Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.06 +2.50 (+0.26%)
  • HNX-Index 102.36 -0.14 (-0.13%)
  • UPCOM-Index 55.79 -0.14 (-0.25%)
CTCP CN Cao Su Miền Nam
The Southern Rubber Industry JSC
Mã CK:      CSM      14.40      ■■ 0 (0%)      (cập nhật 03:00 09/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.casumina.com.vn
CSM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/12/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 6,426 92,534,400
07/12/2019 14,400 0.30 2.08 14,150 14,400 14,400 1 14,400
06/12/2019 14,400 0.30 2.08 14,150 14,400 14,400 1 14,400
05/12/2019 14,150 0.00 ■■ 0.00 14,200 14,200 14,150 2,317 32,785,550
04/12/2019 14,200 -0.30 -2.11 14,450 0 0 5,734 81,422,800
03/12/2019 14,450 -0.10 -0.69 14,500 14,450 14,150 522 7,542,900
02/12/2019 14,500 0.10 0.69 14,400 14,500 14,200 2,002 29,029,000
29/11/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 2,579 37,137,600
28/11/2019 14,400 -0.10 -0.69 14,500 14,500 14,200 1,643 23,659,200
27/11/2019 14,500 0.00 ■■ 0.00 14,500 14,650 14,300 3,170 45,965,000
26/11/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 1,606 23,287,000
25/11/2019 14,500 -0.10 -0.69 14,550 14,500 14,300 1,887 27,361,500
22/11/2019 14,550 0.00 ■■ 0.00 14,600 14,650 14,450 4,741 68,981,550
21/11/2019 14,600 0.20 1.37 14,450 14,650 14,450 2,500 36,500,000
20/11/2019 14,450 -0.20 -1.38 14,600 14,700 14,450 1,203 17,383,350
19/11/2019 14,600 0.00 ■■ 0.00 14,550 14,700 14,550 5,190 75,774,000
18/11/2019 14,550 0.10 0.69 14,450 14,700 14,450 7,401 107,684,550
15/11/2019 14,450 -0.20 -1.38 14,600 14,600 14,450 2,971 42,930,950
14/11/2019 14,600 -0.10 -0.68 14,650 14,650 14,600 1,906 27,827,600
13/11/2019 14,650 0.20 1.37 14,450 14,700 14,450 3,047 44,638,550
12/11/2019 14,450 0.00 ■■ 0.00 14,400 14,800 14,450 4,915 71,021,750
11/11/2019 14,400 -0.30 -2.08 14,650 14,650 14,400 4,107 59,140,800
08/11/2019 14,650 0.00 ■■ 0.00 14,650 14,650 14,500 4,955 72,590,750
07/11/2019 14,650 0.00 ■■ 0.00 14,650 14,650 14,500 829 12,144,850
06/11/2019 14,650 -0.10 -0.68 14,750 14,650 14,500 615 9,009,750
05/11/2019 14,750 0.10 0.68 14,700 14,750 14,500 457 6,740,750
04/11/2019 14,700 -0.10 -0.68 14,750 14,750 14,350 4,054 59,593,800
01/11/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,700 534 7,876,500
31/10/2019 14,750 -0.10 -0.68 14,800 14,850 14,700 1,012 14,927,000
30/10/2019 14,800 0.10 0.68 14,700 14,800 14,650 766 11,336,800
29/10/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 701 10,304,700
28/10/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 205 3,013,500
25/10/2019 14,800 -0.20 -1.35 15,000 14,850 14,750 559 8,273,200
24/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 2,822 42,330,000
23/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 4,248 63,720,000
22/10/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 4,777 71,655,000
21/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 1,282 19,230,000
18/10/2019 15,000 0.10 0.67 14,950 15,000 14,800 2,231 33,465,000
17/10/2019 14,950 -0.10 -0.67 15,000 15,000 14,900 2,379 35,566,050
16/10/2019 15,000 -0.10 -0.67 15,050 15,050 14,900 2,081 31,215,000
15/10/2019 15,050 0.10 0.66 15,000 15,100 14,850 3,490 52,524,500
14/10/2019 15,000 -0.10 -0.67 15,100 15,200 15,000 4,118 61,770,000
11/10/2019 15,100 0.20 1.32 14,950 15,100 14,850 6,903 104,235,300
10/10/2019 14,950 -0.10 -0.67 15,000 15,000 14,900 4,415 66,004,250
