 -1.30 -1.72 75,200 76,500 73,900 202,970 15,121,265,000
28/09/2016 75,800 -0.20 -0.26 77,500 77,500 75,000 46,950 3,558,810,000
27/09/2016 76,000 2.70 3.68 74,300 78,000 72,700 268,560 20,410,560,000
26/09/2016 73,300 0.70 0.96 73,000 74,500 72,300 52,930 3,879,769,000
23/09/2016 72,600 0.00 ■■ 0.00 73,700 73,700 71,900 67,280 4,884,528,000
22/09/2016 72,600 -0.90 -1.22 74,300 74,300 72,600 55,360 4,019,136,000
21/09/2016 73,500 -0.40 -0.54 74,300 75,000 73,400 66,540 4,890,690,000
20/09/2016 73,900 1.30 1.79 73,200 74,500 72,600 136,580 10,093,262,000
19/09/2016 72,600 0.00 ■■ 0.00 73,000 73,500 71,000 103,150 7,488,690,000
16/09/2016 72,600 4.00 5.83 68,600 73,000 68,600 83,340 6,050,484,000
15/09/2016 68,600 0.80 1.18 68,500 69,100 67,800 48,720 3,342,192,000
14/09/2016 67,800 -2.10 -3.00 69,900 69,900 67,800 116,450 7,895,310,000
13/09/2016 69,900 0.90 1.30 69,500 70,500 68,500 114,170 7,980,483,000
12/09/2016 69,000 -3.50 -4.83 72,500 72,500 68,000 175,180 12,087,420,000
09/09/2016 72,500 -1.00 -1.36 74,500 74,500 72,500 119,540 8,666,650,000
08/09/2016 73,500 2.50 3.52 71,500 73,500 71,000 112,460 8,265,810,000
07/09/2016 71,000 -0.50 -0.70 71,500 71,500 69,500 167,760 11,910,960,000
06/09/2016 71,500 0.50 0.70 72,000 73,500 71,500 149,150 10,664,225,000
05/09/2016 71,000 2.00 2.90 69,000 71,500 69,000 233,640 16,588,440,000
01/09/2016 69,000 0.50 0.73 68,500 69,500 68,000 189,570 13,080,330,000
31/08/2016 68,500 1.00 1.48 68,000 70,000 68,000 205,060 14,046,610,000
30/08/2016 67,500 2.00 3.05 65,500 67,500 64,000 127,500 8,606,250,000
29/08/2016 65,500 -2.00 -2.96 67,500 67,500 65,500 167,030 10,940,465,000
26/08/2016 67,500 1.00 1.50 68,000 69,500 66,500 191,480 12,924,900,000
25/08/2016 66,500 4.00 6.40 62,500 66,500 62,500 457,010 30,391,165,000
24/08/2016 62,500 0.50 0.81 62,000 63,500 62,000 148,440 9,277,500,000
23/08/2016 62,000 0.50 0.81 61,500 62,500 61,000 146,620 9,090,440,000
22/08/2016 61,500 -1.00 -1.60 62,000 62,500 61,500 69,000 4,243,500,000
19/08/2016 62,500 -1.00 -1.57 63,500 63,500 62,000 126,470 7,904,375,000
18/08/2016 63,500 0.00 ■■ 0.00 64,000 64,500 62,500 148,820 9,450,070,000
17/08/2016 63,500 1.00 1.60 62,500 64,000 61,500 196,490 12,477,115,000
16/08/2016 62,500 2.50 4.17 61,000 63,000 61,000 327,610 20,475,625,000
15/08/2016 60,000 1.00 1.69 58,500 60,000 58,500 63,010 3,780,600,000
12/08/2016 59,000 -1.50 -2.48 60,500 60,500 58,500 117,520 6,933,680,000
11/08/2016 60,500 1.50 2.54 60,000 61,000 58,500 225,510 13,643,355,000
10/08/2016 59,000 0.50 0.85 58,500 59,500 58,000 86,160 5,083,440,000
09/08/2016 58,500 1.00 1.74 58,500 58,500 57,500 84,210 4,926,285,000
08/08/2016 57,500 0.50 0.88 58,000 58,500 57,000 41,510 2,386,825,000
05/08/2016 57,000 1.50 2.70 55,000 57,000 54,500 139,670 7,961,190,000
04/08/2016 55,500 -0.50 -0.89 56,000 58,000 55,500 70,950 3,937,725,000
03/08/2016 56,000 -1.50 -2.61 56,500 57,500 55,000 90,430 5,064,080,000
02/08/2016 57,500 -2.00 -3.36 58,000 59,000 56,500 108,350 6,230,125,000
01/08/2016 59,500 -1.50 -2.46 62,000 62,000 59,000 67,800 4,034,100,000
29/07/2016 61,000 2.00 3.39 59,000 61,500 59,000 235,450 14,362,450,000
28/07/2016 59,000 1.00 1.72 60,000 60,000 57,500 86,170 5,084,030,000
27/07/2016 58,000 1.00 1.75 57,500 58,500 57,000 86,950 5,043,100,000
26/07/2016 57,000 -0.50 -0.87 57,500 57,500 56,000 61,840 3,524,880,000
25/07/2016 57,500 -1.00 -1.71 58,500 60,000 57,500 68,340 3,929,550,000
22/07/2016 58,500 0.00 ■■ 0.00 58,000 58,500 56,500 105,300 6,160,050,000
21/07/2016 58,500 0.50 0.86 58,000 61,500 58,000 121,920 7,132,320,000
20/07/2016 58,000 3.00 5.45 55,000 58,500 55,000 236,330 13,707,140,000
19/07/2016 55,000 -1.50 -2.65 58,000 58,500 55,000 145,300 7,991,500,000
18/07/2016 56,500 3.50 6.60 54,000 56,500 53,000 62,580 3,535,770,000
15/07/2016 53,000 -2.50 -4.50 53,000 55,000 52,000 206,170 10,927,010,000
14/07/2016 55,500 -4.00 -6.72 58,500 60,000 55,500 220,470 12,236,085,000
13/07/2016 59,500 -2.00 -3.25 63,000 63,000 59,000 99,260 5,905,970,000
12/07/2016 61,500 0.00 ■■ 0.00 59,000 62,000 57,500 242,770 14,930,355,000
11/07/2016 61,500 -4.50 -6.82 65,000 65,000 61,500 397,890 24,470,235,000
08/07/2016 66,000 0.00 ■■ 0.00 67,000 67,000 64,500 242,540 16,007,640,000
07/07/2016 66,000 4.00 6.45 61,000 66,000 61,000 221,040 14,588,640,000
06/07/2016 62,000 3.50 5.98 58,000 62,500 57,500 231,060 14,325,720,000
05/07/2016 58,500 -1.00 -1.68 60,500 61,500 58,500 201,200 11,770,200,000
04/07/2016 59,500 2.50 4.39 58,000 60,500 58,000 236,730 14,085,435,000
01/07/2016 57,000 3.00 5.56 54,000 57,500 54,000 271,290 15,463,530,000
30/06/2016 54,000 -0.50 -0.92 56,000 56,000 54,000 320,390 17,301,060,000
29/06/2016 54,500 3.00 5.83 51,500 54,500 51,500 441,320 24,051,940,000
28/06/2016 51,500 0.50 0.98 50,500 52,000 50,500 128,430 6,614,145,000
27/06/2016 51,000 -1.50 -2.86 50,500 51,500 49,000 201,850 10,294,350,000
24/06/2016 52,500 -0.50 -0.94 53,000 54,000 49,300 514,240 26,997,600,000
23/06/2016 53,000 0.50 0.95 53,500 55,000 52,500 235,240 12,467,720,000
22/06/2016 52,500 3.00 6.06 49,500 52,500 49,400 433,740 22,771,350,000