09/10/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,850 5,470 82,050,000
08/10/2019 15,000 0.10 0.67 14,900 15,200 14,900 4,434 66,510,000
07/10/2019 14,900 0.00 ■■ 0.00 14,950 15,050 14,900 2,231 33,241,900
04/10/2019 14,950 0.20 1.34 14,750 15,000 14,800 2,275 34,011,250
03/10/2019 14,750 -0.10 -0.68 14,800 15,050 14,600 4,531 66,832,250
02/10/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,650 1,357 20,083,600
01/10/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 3,744 55,411,200
30/09/2019 14,800 -0.10 -0.68 14,950 15,000 14,800 4,770 70,596,000
27/09/2019 14,950 -0.10 -0.67 15,000 15,000 14,800 1,312 19,614,400
26/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 3,174 47,610,000
25/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 3,120 46,800,000
24/09/2019 15,000 0.20 1.33 14,800 15,000 14,800 2,918 43,770,000
23/09/2019 14,800 -0.30 -2.03 15,100 15,000 14,800 2,737 40,507,600
20/09/2019 15,100 0.10 0.66 15,000 15,100 14,800 7,948 120,014,800
19/09/2019 15,000 0.30 2.00 14,700 15,050 14,500 24,163 362,445,000
18/09/2019 14,700 -0.20 -1.36 14,900 14,850 14,500 5,182 76,175,400
17/09/2019 14,900 0.20 1.34 14,700 14,950 14,400 2,874 42,822,600
16/09/2019 14,700 -0.10 -0.68 14,750 14,700 14,300 5,677 83,451,900
13/09/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,450 2,764 40,769,000
12/09/2019 14,750 0.30 2.03 14,500 14,850 14,300 2,577 38,010,750
11/09/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 4,119 59,725,500
10/09/2019 14,600 0.05 0.34 14,550 14,800 14,400 21,410 312,586,000
09/09/2019 14,550 -0.40 -2.75 14,900 14,800 14,550 4,669 67,933,950
06/09/2019 14,900 0.00 ■■ 0.00 14,950 14,950 14,750 457 6,809,300
05/09/2019 14,950 -0.10 -0.67 15,000 15,000 14,650 453 6,772,350
04/09/2019 15,000 -0.10 -0.67 15,050 15,050 14,600 3,652 54,780,000
03/09/2019 15,050 0.10 0.66 15,000 15,300 14,700 5,103 76,800,150
30/08/2019 15,000 -0.10 -0.67 15,100 15,050 14,800 547 8,205,000
29/08/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 435 6,568,500
28/08/2019 15,100 0.20 1.32 14,900 15,150 14,900 6,822 103,012,200
27/08/2019 14,900 -0.30 -2.01 15,200 15,200 14,900 4,588 68,361,200
26/08/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,950 5,668 86,153,600
23/08/2019 15,200 -0.40 -2.63 15,600 15,700 15,200 8,091 122,983,200
22/08/2019 15,600 0.50 3.21 15,050 15,700 15,400 26,784 417,830,400
21/08/2019 15,050 0.00 ■■ 0.00 15,100 15,450 15,050 6,184 93,069,200
20/08/2019 15,100 0.50 3.31 14,600 15,200 14,600 12,111 182,876,100
19/08/2019 14,600 -0.20 -1.37 14,750 14,950 14,550 2,851 41,624,600
16/08/2019 14,750 -0.30 -2.03 15,000 15,000 14,750 1,303 19,219,250
15/08/2019 15,000 0.00 ■■ 0.00 15,000 15,200 14,550 7,797 116,955,000
14/08/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,750 4,400 66,000,000
13/08/2019 15,000 -0.40 -2.67 15,350 15,200 14,800 2,423 36,345,000
12/08/2019 15,350 -0.10 -0.65 15,400 15,400 15,100 1,969 30,224,150
09/08/2019 15,400 0.40 2.60 15,050 15,600 15,150 16,334 251,543,600
08/08/2019 15,050 0.60 3.99 14,500 15,200 14,500 13,731 206,651,550
07/08/2019 14,500 -0.10 -0.69 14,600 15,000 14,400 8,443 122,423,500
06/08/2019 14,600 0.00 ■■ 0.00 14,600 14,950 14,350 8,552 124,859,200
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 3,743 54,647,800
02/08/2019 14,600 0.00 ■■ 0.00 14,600 14,950 14,400 4,541 66,298,600
01/08/2019 14,600 -0.10 -0.68 14,700 14,650 14,350 2,813 41,069,800
31/07/2019 14,700 0.40 2.72 14,350 14,700 14,350 4,323 63,548,100
30/07/2019 14,350 -0.10 -0.70 14,450 14,550 14,350 1,781 25,557,350
29/07/2019 14,450 -0.20 -1.38 14,600 14,500 14,200 3,207 46,341,150
26/07/2019 14,600 0.10 0.68 14,500 14,600 14,350 256 3,737,600
25/07/2019 14,500 0.00 ■■ 0.00 14,500 14,750 14,350 261 3,784,500
24/07/2019 14,500 -0.30 -2.07 14,750 14,700 14,500 1,052 15,254,000
23/07/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,500 1,663 24,529,250
22/07/2019 14,750 0.00 ■■ 0.00 14,750 14,850 14,700 3,082 45,459,500
19/07/2019 14,750 0.40 2.71 14,350 14,850 14,500 4,426 65,283,500
18/07/2019 14,350 -0.30 -2.09 14,600 14,600 14,350 588 8,437,800
17/07/2019 14,600 0.20 1.37 14,450 14,650 14,100 35,199 513,905,400
16/07/2019 14,450 -0.10 -0.69 14,500 14,500 14,200 4,366 63,088,700
15/07/2019 14,500 -0.10 -0.69 14,600 14,500 14,350 537 7,786,500
12/07/2019 14,600 0.10 0.68 14,500 14,700 14,300 1,685 24,601,000
11/07/2019 14,500 -0.10 -0.69 14,550 14,950 14,500 13,863 201,013,500
10/07/2019 14,550 0.00 ■■ 0.00 14,550 14,600 14,200 7,562 110,027,100
09/07/2019 14,550 0.00 ■■ 0.00 14,550 14,600 14,250 2,550 37,102,500
08/07/2019 14,550 0.20 1.37 14,350 14,700 14,300 1,206 17,547,300
05/07/2019 14,350 -0.30 -2.09 14,600 14,750 14,350 2,742 39,347,700
04/07/2019 14,600 0.00 ■■ 0.00 14,550 14,600 14,350 2,305 33,653,000
03/07/2019 14,550 -0.20 -1.37 14,750 14,750 14,300 104 1,513,200
02/07/2019 14,750 0.10 0.68 14,700 15,100 14,350 3,914 57,731,500
01/07/2019 14,700 0.40 2.72 14,350 14,900 14,300 3,591 52,787,700
28/06/2019 14,350 0.00 ■■ 0.00 14,300 14,750 14,200 5,719 82,067,650
27/06/2019 14,300 -0.20 -1.40 14,500 14,900 14,200 9,493 135,749,900
26/06/2019 14,500 -0.20 -1.38 14,700 14,700 14,500 4,552 66,004,000
25/06/2019 14,700 -0.10 -0.68 14,750 14,800 14,600 2,591 38,087,700
24/06/2019 14,750 -0.10 -0.68 14,850 15,000 14,750 7,504 110,684,000
21/06/2019 14,850 0.00 ■■ 0.00 14,850 15,000 14,800 4,653 69,097,050
20/06/2019 14,850 -0.10 -0.67 14,900 15,200 14,800 4,440 65,934,000
19/06/2019 14,900 0.10 0.67 14,800 15,000 14,800 3,402 50,689,800
18/06/2019 14,800 -0.40 -2.70 15,150 15,150 14,800 2,106 31,168,800
17/06/2019 15,150 0.10 0.66 15,100 15,400 14,900 1,168 17,695,200
16/06/2019 15,100 -0.20 -1.32 15,300 15,350 15,100 7,959 120,180,900
14/06/2019 15,100 -0.20 -1.32 15,300 15,350 15,100 7,959 120,180,900
13/06/2019 15,300 0.20 1.31 15,100 15,300 15,100 3,090 47,277,000
11/06/2019 15,500 -0.10 -0.65 15,600 15,600 15,350 4,159 64,464,500
10/06/2019 15,600 0.30 1.92 15,350 15,700 15,300 8,310 129,636,000
09/06/2019 15,350 -0.10 -0.65 15,400 15,650 15,200 9,748 149,631,800
07/06/2019 15,350 -0.10 -0.65 15,400 15,650 15,200 9,748 149,631,800
06/06/2019 15,400 0.10 0.65 15,300 15,550 15,100 4,614 71,055,600
05/06/2019 15,300 0.40 2.61 14,900 15,400 14,900 2,547 38,969,100
04/06/2019 14,900 -0.10 -0.67 15,000 15,100 14,900 3,163 47,128,700
03/06/2019 15,000 -0.20 -1.33 15,200 15,200 14,600 4,314 64,710,000
02/06/2019 15,200 -0.20 -1.32 15,350 15,300 15,000 5,718 86,913,600
31/05/2019 15,200 -0.20 -1.32 15,350 15,300 15,000 5,718 86,913,600
30/05/2019 15,350 -0.10 -0.65 15,400 15,350 15,000 5,224 80,188,400
29/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,750 8,668 133,487,200
28/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,050 6,483 99,838,200
27/05/2019 15,400 0.00 ■■ 0.00 15,400 15,700 15,300 6,011 92,569,400
26/05/2019 15,400 -0.30 -1.95 15,700 15,800 15,400 13,440 206,976,000