21/06/2016 49,500 1.10 2.27 48,400 50,000 48,400 133,750 6,620,625,000
20/06/2016 48,400 -0.10 -0.21 48,000 48,600 47,000 62,980 3,048,232,000
17/06/2016 48,500 -0.70 -1.42 49,200 50,000 48,500 184,830 8,964,255,000
16/06/2016 49,200 -0.80 -1.60 50,000 50,500 49,200 163,470 8,042,724,000
15/06/2016 50,000 -0.50 -0.99 50,000 51,500 50,000 170,110 8,505,500,000
14/06/2016 50,500 0.80 1.61 49,700 50,500 49,200 158,330 7,995,665,000
13/06/2016 49,700 -0.10 -0.20 49,700 51,000 49,100 151,200 7,514,640,000
10/06/2016 51,000 1.50 3.03 49,800 51,500 49,500 259,440 13,231,440,000
09/06/2016 49,500 1.70 3.56 47,600 49,500 47,600 262,280 12,982,860,000
08/06/2016 47,800 0.00 ■■ 0.00 48,000 48,500 47,600 88,340 4,222,652,000
07/06/2016 47,800 0.90 1.92 46,900 48,000 46,700 116,150 5,551,970,000
06/06/2016 46,900 -1.70 -3.50 48,400 48,600 46,600 167,600 7,860,440,000
03/06/2016 48,600 -0.10 -0.21 48,900 49,600 48,600 140,940 6,849,684,000
02/06/2016 48,700 1.90 4.06 47,100 48,800 46,800 212,740 10,360,438,000
01/06/2016 46,800 1.20 2.63 46,000 47,000 46,000 203,300 9,514,440,000
31/05/2016 45,600 -0.40 -0.87 46,000 46,000 45,600 42,330 1,930,248,000
30/05/2016 46,000 0.80 1.77 45,700 46,300 45,600 89,970 4,138,620,000
27/05/2016 45,200 -0.20 -0.44 45,400 45,600 45,200 32,230 1,456,796,000
26/05/2016 45,400 -0.40 -0.87 45,400 46,000 45,100 73,960 3,357,784,000
25/05/2016 45,800 -0.20 -0.43 46,000 46,400 45,800 45,380 2,078,404,000
24/05/2016 46,000 0.00 ■■ 0.00 47,000 47,000 45,500 74,510 3,427,460,000
23/05/2016 46,000 -0.50 -1.08 47,000 47,700 46,000 126,790 5,832,340,000
20/05/2016 46,500 2.50 5.68 44,000 46,900 43,500 245,420 11,412,030,000
19/05/2016 44,000 1.20 2.80 42,900 44,200 42,800 85,190 3,748,360,000
18/05/2016 42,800 0.80 1.90 42,300 43,800 42,300 79,600 3,406,880,000
17/05/2016 42,000 -1.70 -3.89 43,600 43,700 41,900 313,550 13,169,100,000
16/05/2016 43,700 -1.00 -2.24 44,300 45,000 43,700 56,290 2,459,873,000
13/05/2016 44,700 -0.80 -1.76 45,500 45,500 44,000 54,090 2,417,823,000
12/05/2016 45,500 0.30 0.66 45,400 45,900 45,000 162,250 7,382,375,000
11/05/2016 45,200 0.70 1.57 44,500 45,700 44,500 42,020 1,899,304,000
10/05/2016 44,500 0.20 0.45 44,000 44,800 43,600 120,170 5,347,565,000
09/05/2016 44,300 -2.10 -4.53 46,100 47,000 44,300 318,230 14,097,589,000
06/05/2016 46,400 -2.10 -4.33 48,100 48,500 46,400 79,070 3,668,848,000
05/05/2016 48,500 0.80 1.68 47,700 49,200 47,700 86,590 4,199,615,000
04/05/2016 47,700 0.60 1.27 46,700 48,300 46,700 78,270 3,733,479,000
29/04/2016 47,100 -0.60 -1.26 47,600 48,400 46,000 210,370 9,908,427,000
28/04/2016 47,700 -0.60 -1.24 48,100 49,000 47,700 132,400 6,315,480,000
27/04/2016 48,300 -0.40 -0.82 48,700 49,400 48,100 106,500 5,143,950,000
26/04/2016 48,700 0.70 1.46 47,700 49,000 47,700 104,660 5,096,942,000
25/04/2016 48,000 -1.00 -2.04 49,000 49,000 47,500 134,680 6,464,640,000
22/04/2016 49,000 -1.50 -2.97 50,500 50,500 49,000 158,230 7,753,270,000
21/04/2016 50,500 3.00 6.32 47,500 50,500 47,500 276,740 13,975,370,000
20/04/2016 47,500 -3.50 -6.86 49,000 49,000 47,500 637,900 30,300,250,000
19/04/2016 51,000 -3.50 -6.42 54,000 54,000 51,000 254,050 12,956,550,000
15/04/2016 54,500 -2.00 -3.54 55,500 57,000 54,500 136,360 7,431,620,000
14/04/2016 56,500 0.00 ■■ 0.00 56,500 58,000 56,000 83,800 4,734,700,000
13/04/2016 56,500 -1.50 -2.59 57,500 60,000 55,000 221,940 12,539,610,000
12/04/2016 58,000 2.00 3.57 56,000 59,000 55,500 195,210 11,322,180,000
11/04/2016 56,000 2.50 4.67 54,500 57,000 54,000 149,300 8,360,800,000
08/04/2016 53,500 1.50 2.88 53,000 55,500 52,000 277,510 14,846,785,000
07/04/2016 52,000 3.00 6.12 50,000 52,000 50,000 138,960 7,225,920,000
06/04/2016 49,000 -0.30 -0.61 49,500 49,600 48,600 89,530 4,386,970,000
05/04/2016 49,300 0.30 0.61 48,900 49,500 47,500 146,640 7,229,352,000
04/04/2016 49,000 -2.00 -3.92 50,000 51,000 49,000 193,720 9,492,280,000
01/04/2016 51,000 1.00 2.00 51,000 53,500 51,000 155,070 7,908,570,000
31/03/2016 50,000 3.00 6.38 47,000 50,000 47,000 511,320 25,566,000,000
30/03/2016 47,000 1.00 2.17 45,900 47,600 45,700 193,840 9,110,480,000
29/03/2016 46,000 0.00 ■■ 0.00 46,000 47,500 46,000 125,330 5,765,180,000
28/03/2016 46,000 0.00 ■■ 0.00 46,000 46,700 45,500 69,120 3,179,520,000
25/03/2016 46,000 -0.90 -1.92 46,800 46,800 45,300 199,070 9,157,220,000
24/03/2016 46,900 -1.10 -2.29 48,000 48,300 46,500 84,470 3,961,643,000
23/03/2016 48,000 0.40 0.84 48,900 48,900 47,500 75,060 3,602,880,000
22/03/2016 47,600 2.10 4.62 45,100 48,500 44,500 316,740 15,076,824,000
21/03/2016 45,500 -1.20 -2.57 45,700 46,600 45,500 178,460 8,119,930,000
18/03/2016 46,700 -0.40 -0.85 47,100 47,300 46,600 136,720 6,384,824,000
17/03/2016 47,100 -0.50 -1.05 47,900 48,400 47,100 87,980 4,143,858,000
16/03/2016 47,600 0.40 0.85 46,700 47,600 46,400 101,540 4,833,304,000
15/03/2016 47,200 -0.80 -1.67 48,800 48,800 47,000 200,850 9,480,120,000
14/03/2016 48,000 0.60 1.27 47,500 48,200 47,400 97,060 4,658,880,000
11/03/2016 47,400 0.00 ■■ 0.00 47,400 48,900 47,300 131,760 6,245,424,000