24/05/2019 15,400 -0.30 -1.95 15,700 15,800 15,400 13,440 206,976,000
23/05/2019 15,700 0.30 1.91 15,450 15,700 15,300 4,834 75,893,800
22/05/2019 15,450 -0.10 -0.65 15,500 15,600 15,350 9,220 142,449,000
21/05/2019 15,500 -0.20 -1.29 15,700 15,900 15,400 13,337 206,723,500
20/05/2019 15,700 0.10 0.64 15,600 16,000 15,600 10,042 157,659,400
19/05/2019 15,600 0.20 1.28 15,400 15,850 15,050 33,443 521,710,800
17/05/2019 15,600 0.20 1.28 15,400 15,850 15,050 33,443 521,710,800
16/05/2019 15,400 0.20 1.30 15,250 15,400 14,300 10,246 157,788,400
15/05/2019 15,250 0.30 1.97 14,950 15,500 14,800 3,945 60,161,250
14/05/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 1 14,950
13/05/2019 14,950 0.20 1.34 14,750 14,950 14,200 2,305 34,459,750
12/05/2019 14,750 -0.20 -1.36 14,900 15,000 14,500 2,991 44,117,250
10/05/2019 14,750 -0.20 -1.36 14,900 15,000 14,500 2,991 44,117,250
09/05/2019 14,900 0.40 2.68 14,500 14,900 14,300 1,470 21,903,000
08/05/2019 14,500 0.20 1.38 14,300 14,500 14,300 959 13,905,500
07/05/2019 14,300 0.00 ■■ 0.00 14,300 14,500 13,900 9,562 136,736,600
06/05/2019 14,300 -0.20 -1.40 14,500 14,500 14,050 4,238 60,603,400
05/05/2019 14,500 -0.20 -1.38 14,700 14,750 14,000 2,294 33,263,000
03/05/2019 14,500 -0.20 -1.38 14,700 14,750 14,000 2,294 33,263,000
02/05/2019 14,700 -0.10 -0.68 14,750 14,700 14,200 2,339 34,383,300
01/05/2019 14,750 0.20 1.36 14,600 14,800 14,600 1,195 17,626,250
30/04/2019 14,750 0.20 1.36 14,600 14,800 14,600 1,195 17,626,250
29/04/2019 14,750 0.20 1.36 14,600 14,800 14,600 1,195 17,626,250
28/04/2019 14,750 0.20 1.36 14,600 14,800 14,600 1,195 17,626,250
26/04/2019 14,750 0.20 1.36 14,600 14,800 14,600 1,195 17,626,250
25/04/2019 14,600 -0.10 -0.68 14,700 14,900 14,600 4,067 59,378,200
24/04/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,579 37,911,300
23/04/2019 14,700 0.10 0.68 14,600 14,750 14,300 1,069 15,714,300
22/04/2019 14,600 -0.30 -2.05 14,850 14,800 14,200 12,959 189,201,400
21/04/2019 14,850 -0.20 -1.35 15,000 15,300 14,800 11,130 165,280,500
19/04/2019 14,850 -0.20 -1.35 15,000 15,300 14,800 11,130 165,280,500
18/04/2019 15,000 -0.30 -2.00 15,300 15,100 14,900 4,088 61,320,000
17/04/2019 15,300 0.10 0.65 15,200 15,800 15,100 6,523 99,801,900
16/04/2019 15,200 -0.20 -1.32 15,400 15,350 15,000 6,401 97,295,200
15/04/2019 15,400 -0.10 -0.65 15,500 15,400 15,250 2,189 33,710,600
12/04/2019 15,400 -0.10 -0.65 15,500 15,400 15,250 2,189 33,710,600
11/04/2019 15,500 0.40 2.58 15,150 15,500 15,100 4,376 67,828,000
10/04/2019 15,150 -0.20 -1.32 15,300 15,400 15,150 1,653 25,042,950
09/04/2019 15,300 -0.20 -1.31 15,500 15,500 15,200 1,639 25,076,700
08/04/2019 15,500 0.40 2.58 15,150 15,800 15,150 10,497 162,703,500
05/04/2019 15,150 -0.30 -1.98 15,400 15,400 15,050 3,599 54,524,850
04/04/2019 15,400 -0.10 -0.65 15,500 15,500 15,200 1,567 24,131,800
03/04/2019 15,500 -0.20 -1.29 15,700 15,600 15,100 6,062 93,961,000
02/04/2019 15,700 0.50 3.18 15,200 15,900 15,200 5,519 86,648,300
01/04/2019 15,200 0.00 ■■ 0.00 15,150 15,450 15,100 6,311 95,927,200
31/03/2019 15,000 0.10 0.67 14,900 15,000 14,700 29,960 449,400,000
29/03/2019 15,150 0.10 0.66 15,100 15,600 15,000 10,614 160,802,100
28/03/2019 15,100 0.00 ■■ 0.00 15,100 15,150 14,800 2,440 36,844,000
27/03/2019 15,100 -0.20 -1.32 15,250 15,300 15,050 4,773 72,072,300
26/03/2019 15,250 0.20 1.31 15,100 15,250 15,000 8,436 128,649,000
25/03/2019 15,100 -0.70 -4.64 15,800 15,750 15,100 8,084 122,068,400
22/03/2019 15,800 -0.20 -1.27 16,000 16,200 15,800 5,043 79,679,400
21/03/2019 16,000 -0.40 -2.50 16,350 16,650 15,700 41,755 668,080,000
20/03/2019 16,350 1.00 6.12 15,400 16,400 15,250 17,922 293,024,700
19/03/2019 15,400 -0.10 -0.65 15,500 15,550 15,400 11,740 180,796,000
18/03/2019 15,500 -0.10 -0.65 15,550 15,600 15,450 9,531 147,730,500
15/03/2019 15,500 -0.10 -0.65 15,550 15,700 15,500 19,566 303,273,000
14/03/2019 15,550 -0.10 -0.64 15,650 15,650 15,450 11,464 178,265,200
13/03/2019 15,650 0.10 0.64 15,600 15,800 15,600 17,860 279,509,000
12/03/2019 15,600 0.80 5.13 14,850 15,600 14,800 25,638 399,952,800
11/03/2019 14,850 -0.10 -0.67 14,900 15,200 14,800 5,742 85,268,700
08/03/2019 14,900 -0.10 -0.67 15,000 15,000 14,900 3,511 52,313,900
07/03/2019 15,000 0.10 0.67 14,900 15,450 15,000 19,432 291,480,000
06/03/2019 14,900 0.10 0.67 14,850 15,000 14,800 5,279 78,657,100
05/03/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,700 4,826 71,666,100
04/03/2019 14,850 0.30 2.02 14,600 14,850 14,600 9,034 134,154,900
01/03/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,600 3,762 54,925,200
28/02/2019 14,600 -0.20 -1.37 14,800 14,700 14,600 814 11,884,400
27/02/2019 14,800 0.30 2.03 14,550 14,800 14,500 1,172 17,345,600
26/02/2019 14,550 -0.10 -0.69 14,650 14,800 14,500 3,312 48,189,600
25/02/2019 14,650 0.00 ■■ 0.00 14,650 14,650 14,600 250 3,662,500
22/02/2019 14,650 0.00 ■■ 0.00 14,700 14,850 14,650 1,486 21,769,900
21/02/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 2,447 35,970,900
20/02/2019 14,700 -0.10 -0.68 14,800 14,800 14,650 2,150 31,605,000
19/02/2019 14,800 0.10 0.68 14,750 14,900 14,700 2,655 39,294,000
18/02/2019 14,750 -0.20 -1.36 14,900 14,850 14,750 851 12,552,250
15/02/2019 14,900 0.10 0.67 14,850 15,550 14,850 8,439 125,741,100
14/02/2019 14,850 0.00 ■■ 0.00 14,850 15,000 14,700 2,529 37,555,650
13/02/2019 14,850 -0.10 -0.67 14,900 14,950 14,650 2,514 37,332,900
12/02/2019 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 7,348 109,485,200
11/02/2019 14,900 0.30 2.01 14,600 15,000 14,500 1,801 26,834,900
01/02/2019 14,600 -0.10 -0.68 14,650 14,900 14,500 382 5,577,200
31/01/2019 14,650 0.00 ■■ 0.00 14,700 14,700 14,650 2,143 31,394,950
30/01/2019 14,700 -0.10 -0.68 14,800 14,800 14,600 2,863 42,086,100
29/01/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 5,645 83,546,000
28/01/2019 14,800 0.00 ■■ 0.00 14,800 15,300 14,800 4,406 65,208,800
25/01/2019 14,800 -0.20 -1.35 15,000 15,000 14,700 7,631 112,938,800
24/01/2019 15,000 0.20 1.33 14,800 15,000 14,650 2,468,000 37,020,000,000
23/01/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 4,507,000 66,703,600,000
22/01/2019 14,800 -0.10 -0.68 14,950 15,000 14,750 4,345,000 64,306,000,000
21/01/2019 14,950 -0.05 -0.33 15,000 15,000 14,750 81,300 1,215,435,000
19/01/2019 14,000 -1.00 -7.14 15,000 15,200 14,900 9,000 126,000,000
18/01/2019 15,000 -0.10 -0.67 15,000 15,200 14,900 18,630 279,450,000
17/01/2019 15,000 -0.20 -1.33 15,200 15,200 14,950 32,920 493,800,000
16/01/2019 15,200 -0.20 -1.32 15,400 15,800 15,200 23,520 357,504,000
15/01/2019 15,400 0.20 1.30 15,400 15,600 15,300 127,460 1,962,884,000
14/01/2019 15,400 0.60 3.90 14,800 15,550 14,900 228,100 3,512,740,000
11/01/2019 14,800 -0.10 -0.68 14,900 14,900 14,800 24,890 368,372,000
10/01/2019 14,900 0.20 1.34 14,700 15,100 14,700 69,310 1,032,719,000