10/03/2016 47,400 3.10 7.00 44,300 47,400 44,300 317,030 15,027,222,000
09/03/2016 44,300 0.20 0.45 44,600 44,700 43,900 76,200 3,375,660,000
08/03/2016 44,100 0.40 0.92 43,700 44,900 43,400 148,210 6,536,061,000
07/03/2016 43,700 -0.50 -1.13 44,200 44,800 43,600 104,380 4,561,406,000
04/03/2016 44,200 1.00 2.31 43,500 45,000 43,100 150,410 6,648,122,000
03/03/2016 43,200 -0.80 -1.82 44,100 44,200 43,000 189,080 8,168,256,000
02/03/2016 44,000 0.70 1.62 43,900 45,300 43,600 233,040 10,253,760,000
01/03/2016 43,300 1.80 4.34 42,300 43,400 41,900 128,960 5,583,968,000
29/02/2016 41,500 1.00 2.47 40,600 42,700 40,500 181,860 7,547,190,000
26/02/2016 40,500 0.50 1.25 40,000 41,000 40,000 199,420 8,076,510,000
25/02/2016 40,000 -0.50 -1.23 40,400 41,700 39,000 240,870 9,634,800,000
24/02/2016 40,500 -0.70 -1.70 40,600 41,200 40,000 116,210 4,706,505,000
23/02/2016 41,200 1.70 4.30 39,800 41,500 39,800 328,340 13,527,608,000
22/02/2016 39,500 1.00 2.60 38,900 39,800 38,500 106,430 4,203,985,000
19/02/2016 38,500 -0.20 -0.52 38,500 40,000 38,300 213,380 8,215,130,000
18/02/2016 38,700 2.20 6.03 36,500 39,000 36,500 226,260 8,756,262,000
17/02/2016 36,500 0.00 ■■ 0.00 36,800 36,900 36,000 202,350 7,385,775,000
16/02/2016 36,500 2.20 6.41 34,500 36,700 34,500 234,600 8,562,900,000
15/02/2016 34,300 0.80 2.39 33,600 34,500 33,300 67,130 2,302,559,000
05/02/2016 33,500 0.90 2.76 33,000 34,000 32,700 43,030 1,441,505,000
04/02/2016 32,600 0.20 0.62 32,500 33,000 32,400 60,490 1,971,974,000
03/02/2016 32,400 -0.10 -0.31 32,300 34,000 32,000 52,720 1,708,128,000
02/02/2016 32,500 -0.50 -1.52 32,600 33,000 32,000 35,700 1,160,250,000
01/02/2016 33,000 -0.80 -2.37 34,000 34,000 33,000 50,870 1,678,710,000
29/01/2016 33,800 0.20 0.60 33,400 34,300 32,000 138,430 4,678,934,000
28/01/2016 33,600 -0.20 -0.59 34,000 34,100 33,500 71,910 2,416,176,000
27/01/2016 33,800 0.50 1.50 34,000 34,300 33,500 56,450 1,908,010,000
26/01/2016 33,300 -0.70 -2.06 33,600 34,300 33,100 71,770 2,389,941,000
25/01/2016 34,000 0.40 1.19 33,600 35,200 33,600 131,690 4,477,460,000
22/01/2016 33,600 0.00 ■■ 0.00 33,400 34,300 33,000 55,660 1,870,176,000
21/01/2016 33,600 1.40 4.35 33,800 34,400 33,200 307,590 10,335,024,000
20/01/2016 32,200 2.10 6.98 29,700 32,200 29,700 137,770 4,436,194,000
19/01/2016 30,100 1.10 3.79 29,900 30,200 29,000 58,870 1,771,987,000
18/01/2016 29,000 -1.30 -4.29 29,900 30,000 28,500 107,050 3,104,450,000
15/01/2016 30,300 -0.10 -0.33 31,000 31,000 30,000 31,940 967,782,000
14/01/2016 30,400 -1.60 -5.00 31,900 31,900 30,100 121,830 3,703,632,000
13/01/2016 32,000 0.10 0.31 32,000 32,800 31,900 51,810 1,657,920,000
12/01/2016 31,900 -0.50 -1.54 32,100 32,800 31,700 105,830 3,375,977,000
11/01/2016 32,400 -2.40 -6.90 33,300 33,500 32,400 295,710 9,581,004,000
08/01/2016 34,800 -0.20 -0.57 34,900 34,900 34,700 17,470 607,956,000
07/01/2016 35,000 -0.50 -1.41 35,600 35,600 34,900 84,040 2,941,400,000
06/01/2016 35,500 1.50 4.41 34,600 36,300 34,100 1,272,100 45,159,550,000
05/01/2016 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 11,890 404,260,000
04/01/2016 34,000 -0.40 -1.16 34,400 34,600 34,000 4,230 143,820,000
31/12/2015 34,400 -0.10 -0.29 34,400 34,600 34,200 10,960 377,024,000
30/12/2015 34,500 0.10 0.29 34,400 34,600 34,000 21,940 756,930,000
29/12/2015 34,400 0.10 0.29 34,700 34,700 34,000 440 15,136,000
28/12/2015 34,300 -0.10 -0.29 34,800 34,900 34,200 10,310 353,633,000
25/12/2015 34,400 -0.10 -0.29 34,500 34,500 34,000 6,170 212,248,000
24/12/2015 34,500 -0.40 -1.15 35,900 35,900 34,500 700 24,150,000
23/12/2015 34,900 1.10 3.25 34,000 35,700 33,700 23,440 818,056,000
22/12/2015 33,800 -0.60 -1.74 34,400 34,500 33,000 30,610 1,034,618,000
21/12/2015 34,400 -0.50 -1.43 34,500 34,500 34,000 7,640 262,816,000
18/12/2015 34,900 1.10 3.25 33,900 34,900 33,800 17,680 617,032,000
17/12/2015 33,800 -0.20 -0.59 34,000 34,700 33,700 5,540 187,252,000
16/12/2015 34,000 0.50 1.49 34,000 34,000 34,000 120 4,080,000
15/12/2015 33,500 0.00 ■■ 0.00 34,400 34,400 33,500 560 18,760,000
14/12/2015 33,500 -0.50 -1.47 34,300 34,300 33,500 1,000 33,500,000
11/12/2015 34,000 0.00 ■■ 0.00 34,500 35,000 33,600 6,350 215,900,000
10/12/2015 34,000 -1.00 -2.86 35,500 35,500 34,000 2,430 82,620,000
09/12/2015 35,000 1.20 3.55 34,500 35,800 33,000 36,840 1,289,400,000
08/12/2015 33,800 -0.20 -0.59 33,800 33,800 32,900 22,090 746,642,000
07/12/2015 34,000 -0.30 -0.87 34,000 34,000 33,600 7,420 252,280,000
04/12/2015 34,300 0.00 ■■ 0.00 34,000 34,300 34,000 2,090 71,687,000
03/12/2015 34,300 -0.10 -0.29 34,300 34,300 34,100 770 26,411,000
02/12/2015 34,400 0.40 1.18 33,900 34,400 33,800 3,570 122,808,000
01/12/2015 34,000 0.10 0.29 33,600 34,000 33,600 780 26,520,000
30/11/2015 33,900 0.10 0.30 33,800 33,900 33,500 3,740 126,786,000
27/11/2015 33,800 -0.60 -1.74 34,000 34,500 33,800 18,970 641,186,000
26/11/2015 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 5,440 187,136,000
25/11/2015 34,400 -0.30 -0.86 34,400 34,800 34,400 7,400 254,560,000
24/11/2015 34,700 0.00 ■■ 0.00 34,500 34,700 34,000 20,810 722,107,000
23/11/2015 34,700 0.00 ■■ 0.00 34,400 34,800 34,300 20,630 715,861,000