09/01/2019 14,700 -0.20 -1.36 14,900 14,950 14,650 13,040 191,688,000
08/01/2019 14,900 0.20 1.34 14,700 14,900 14,600 39,910 594,659,000
07/01/2019 14,700 0.25 1.70 14,700 15,000 14,500 26,200 385,140,000
04/01/2019 14,700 0.05 0.34 14,650 15,000 14,400 44,250 650,475,000
03/01/2019 14,650 -0.10 -0.68 14,650 14,650 14,550 9,130 133,754,500
02/01/2019 14,650 -0.05 -0.34 14,700 15,000 14,650 4,790 70,173,500
28/12/2018 14,700 -0.30 -2.04 15,000 15,100 14,700 36,500 536,550,000
27/12/2018 15,000 0.15 1.00 14,850 15,000 14,500 27,870 418,050,000
26/12/2018 14,850 -0.05 -0.34 14,900 14,900 14,600 17,880 265,518,000
25/12/2018 14,900 0.20 1.34 14,700 14,900 14,400 30,580 455,642,000
24/12/2018 14,700 -0.35 -2.38 15,050 15,500 14,500 148,660 2,185,302,000
23/12/2018 15,050 0.05 0.33 15,000 15,100 14,600 83,020 1,249,451,000
21/12/2018 15,050 0.05 0.33 15,000 15,100 14,600 83,020 1,249,451,000
20/12/2018 15,000 0.25 1.67 14,750 15,300 14,500 48,420 726,300,000
19/12/2018 14,750 0.15 1.02 14,600 14,800 13,700 239,900 3,538,525,000
18/12/2018 14,600 -0.40 -2.74 15,000 15,300 14,400 115,760 1,690,096,000
17/12/2018 15,000 -0.30 -2.00 15,000 15,100 14,700 38,610 579,150,000
16/12/2018 15,000 -0.05 -0.33 15,050 15,300 15,000 34,700 520,500,000
14/12/2018 15,000 -0.05 -0.33 15,050 15,300 15,000 34,700 520,500,000
13/12/2018 15,050 0.15 1.00 14,900 15,100 14,900 104,150 1,567,457,500
12/12/2018 14,900 -0.20 -1.34 15,100 15,100 14,900 148,840 2,217,716,000
11/12/2018 15,100 -0.10 -0.66 15,200 15,200 15,000 72,430 1,093,693,000
10/12/2018 15,200 0.05 0.33 15,150 15,600 15,150 127,150 1,932,680,000
09/12/2018 15,150 0.45 2.97 14,700 15,500 14,800 251,420 3,809,013,000
07/12/2018 15,150 0.45 2.97 14,700 15,500 14,800 251,420 3,809,013,000
06/12/2018 14,700 0.15 1.02 14,700 15,100 14,600 182,330 2,680,251,000
05/12/2018 14,700 -0.25 -1.70 14,950 15,000 14,600 112,370 1,651,839,000
04/12/2018 14,950 0.05 0.33 14,900 14,950 14,700 66,800 998,660,000
03/12/2018 14,900 -0.10 -0.67 15,000 15,000 14,800 132,360 1,972,164,000
30/11/2018 15,000 0.10 0.67 14,900 15,000 14,700 29,960 449,400,000
29/11/2018 14,900 0.25 1.68 14,650 15,000 14,600 30,610 456,089,000
28/11/2018 14,650 -0.15 -1.02 14,800 14,950 14,600 64,490 944,778,500
27/11/2018 14,800 -0.20 -1.35 15,000 15,050 14,800 68,850 1,018,980,000
26/11/2018 15,000 0.20 1.33 14,800 15,050 14,800 56,950 854,250,000
25/11/2018 14,800 0.10 0.68 14,800 14,950 14,800 13,840 204,832,000
23/11/2018 14,800 0.10 0.68 14,800 14,950 14,800 13,840 204,832,000
22/11/2018 14,800 -0.30 -2.03 15,100 15,100 14,800 17,120 253,376,000
21/11/2018 15,100 -0.10 -0.66 15,100 15,200 15,000 26,810 404,831,000
20/11/2018 15,100 -0.15 -0.99 15,100 15,100 14,950 45,770 691,127,000
19/11/2018 15,100 0.05 0.33 15,050 15,150 14,850 47,800 721,780,000
17/11/2018 15,050 0.05 0.33 15,000 15,200 14,900 66,040 993,902,000
16/11/2018 15,050 0.05 0.33 15,000 15,200 14,900 66,040 993,902,000
15/11/2018 15,000 -0.10 -0.67 15,000 15,000 14,800 46,880 703,200,000
14/11/2018 15,000 -0.10 -0.67 15,100 15,100 14,900 63,520 952,800,000
13/11/2018 15,100 -0.10 -0.66 15,100 15,200 15,000 34,940 527,594,000
12/11/2018 15,100 -0.10 -0.66 15,200 15,300 15,100 32,110 484,861,000
09/11/2018 15,200 0.05 0.33 15,200 15,800 15,200 79,700 1,211,440,000
08/11/2018 15,200 0.10 0.66 15,200 15,300 14,900 58,900 895,280,000
07/11/2018 15,200 0.05 0.33 15,200 15,300 15,100 81,270 1,235,304,000
06/11/2018 15,050 0.20 1.33 14,850 15,500 14,600 145,220 2,185,561,000
05/11/2018 14,850 -0.05 -0.34 14,900 14,900 14,500 38,320 569,052,000
02/11/2018 14,900 -0.20 -1.34 14,900 15,000 14,600 21,480 320,052,000
01/11/2018 14,900 -0.20 -1.34 15,100 15,000 14,900 30,480 454,152,000
31/10/2018 15,100 0.10 0.66 15,000 15,300 14,900 107,460 1,622,646,000
30/10/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 14,710 220,650,000
29/10/2018 15,000 0.30 2.00 14,700 15,400 14,700 74,430 1,116,450,000
28/10/2018 14,700 0.10 0.68 14,700 15,000 14,700 71,680 1,053,696,000
26/10/2018 14,700 0.10 0.68 14,700 15,000 14,700 71,680 1,053,696,000
25/10/2018 14,700 0.20 1.36 14,500 15,200 13,900 51,370 755,139,000
24/10/2018 14,500 -0.30 -2.07 14,800 14,900 14,500 36,150 524,175,000
23/10/2018 14,800 0.10 0.68 14,700 15,000 14,500 46,810 692,788,000
22/10/2018 14,700 -0.80 -5.44 15,500 15,400 14,700 135,690 1,994,643,000
21/10/2018 15,500 -0.10 -0.65 15,600 15,600 15,250 38,260 593,030,000
19/10/2018 15,500 -0.10 -0.65 15,600 15,600 15,250 38,260 593,030,000
18/10/2018 15,600 -0.05 -0.32 15,650 15,650 15,300 85,870 1,339,572,000
17/10/2018 15,650 0.10 0.64 15,550 15,650 15,300 94,290 1,475,638,500
16/10/2018 15,550 0.05 0.32 15,500 15,550 14,800 24,900 387,195,000
15/10/2018 15,500 -0.15 -0.97 15,650 15,650 15,250 32,870 509,485,000
12/10/2018 15,650 0.95 6.07 14,700 15,700 14,450 172,060 2,692,739,000
11/10/2018 14,700 -1.10 -7.48 15,800 15,600 14,700 331,720 4,876,284,000
10/10/2018 15,800 -0.25 -1.58 16,050 16,100 15,800 124,670 1,969,786,000
09/10/2018 16,050 0.05 0.31 16,050 16,300 15,800 177,570 2,849,998,500
08/10/2018 16,050 -0.25 -1.56 16,050 16,300 15,800 234,620 3,765,651,000
07/10/2018 16,050 -0.20 -1.25 16,250 16,250 15,850 356,420 5,720,541,000
05/10/2018 16,050 -0.20 -1.25 16,250 16,250 15,850 356,420 5,720,541,000
04/10/2018 16,250 0.20 1.23 16,250 16,700 16,250 562,280 9,137,050,000
03/10/2018 16,250 0.45 2.77 15,800 16,750 15,600 540,650 8,785,562,500
02/10/2018 15,800 1.00 6.33 14,800 15,800 14,800 1,424,200 22,502,360,000
01/10/2018 14,800 0.15 1.01 14,800 15,350 14,800 603,410 8,930,468,000
30/09/2018 14,800 -0.10 -0.68 14,900 15,000 14,650 97,490 1,442,852,000
28/09/2018 14,800 -0.10 -0.68 14,900 15,000 14,650 97,490 1,442,852,000
27/09/2018 14,900 0.60 4.03 14,300 15,100 14,100 644,470 9,602,603,000
26/09/2018 14,300 0.05 0.35 14,250 14,300 14,000 101,360 1,449,448,000
25/09/2018 14,250 -0.05 -0.35 14,300 14,300 14,000 112,020 1,596,285,000
24/09/2018 14,300 0.25 1.75 14,050 14,450 14,050 44,900 642,070,000
21/09/2018 14,050 -0.15 -1.07 14,200 14,300 14,000 139,310 1,957,305,500
20/09/2018 14,200 -0.10 -0.70 14,300 14,250 14,150 15,610 221,662,000
19/09/2018 14,300 0.05 0.35 14,250 14,300 14,050 55,590 794,937,000
18/09/2018 14,250 -0.05 -0.35 14,300 14,400 14,100 17,140 244,245,000
17/09/2018 14,300 0.05 0.35 14,250 14,300 14,100 44,410 635,063,000
16/09/2018 14,250 0.10 0.70 14,150 14,400 14,100 33,970 484,072,500
14/09/2018 14,250 0.10 0.70 14,150 14,400 14,100 33,970 484,072,500
13/09/2018 14,150 -0.05 -0.35 14,200 14,500 14,100 15,170 214,655,500
12/09/2018 14,200 -0.30 -2.11 14,500 14,400 14,200 73,660 1,045,972,000
11/09/2018 14,500 0.10 0.69 14,400 14,550 14,000 107,720 1,561,940,000
10/09/2018 14,400 -0.05 -0.35 14,450 14,500 14,000 66,960 964,224,000
09/09/2018 14,450 0.35 2.42 14,100 14,600 14,100 34,050 492,022,500
07/09/2018 14,450 0.35 2.42 14,100 14,600 14,100 34,050 492,022,500