20/11/2015 34,700 0.30 0.87 34,400 34,800 34,400 2,620 90,914,000
19/11/2015 34,400 -0.60 -1.71 34,900 34,900 34,400 6,160 211,904,000
18/11/2015 35,000 0.20 0.57 35,000 35,000 34,200 14,210 497,350,000
17/11/2015 34,800 -0.40 -1.14 35,000 35,000 34,400 20,190 702,612,000
16/11/2015 35,200 -0.30 -0.85 35,500 35,500 34,600 30,920 1,088,384,000
13/11/2015 35,500 0.00 ■■ 0.00 35,500 36,100 35,500 37,680 1,337,640,000
12/11/2015 35,500 1.30 3.80 34,200 35,900 34,200 45,450 1,613,475,000
11/11/2015 34,200 0.10 0.29 33,800 34,700 33,800 7,090 242,478,000
10/11/2015 34,100 0.00 ■■ 0.00 34,400 34,800 33,600 22,650 772,365,000
09/11/2015 34,100 -0.70 -2.01 34,800 34,800 34,100 22,060 752,246,000
06/11/2015 34,800 0.30 0.87 35,200 35,200 33,900 7,730 269,004,000
05/11/2015 34,500 -0.10 -0.29 35,800 35,800 34,500 27,530 949,785,000
04/11/2015 35,800 0.00 ■■ 0.00 36,000 36,900 35,000 57,690 2,065,302,000
03/11/2015 35,800 -0.30 -0.83 36,200 36,700 35,800 28,500 1,020,300,000
02/11/2015 36,100 -2.40 -6.23 39,000 39,000 36,100 39,420 1,423,062,000
30/10/2015 38,500 -0.50 -1.28 39,400 39,400 37,700 24,370 938,245,000
29/10/2015 39,000 1.50 4.00 36,900 39,500 36,900 73,540 2,868,060,000
28/10/2015 37,500 -0.40 -1.06 38,100 38,100 36,600 88,320 3,312,000,000
27/10/2015 37,900 0.30 0.80 38,000 38,000 37,600 37,800 1,432,620,000
26/10/2015 37,600 0.90 2.45 36,300 39,000 36,300 70,950 2,667,720,000
23/10/2015 36,700 -0.20 -0.54 37,100 37,100 36,700 51,120 1,876,104,000
22/10/2015 36,900 1.90 5.43 36,100 37,100 36,100 52,180 1,925,442,000
21/10/2015 35,000 2.20 6.71 33,000 35,000 33,000 232,830 8,149,050,000
20/10/2015 32,800 0.50 1.55 32,500 32,800 32,200 22,110 725,208,000
19/10/2015 32,300 -0.10 -0.31 32,300 32,300 32,300 3,170 102,391,000
16/10/2015 32,400 0.00 ■■ 0.00 33,000 33,000 32,400 8,190 265,356,000
15/10/2015 32,400 -0.20 -0.61 32,100 32,500 32,100 5,860 189,864,000
14/10/2015 32,600 -0.20 -0.61 32,500 32,600 32,400 7,850 255,910,000
13/10/2015 32,800 0.80 2.50 32,000 32,800 32,000 34,240 1,123,072,000
12/10/2015 32,000 0.10 0.31 32,000 32,000 31,700 24,650 788,800,000
09/10/2015 31,900 -0.10 -0.31 31,800 31,900 31,700 14,390 459,041,000
08/10/2015 32,000 0.10 0.31 32,000 32,000 31,700 2,700 86,400,000
07/10/2015 31,900 -0.30 -0.93 32,800 32,800 31,800 13,080 417,252,000
06/10/2015 32,200 -0.60 -1.83 32,200 32,800 32,200 8,440 271,768,000
05/10/2015 32,800 -0.50 -1.50 32,200 33,000 32,200 5,150 168,920,000
02/10/2015 33,300 1.40 4.39 32,000 33,900 31,900 23,740 790,542,000
01/10/2015 31,900 0.00 ■■ 0.00 31,900 32,200 31,900 9,550 304,645,000
30/09/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,700 17,660 563,354,000
29/09/2015 31,900 0.10 0.31 31,300 31,900 31,300 41,170 1,313,323,000
28/09/2015 31,800 0.00 ■■ 0.00 32,000 32,200 31,700 21,490 683,382,000
25/09/2015 31,800 0.30 0.95 31,800 32,100 31,800 23,170 736,806,000
24/09/2015 31,500 0.40 1.29 31,100 31,900 31,100 28,270 890,505,000
23/09/2015 31,100 0.50 1.63 30,600 31,100 30,500 29,970 932,067,000
22/09/2015 30,600 0.10 0.33 30,500 31,000 30,400 35,160 1,075,896,000
21/09/2015 30,500 0.10 0.33 30,500 30,500 30,400 8,600 262,300,000
18/09/2015 30,400 -0.40 -1.30 30,600 30,700 30,400 15,820 480,928,000
17/09/2015 30,800 0.00 ■■ 0.00 30,500 31,000 30,400 13,850 426,580,000
16/09/2015 30,800 0.60 1.99 30,300 30,800 30,300 190 5,852,000
15/09/2015 30,200 0.40 1.34 30,500 30,500 30,200 10,010 302,302,000
14/09/2015 29,800 -0.50 -1.65 30,500 31,000 29,800 21,930 653,514,000
11/09/2015 30,300 0.00 ■■ 0.00 30,000 30,500 30,000 3,090 93,627,000
10/09/2015 30,300 0.10 0.33 30,300 30,500 30,000 12,000 363,600,000
09/09/2015 30,200 0.40 1.34 30,000 30,200 30,000 2,180 65,836,000
08/09/2015 29,800 0.30 1.02 29,600 29,800 29,600 520 15,496,000
07/09/2015 29,500 0.00 ■■ 0.00 29,600 29,800 29,500 8,340 246,030,000
04/09/2015 29,500 -0.20 -0.67 29,800 29,900 29,500 14,210 419,195,000
03/09/2015 29,700 -0.20 -0.67 29,600 29,700 29,500 8,870 263,439,000
01/09/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
31/08/2015 29,900 0.00 ■■ 0.00 29,600 29,900 29,500 11,580 346,242,000
28/08/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,700 640 19,136,000
27/08/2015 29,900 0.10 0.34 29,800 29,900 29,500 4,860 145,314,000
26/08/2015 29,800 0.30 1.02 29,500 29,800 29,400 17,720 528,056,000
25/08/2015 29,500 -0.30 -1.01 29,900 29,900 28,900 10,710 315,945,000
24/08/2015 29,800 -1.10 -3.56 30,800 30,800 29,800 13,730 409,154,000
21/08/2015 30,900 0.70 2.32 30,000 30,900 29,800 3,490 107,841,000
20/08/2015 30,200 0.00 ■■ 0.00 30,800 30,800 30,200 11,310 341,562,000
19/08/2015 30,200 -0.40 -1.31 30,300 30,400 30,200 22,600 682,520,000
18/08/2015 30,600 0.20 0.66 31,000 31,000 30,200 22,930 701,658,000
17/08/2015 30,400 -0.10 -0.33 31,000 31,500 30,200 15,210 462,384,000
14/08/2015 30,500 -0.40 -1.29 30,500 30,900 30,500 4,430 135,115,000
13/08/2015 30,900 0.00 ■■ 0.00 30,600 30,900 30,500 4,480 138,432,000
12/08/2015 30,900 -0.10 -0.32 30,900 31,000 30,900 4,270 131,943,000
11/08/2015 31,000 -0.50 -1.59 31,500 31,500 30,900 20,190 625,890,000
10/08/2015 31,500 0.50 1.61 31,000 31,500 31,000 2,980 93,870,000
07/08/2015 31,000 0.00 ■■ 0.00 31,200 31,200 31,000 22,910 710,210,000
06/08/2015 31,000 -0.30 -0.96 31,300 31,300 31,000 10,380 321,780,000
05/08/2015 31,300 -0.10 -0.32 31,300 31,300 31,000 16,720 523,336,000
04/08/2015 31,400 -0.10 -0.32 31,500 32,500 31,000 7,700 241,780,000
03/08/2015 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 44,020 1,386,630,000
31/07/2015 31,500 0.50 1.61 31,800 31,800 31,000 5,860 184,590,000
30/07/2015 31,000 -0.30 -0.96 31,300 31,900 31,000 14,880 461,280,000
29/07/2015 31,300 0.40 1.29 30,900 31,400 30,900 14,400 450,720,000
28/07/2015 30,900 -0.10 -0.32 31,000 31,000 30,500 5,860 181,074,000
27/07/2015 31,000 -0.20 -0.64 31,200 31,200 30,500 8,580 265,980,000
24/07/2015 31,200 0.30 0.97 31,000 31,200 31,000 3,850 120,120,000
23/07/2015 30,900 -0.10 -0.32 31,000 31,400 30,900 11,760 363,384,000
22/07/2015 31,000 0.90 2.99 30,300 31,000 30,300 4,580 141,980,000
21/07/2015 30,100 0.10 0.33 30,000 30,100 30,000 5,520 166,152,000
20/07/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 19,600 588,000,000
17/07/2015 30,000 -0.50 -1.64 30,000 30,000 30,000 2,000 60,000,000
16/07/2015 30,500 0.50 1.67 30,000 30,500 29,900 2,480 75,640,000
15/07/2015 30,000 -0.10 -0.33 30,000 30,000 29,700 11,400 342,000,000
14/07/2015 30,100 -0.40 -1.31 30,300 30,300 29,900 37,640 1,132,964,000
13/07/2015 30,500 -0.40 -1.29 30,300 30,500 30,100 9,670 294,935,000
10/07/2015 30,900 -0.10 -0.32 30,700 31,000 30,600 2,340 72,306,000
09/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/07/2015 31,000 -1.00 -3.12 31,000 31,000 30,600 2,210 68,510,000
07/07/2015 32,000 1.00 3.23 31,000 32,000 30,700 18,080 578,560,000
06/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 30,700 22,490 697,190,000
03/07/2015 31,000 0.10 0.32 31,000 31,000 30,800 90 2,790,000
02/07/2015 30,900 -0.10 -0.32 30,800 30,900 30,800 3,050 94,245,000
01/07/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
30/06/2015 31,000 0.00 ■■ 0.00 31,400 31,400 30,500 2,450 75,950,000
29/06/2015 31,000 0.50 1.64 31,000 31,000 31,000 100 3,100,000
26/06/2015 30,500 -0.90 -2.87 31,300 31,300 30,500 4,520 137,860,000
25/06/2015 31,400 0.10 0.32 31,200 31,400 31,200 410 12,874,000
24/06/2015 31,300 0.10 0.32 31,100 31,400 31,000 6,530 204,389,000
23/06/2015 31,200 0.20 0.65 30,900 31,200 30,900 2,210 68,952,000
22/06/2015 31,000 -0.50 -1.59 31,000 31,000 31,000 3,930 121,830,000
19/06/2015 31,500 0.40 1.29 31,500 31,500 31,000 10,580 333,270,000
18/06/2015 31,100 0.10 0.32 31,100 31,500 31,000 7,010 218,011,000
17/06/2015 31,000 -0.40 -1.27 31,000 31,800 31,000 20,290 628,990,000
16/06/2015 31,400 0.00 ■■ 0.00 31,400 31,500 31,000 8,190 257,166,000
15/06/2015 31,400 0.00 ■■ 0.00 31,000 31,400 31,000 3,950 124,030,000
12/06/2015 31,400 0.10 0.32 31,100 31,400 31,000 9,300 292,020,000
11/06/2015 31,300 0.10 0.32 31,400 31,400 31,000 25,620 801,906,000
10/06/2015 31,200 0.10 0.32 31,000 31,200 30,500 15,330 478,296,000
09/06/2015 31,100 -0.70 -2.20 31,500 31,500 31,100 30,000 933,000,000
08/06/2015 31,800 0.60 1.92 32,400 32,400 31,100 21,260 676,068,000
05/06/2015 32,400 0.20 0.62 32,100 32,400 32,000 6,520 211,248,000
04/06/2015 32,200 -0.30 -0.92 32,200 32,200 32,100 5,510 177,422,000
03/06/2015 32,500 0.30 0.93 32,000 32,500 32,000 10,060 326,950,000
02/06/2015 32,200 0.10 0.31 32,100 32,500 32,100 35,240 1,134,728,000
01/06/2015 32,100 -0.70 -2.13 32,100 32,100 32,100 5,010 160,821,000
29/05/2015 32,800 -0.10 -0.30 32,500 32,800 32,300 1,010 33,128,000
28/05/2015 32,900 0.90 2.81 32,100 33,300 32,100 39,590 1,302,511,000
27/05/2015 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 6,100 195,200,000
26/05/2015 32,000 -0.10 -0.31 32,100 32,100 32,000 23,470 751,040,000
25/05/2015 32,100 -0.80 -2.43 32,300 32,700 32,100 7,810 250,701,000
22/05/2015 32,900 -0.40 -1.20 33,000 33,100 31,700 71,390 2,348,731,000
21/05/2015 33,300 0.00 ■■ 0.00 33,300 34,500 31,200 39,000 1,298,700,000
20/05/2015 33,300 0.80 2.46 32,500 33,300 31,800 12,300 409,590,000
19/05/2015 32,500 -0.20 -0.61 32,700 32,700 32,000 6,340 206,050,000
18/05/2015 32,700 -0.80 -2.39 32,800 33,200 31,200 13,660 446,682,000
15/05/2015 33,500 0.00 ■■ 0.00 33,000 33,500 32,500 5,840 195,640,000
14/05/2015 33,500 0.00 ■■ 0.00 33,600 33,600 33,500 670 22,445,000
13/05/2015 33,500 -0.10 -0.30 33,600 33,600 33,000 3,230 108,205,000
12/05/2015 33,600 0.00 ■■ 0.00 33,900 33,900 32,200 8,830 296,688,000
11/05/2015 33,600 0.00 ■■ 0.00 33,600 33,900 33,600 8,610 289,296,000
08/05/2015 33,600 -0.30 -0.88 33,600 33,600 33,600 3,570 119,952,000
07/05/2015 33,900 -0.10 -0.29 32,900 34,000 32,700 16,040 543,756,000
06/05/2015 34,000 -0.80 -2.30 34,100 34,700 33,000 20,950 712,300,000
05/05/2015 34,800 0.80 2.35 33,000 35,700 33,000 12,560 437,088,000
04/05/2015 34,000 -1.00 -2.86 35,000 35,000 34,000 9,810 333,540,000
27/04/2015 35,000 0.20 0.57 35,000 35,000 34,800 21,660 758,100,000
24/04/2015 34,800 0.60 1.75 34,200 35,100 33,900 11,950 415,860,000
23/04/2015 34,200 0.10 0.29 34,400 34,400 33,700 17,120 585,504,000
22/04/2015 34,100 0.50 1.49 33,900 34,200 33,700 28,720 979,352,000
21/04/2015 33,600 0.50 1.51 33,700 34,500 32,600 58,830 1,976,688,000
20/04/2015 33,100 0.10 0.30 32,900 33,100 32,800 10,470 346,557,000
17/04/2015 33,000 0.10 0.30 33,300 33,500 31,600 13,540 446,820,000
16/04/2015 32,900 -0.30 -0.90 32,200 32,900 32,100 1,120 36,848,000
15/04/2015 33,200 0.00 ■■ 0.00 33,200 33,200 31,800 11,740 389,768,000
14/04/2015 33,200 -0.30 -0.90 33,500 33,500 32,800 7,500 249,000,000
13/04/2015 33,500 0.50 1.52 33,000 33,700 32,600 20,990 703,165,000
10/04/2015 33,000 0.40 1.23 32,600 34,000 32,600 29,790 983,070,000
09/04/2015 32,600 0.70 2.19 31,800 32,900 31,100 36,640 1,194,464,000
08/04/2015 31,900 0.70 2.24 31,400 31,900 31,000 7,200 229,680,000
07/04/2015 31,200 -0.10 -0.32 30,800 31,300 30,800 5,520 172,224,000
06/04/2015 31,300 0.30 0.97 31,000 31,300 31,000 610 19,093,000
03/04/2015 31,000 0.00 ■■ 0.00 32,000 32,000 31,000 15,700 486,700,000
02/04/2015 31,000 -0.50 -1.59 31,000 31,300 31,000 1,130 35,030,000
01/04/2015 31,500 0.00 ■■ 0.00 31,000 31,500 30,800 1,520 47,880,000
31/03/2015 31,500 0.50 1.61 31,000 31,500 30,700 9,040 284,760,000
30/03/2015 31,000 0.00 ■■ 0.00 31,000 33,000 31,000 15,590 483,290,000
27/03/2015 31,000 -0.80 -2.52 31,800 31,800 31,000 7,720 239,320,000
26/03/2015 31,800 0.20 0.63 31,000 31,800 31,000 6,820 216,876,000
25/03/2015 31,600 0.40 1.28 31,900 31,900 31,600 280 8,848,000
24/03/2015 31,200 -0.60 -1.89 31,800 31,800 31,200 580 18,096,000
23/03/2015 31,800 -0.50 -1.55 32,300 32,300 31,000 22,300 709,140,000
20/03/2015 32,300 0.30 0.94 32,000 32,500 31,900 36,280 1,171,844,000
19/03/2015 32,000 1.00 3.23 31,100 32,000 31,000 41,350 1,323,200,000
18/03/2015 31,000 -0.30 -0.96 31,000 31,400 31,000 8,890 275,590,000
17/03/2015 31,300 -0.20 -0.63 31,400 31,400 31,200 820 25,666,000
16/03/2015 31,500 0.00 ■■ 0.00 31,400 31,500 31,400 4,230 133,245,000
13/03/2015 31,500 0.10 0.32 31,500 31,500 31,500 1,580 49,770,000
12/03/2015 31,400 0.50 1.62 31,000 31,400 31,000 18,030 566,142,000
11/03/2015 30,900 0.10 0.32 31,100 31,100 30,800 8,320 257,088,000
10/03/2015 30,800 0.00 ■■ 0.00 31,000 31,000 30,800 1,100 33,880,000
09/03/2015 30,800 -0.20 -0.65 30,800 31,000 30,800 3,490 107,492,000
06/03/2015 31,000 -0.50 -1.59 31,300 31,400 31,000 2,060 63,860,000
05/03/2015 31,500 0.50 1.61 31,000 31,500 31,000 5,120 161,280,000
04/03/2015 31,000 0.10 0.32 30,900 31,000 30,700 17,640 546,840,000
03/03/2015 30,900 -0.10 -0.32 30,900 30,900 30,700 1,300 40,170,000
02/03/2015 31,000 -0.20 -0.64 31,000 31,000 30,500 2,090 64,790,000
27/02/2015 31,200 0.60 1.96 30,500 31,200 30,300 1,950 60,840,000
26/02/2015 30,600 -0.10 -0.33 30,700 30,800 30,500 3,770 115,362,000
25/02/2015 30,700 -0.10 -0.32 31,000 31,000 30,700 3,170 97,319,000
24/02/2015 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 20 616,000
13/02/2015 30,800 0.10 0.33 30,800 30,800 30,500 860 26,488,000
12/02/2015 30,700 0.10 0.33 30,600 31,100 30,500 1,080 33,156,000
11/02/2015 30,600 0.30 0.99 30,700 30,700 30,300 2,930 89,658,000
10/02/2015 30,300 0.30 1.00 30,300 30,300 30,000 1,710 51,813,000
09/02/2015 30,000 -0.50 -1.64 30,500 30,500 30,000 9,810 294,300,000
06/02/2015 30,500 -0.10 -0.33 30,500 30,500 29,900 7,380 225,090,000
05/02/2015 30,600 0.40 1.32 30,600 30,600 30,600 10 306,000
04/02/2015 30,200 -0.70 -2.27 30,900 30,900 30,200 3,080 93,016,000
03/02/2015 30,900 0.20 0.65 30,900 30,900 30,900 100 3,090,000
02/02/2015 30,700 0.20 0.66 30,800 30,800 30,500 610 18,727,000
30/01/2015 30,500 0.70 2.35 30,900 30,900 30,000 3,560 108,580,000
29/01/2015 29,800 -0.20 -0.67 30,000 30,900 29,800 12,760 380,248,000
28/01/2015 30,000 -1.10 -3.54 31,000 31,100 30,000 6,740 202,200,000
27/01/2015 31,100 -0.30 -0.96 31,400 31,400 31,100 4,880 151,768,000
26/01/2015 31,400 -0.20 -0.63 31,600 31,700 31,400 960 30,144,000
23/01/2015 31,600 -0.10 -0.32 31,600 31,600 31,400 7,670 242,372,000
22/01/2015 31,700 0.00 ■■ 0.00 31,900 31,900 31,500 6,610 209,537,000
21/01/2015 31,700 -0.20 -0.63 31,900 31,900 31,700 3,020 95,734,000
20/01/2015 31,900 -0.10 -0.31 31,900 31,900 31,900 1,000 31,900,000
19/01/2015 32,000 -0.10 -0.31 31,700 32,000 31,700 1,010 32,320,000
16/01/2015 32,100 0.30 0.94 31,700 32,200 31,600 2,350 75,435,000
15/01/2015 31,800 0.60 1.92 31,500 32,000 31,200 72,400 2,302,320,000
14/01/2015 31,200 -0.10 -0.32 31,300 31,300 31,000 4,320 134,784,000
13/01/2015 31,300 0.30 0.97 31,400 31,400 30,400 2,140 66,982,000
12/01/2015 31,000 -0.20 -0.64 30,900 31,000 29,500 6,710 208,010,000
09/01/2015 31,200 0.10 0.32 31,000 31,200 31,000 3,570 111,384,000
08/01/2015 31,100 0.40 1.30 30,900 31,300 30,900 13,260 412,386,000
07/01/2015 30,700 0.20 0.66 30,300 30,800 30,300 9,420 289,194,000
06/01/2015 30,500 0.20 0.66 30,300 30,600 30,300 820 25,010,000
05/01/2015 30,300 0.50 1.68 30,700 30,800 30,000 9,350 283,305,000
31/12/2014 29,800 -0.10 -0.33 30,000 30,900 29,800 15,580 464,284,000
30/12/2014 29,900 0.90 3.10 29,000 30,300 29,000 7,240 216,476,000
29/12/2014 29,000 -1.60 -5.23 29,300 29,300 29,000 2,370 68,730,000
26/12/2014 30,600 1.40 4.79 30,600 30,600 30,600 10 306,000
25/12/2014 29,200 -0.20 -0.68 29,000 29,200 29,000 6,010 175,492,000
24/12/2014 29,400 -0.10 -0.34 29,000 29,400 29,000 5,010 147,294,000
23/12/2014 29,500 -0.10 -0.34 31,000 31,000 29,000 12,540 369,930,000
22/12/2014 29,600 -0.80 -2.63 29,600 29,600 29,200 1,020 30,192,000
19/12/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
18/12/2014 30,400 0.90 3.05 30,400 30,400 30,400 10 304,000
17/12/2014 29,500 -0.40 -1.34 29,800 29,800 28,600 2,770 81,715,000
16/12/2014 29,900 -0.10 -0.33 28,500 29,900 28,500 210 6,279,000
15/12/2014 30,000 -0.70 -2.28 30,200 30,200 29,500 2,360 70,800,000
12/12/2014 30,700 1.70 5.86 29,000 31,000 29,000 5,750 176,525,000
11/12/2014 29,000 -0.70 -2.36 28,600 29,300 28,600 1,810 52,490,000
10/12/2014 29,700 0.00 ■■ 0.00 29,300 29,900 28,800 6,680 198,396,000
09/12/2014 29,700 -0.30 -1.00 29,500 29,800 29,500 1,120 33,264,000
08/12/2014 30,000 0.10 0.33 30,100 30,100 29,900 5,110 153,300,000
05/12/2014 29,900 0.40 1.36 29,500 30,100 29,500 24,460 731,354,000
04/12/2014 29,500 0.20 0.68 29,700 29,700 29,300 3,730 110,035,000
03/12/2014 29,300 -0.50 -1.68 29,400 29,400 29,300 2,310 67,683,000
02/12/2014 29,800 0.50 1.71 29,800 29,800 29,800 10 298,000
01/12/2014 29,300 0.10 0.34 29,200 29,400 29,200 5,550 162,615,000
28/11/2014 29,200 0.20 0.69 29,100 29,200 29,000 2,160 63,072,000
27/11/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 180 5,220,000
26/11/2014 29,000 -0.20 -0.68 29,600 29,600 29,000 2,260 65,540,000
25/11/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 1,700 49,640,000
24/11/2014 29,200 -0.20 -0.68 29,200 29,200 29,200 6,840 199,728,000
21/11/2014 29,400 -0.30 -1.01 29,400 29,400 29,200 1,670 49,098,000
20/11/2014 29,700 -0.10 -0.34 29,500 29,800 29,500 3,590 106,623,000
19/11/2014 29,800 0.30 1.02 29,500 29,800 29,500 310 9,238,000
18/11/2014 29,500 0.00 ■■ 0.00 29,500 29,800 29,400 7,490 220,955,000
17/11/2014 29,500 0.00 ■■ 0.00 29,800 29,800 29,500 2,600 76,700,000
14/11/2014 29,500 -0.30 -1.01 29,800 29,800 29,400 4,440 130,980,000
13/11/2014 29,800 0.10 0.34 29,500 29,800 29,500 1,520 45,296,000
12/11/2014 29,700 0.50 1.71 29,200 29,700 28,900 7,230 214,731,000
11/11/2014 29,200 -0.80 -2.67 28,800 29,800 28,800 5,240 153,008,000
10/11/2014 30,000 0.10 0.33 30,000 30,000 29,000 7,720 231,600,000
07/11/2014 29,900 0.30 1.01 29,600 29,900 29,600 2,020 60,398,000
06/11/2014 29,600 0.60 2.07 29,500 29,600 29,200 7,250 214,600,000
05/11/2014 30,200 -0.10 -0.33 30,200 30,400 30,100 8,040 242,808,000
04/11/2014 30,300 -1.30 -4.11 30,500 31,200 30,300 7,370 223,311,000
03/11/2014 31,600 1.10 3.61 30,600 31,800 30,300 9,500 300,200,000
31/10/2014 30,500 0.00 ■■ 0.00 30,500 30,800 30,200 43,380 1,323,090,000
30/10/2014 30,500 -1.50 -4.69 31,900 31,900 30,300 3,090 94,245,000
29/10/2014 32,000 -0.50 -1.54 32,000 32,000 31,000 2,400 76,800,000
28/10/2014 32,500 1.90 6.21 32,500 32,500 32,500 10 325,000
27/10/2014 30,600 -0.90 -2.86 30,200 31,000 30,200 5,320 162,792,000
24/10/2014 31,500 0.10 0.32 31,500 31,500 31,000 2,120 66,780,000
23/10/2014 31,400 -1.70 -5.14 32,000 32,600 31,000 7,500 235,500,000
22/10/2014 33,100 2.10 6.77 31,500 33,100 31,000 4,130 136,703,000
21/10/2014 31,000 -0.60 -1.90 30,500 31,000 30,500 7,860 243,660,000
20/10/2014 31,600 1.60 5.33 30,900 31,600 30,900 8,230 260,068,000
17/10/2014 30,000 0.70 2.39 29,600 31,200 29,300 13,100 393,000,000
16/10/2014 29,300 -1.70 -5.48 31,500 31,500 29,300 13,180 386,174,000
15/10/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
14/10/2014 31,000 -0.10 -0.32 30,600 31,000 30,600 5,640 174,840,000
13/10/2014 31,100 0.00 ■■ 0.00 31,300 31,300 31,100 5,250 163,275,000
10/10/2014 31,100 -0.70 -2.20 31,400 31,600 31,100 1,040 32,344,000
09/10/2014 31,800 0.30 0.95 32,000 32,000 31,500 15,400 489,720,000
08/10/2014 31,500 0.70 2.27 30,800 31,500 30,800 3,470 109,305,000
07/10/2014 30,800 -1.20 -3.75 32,000 32,000 30,200 30,600 942,480,000
06/10/2014 32,000 0.50 1.59 31,500 32,800 31,000 5,160 165,120,000
03/10/2014 31,500 0.50 1.61 31,000 32,000 31,000 20,980 660,870,000
02/10/2014 31,000 -1.40 -4.32 32,000 32,400 31,000 85,570 2,652,670,000
01/10/2014 32,400 0.10 0.31 31,100 32,700 31,100 14,670 475,308,000
30/09/2014 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
29/09/2014 32,300 0.80 2.54 32,500 32,500 32,300 510 16,473,000
26/09/2014 31,500 0.00 ■■ 0.00 31,600 32,800 31,400 350 11,025,000
25/09/2014 31,500 -0.40 -1.25 33,300 33,300 31,500 7,370 232,155,000
24/09/2014 31,900 0.00 ■■ 0.00 31,200 31,900 31,100 590 18,821,000
23/09/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/09/2014 31,900 -0.10 -0.31 32,000 32,000 31,100 1,260 40,194,000
19/09/2014 32,000 0.80 2.56 32,900 32,900 31,500 1,030 32,960,000
18/09/2014 31,200 -1.20 -3.70 32,000 32,000 31,200 5,560 173,472,000
17/09/2014 32,400 0.10 0.31 32,400 32,400 32,400 330 10,692,000
16/09/2014 32,300 -0.40 -1.22 32,100 32,300 32,000 5,160 166,668,000
15/09/2014 32,700 0.20 0.62 32,000 33,000 32,000 6,600 215,820,000
12/09/2014 32,500 0.30 0.93 32,800 32,800 32,500 12,900 419,250,000
11/09/2014 32,200 0.10 0.31 32,200 32,200 31,900 76,530 2,464,266,000
10/09/2014 32,100 0.70 2.23 31,400 32,100 31,000 14,730 472,833,000
09/09/2014 31,400 -1.20 -3.68 32,500 32,500 31,400 4,170 130,938,000
08/09/2014 32,600 0.10 0.31 32,500 32,800 32,400 17,110 557,786,000
05/09/2014 32,500 0.40 1.25 32,100 32,500 31,100 2,330 75,725,000
04/09/2014 32,100 0.10 0.31 31,900 32,500 31,900 13,370 429,177,000
03/09/2014 32,000 0.20 0.63 31,000 32,200 31,000 13,100 419,200,000
29/08/2014 31,800 -0.20 -0.62 31,900 31,900 31,800 7,060 224,508,000
28/08/2014 32,000 1.00 3.23 32,300 32,300 31,100 6,240 199,680,000
27/08/2014 31,000 -1.30 -4.02 32,900 32,900 30,900 51,220 1,587,820,000
26/08/2014 32,300 0.70 2.22 32,300 32,400 31,400 4,160 134,368,000
25/08/2014 31,600 -1.60 -4.82 33,200 33,200 31,100 69,850 2,207,260,000
22/08/2014 33,200 0.40 1.22 32,900 33,400 32,900 18,420 611,544,000
21/08/2014 32,800 -0.20 -0.61 33,200 33,200 32,800 42,870 1,406,136,000
20/08/2014 33,000 0.10 0.30 33,300 33,300 32,900 23,900 788,700,000
19/08/2014 32,900 0.00 ■■ 0.00 32,800 33,000 32,800 17,880 588,252,000
18/08/2014 32,900 -0.10 -0.30 32,900 32,900 32,800 31,840 1,047,536,000
15/08/2014 33,000 0.00 ■■ 0.00 32,900 33,000 32,900 3,790 125,070,000
14/08/2014 33,000 0.30 0.92 32,700 34,400 32,700 14,570 480,810,000
13/08/2014 32,700 -0.20 -0.61 32,800 33,000 32,600 15,200 497,040,000
12/08/2014 32,900 -0.40 -1.20 33,200 33,200 32,900 2,130 70,077,000
11/08/2014 33,300 -0.40 -1.19 34,500 34,500 33,200 9,440 314,352,000
08/08/2014 33,700 0.00 ■■ 0.00 33,700 34,700 33,700 27,360 922,032,000
07/08/2014 33,700 1.20 3.69 32,500 33,700 32,500 78,640 2,650,168,000
06/08/2014 32,500 -0.30 -0.91 32,600 33,000 32,500 17,400 565,500,000
05/08/2014 32,800 -0.20 -0.61 32,500 32,900 32,400 18,480 606,144,000
04/08/2014 33,000 -0.30 -0.90 33,100 33,100 32,600 6,520 215,160,000
01/08/2014 33,300 0.30 0.91 33,400 33,400 33,000 810 26,973,000
31/07/2014 33,000 0.40 1.23 33,200 33,200 32,500 28,000 924,000,000
30/07/2014 32,600 -0.60 -1.81 33,700 33,700 32,600 11,040 359,904,000
29/07/2014 33,200 0.80 2.47 32,400 33,200 32,300 100,950 3,351,540,000
28/07/2014 32,400 -0.20 -0.61 32,600 32,600 31,300 81,440 2,638,656,000
25/07/2014 32,600 -0.50 -1.51 33,900 33,900 32,600 1,000 32,600,000
24/07/2014 33,100 0.60 1.85 32,500 33,400 32,500 46,230 1,530,213,000
23/07/2014 32,500 -0.70 -2.11 35,400 35,400 32,500 8,130 264,225,000
22/07/2014 33,200 0.00 ■■ 0.00 33,100 33,200 33,100 67,960 2,256,272,000
21/07/2014 33,200 0.20 0.61 33,000 33,400 33,000 48,140 1,598,248,000
18/07/2014 33,000 -0.20 -0.60 33,200 33,800 32,500 22,500 742,500,000
17/07/2014 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 30 996,000
16/07/2014 33,200 -0.40 -1.19 33,600 33,600 32,500 10,920 362,544,000
15/07/2014 33,600 1.80 5.66 32,000 33,900 32,000 44,860 1,507,296,000
14/07/2014 31,800 0.60 1.92 31,200 31,800 31,200 14,770 469,686,000
11/07/2014 31,200 0.20 0.65 32,300 32,300 31,100 8,050 251,160,000
10/07/2014 31,000 0.00 ■■ 0.00 31,100 31,700 31,000 7,540 233,740,000
09/07/2014 31,000 0.10 0.32 30,900 31,100 30,900 11,160 345,960,000
08/07/2014 30,900 -0.10 -0.32 30,500 30,900 30,500 2,950 91,155,000
07/07/2014 31,000 -0.40 -1.27 31,700 31,700 30,900 9,890 306,590,000
04/07/2014 31,400 0.90 2.95 30,900 31,600 30,800 35,110 1,102,454,000
03/07/2014 30,500 -0.60 -1.93 30,500 31,100 30,500 6,040 184,220,000
02/07/2014 31,100 0.10 0.32 31,000 31,200 31,000 1,350 41,985,000
01/07/2014 31,000 1.30 4.38 30,100 31,000 29,800 29,420 912,020,000
30/06/2014 29,700 -0.40 -1.33 30,100 30,100 29,700 2,550 75,735,000
27/06/2014 30,100 0.50 1.69 29,500 30,100 29,500 21,660 651,966,000
26/06/2014 29,600 0.60 2.07 29,500 29,600 29,000 13,370 395,752,000
25/06/2014 29,000 0.10 0.35 28,800 29,400 28,300 12,740 369,460,000
24/06/2014 28,900 -0.80 -2.69 29,600 29,800 28,000 30,500 881,450,000
23/06/2014 29,700 -0.10 -0.34 29,800 29,800 29,700 630 18,711,000
20/06/2014 29,800 0.00 ■■ 0.00 30,000 30,000 29,200 2,230 66,454,000
19/06/2014 29,800 0.20 0.68 29,000 29,800 29,000 2,720 81,056,000
18/06/2014 29,600 0.60 2.07 29,000 29,700 29,000 9,990 295,704,000
17/06/2014 29,000 0.00 ■■ 0.00 28,700 29,300 28,700 11,540 334,660,000
16/06/2014 29,000 0.30 1.05 29,800 29,800 28,700 2,330 67,570,000
13/06/2014 28,700 0.20 0.70 28,500 28,700 28,400 10,840 311,108,000
12/06/2014 28,500 0.20 0.71 28,500 28,500 28,300 8,830 251,655,000
11/06/2014 28,300 0.10 0.35 28,200 28,400 28,100 13,770 389,691,000
10/06/2014 28,200 0.00 ■■ 0.00 28,300 28,300 28,000 9,700 273,540,000
09/06/2014 28,200 0.20 0.71 27,600 28,500 27,600 9,540 269,028,000
06/06/2014 28,000 0.50 1.82 27,500 28,000 27,500 2,040 57,120,000
05/06/2014 27,500 -0.20 -0.72 28,500 28,500 27,100 9,890 271,975,000
04/06/2014 27,700 -0.30 -1.07 27,700 27,900 27,700 2,400 66,480,000
03/06/2014 28,000 0.10 0.36 28,500 28,500 28,000 330 9,240,000
02/06/2014 27,900 -1.00 -3.46 28,700 28,700 27,700 5,520 154,008,000
30/05/2014 28,900 0.10 0.35 29,000 29,000 28,800 130 3,757,000
29/05/2014 28,800 0.00 ■■ 0.00 29,900 29,900