06/09/2018 14,100 -0.20 -1.42 14,300 14,400 13,900 25,880 364,908,000
05/09/2018 14,300 -0.35 -2.45 14,650 14,550 14,000 33,450 478,335,000
04/09/2018 14,650 0.15 1.02 14,500 14,650 14,200 26,830 393,059,500
03/09/2018 14,500 0.15 1.03 14,350 14,600 14,100 36,030 522,435,000
31/08/2018 14,500 0.15 1.03 14,350 14,600 14,100 36,030 522,435,000
30/08/2018 14,350 0.05 0.35 14,300 14,350 14,100 7,320 105,042,000
29/08/2018 14,300 -0.10 -0.70 14,400 14,400 14,200 30,650 438,295,000
28/08/2018 14,400 0.10 0.69 14,300 14,400 14,200 29,390 423,216,000
27/08/2018 14,300 -0.05 -0.35 14,350 14,350 14,000 47,430 678,249,000
24/08/2018 14,350 -0.10 -0.70 14,450 14,500 14,000 34,160 490,196,000
23/08/2018 14,450 0.15 1.04 14,300 14,500 14,000 39,890 576,410,500
22/08/2018 14,300 0.05 0.35 14,250 14,400 14,200 19,790 282,997,000
21/08/2018 14,250 0.45 3.16 13,800 14,350 13,800 148,190 2,111,707,500
20/08/2018 13,800 -0.05 -0.36 13,850 14,000 13,700 17,830 246,054,000
17/08/2018 13,850 -0.10 -0.72 13,950 13,900 13,700 41,920 580,592,000
16/08/2018 13,950 0.10 0.72 13,850 13,950 13,800 35,110 489,784,500
15/08/2018 13,850 0.15 1.08 13,700 13,900 13,700 7,240 100,274,000
14/08/2018 13,700 0.10 0.73 13,700 13,800 13,400 64,180 879,266,000
13/08/2018 13,700 -0.10 -0.73 13,800 13,900 13,700 28,140 385,518,000
10/08/2018 13,800 0.05 0.36 13,800 14,000 13,800 420 5,796,000
09/08/2018 13,800 -0.15 -1.09 13,950 14,000 13,600 51,370 708,906,000
08/08/2018 13,950 0.05 0.36 13,900 13,950 13,600 11,430 159,448,500
07/08/2018 13,900 -0.30 -2.16 13,900 13,900 13,000 85,580 1,189,562,000
06/08/2018 13,900 0.20 1.44 13,700 14,000 13,700 40,870 568,093,000
03/08/2018 13,700 0.10 0.73 13,600 13,700 13,500 83,790 1,147,923,000
02/08/2018 13,600 0.10 0.74 13,600 13,700 13,500 55,980 761,328,000
01/08/2018 13,600 0.10 0.74 13,600 13,800 13,500 103,080 1,401,888,000
31/07/2018 13,600 -0.10 -0.74 13,700 13,750 13,500 94,950 1,291,320,000
30/07/2018 13,700 0.20 1.46 13,500 13,700 13,500 70,620 967,494,000
29/07/2018 13,500 0.20 1.48 13,300 13,600 13,300 25,460 343,710,000
27/07/2018 13,500 0.20 1.48 13,300 13,600 13,300 25,460 343,710,000
26/07/2018 13,300 -0.20 -1.50 13,500 13,500 13,200 59,020 784,966,000
25/07/2018 13,500 0.20 1.48 13,300 13,650 13,250 15,930 215,055,000
24/07/2018 13,300 0.05 0.38 13,250 13,500 13,200 74,730 993,909,000
23/07/2018 13,250 -0.25 -1.89 13,500 13,500 13,100 137,340 1,819,755,000
20/07/2018 13,500 0.15 1.11 13,350 13,550 13,200 183,730 2,480,355,000
19/07/2018 13,350 -0.10 -0.75 13,350 13,550 13,250 175,640 2,344,794,000
18/07/2018 13,350 0.20 1.50 13,150 13,400 13,100 205,340 2,741,289,000
17/07/2018 13,150 0.05 0.38 13,100 13,300 13,100 41,190 541,648,500
16/07/2018 13,100 0.10 0.76 13,000 13,200 12,900 61,500 805,650,000
15/07/2018 13,000 0.20 1.54 12,800 13,650 12,700 458,540 5,961,020,000
13/07/2018 13,000 0.20 1.54 12,800 13,650 12,700 458,540 5,961,020,000
12/07/2018 12,800 -0.10 -0.78 12,900 13,100 12,800 43,060 551,168,000
11/07/2018 12,900 -0.10 -0.78 13,000 13,000 12,750 26,890 346,881,000
10/07/2018 13,000 -0.20 -1.54 13,200 13,600 13,000 27,410 356,330,000
09/07/2018 13,200 -0.20 -1.52 13,400 14,000 13,200 12,520 165,264,000
07/07/2018 13,400 0.65 4.85 12,750 13,550 12,750 83,740 1,122,116,000
06/07/2018 13,400 0.65 4.85 12,750 13,550 12,750 83,740 1,122,116,000
05/07/2018 12,750 -0.90 -7.06 13,650 13,700 12,750 59,290 755,947,500
04/07/2018 13,650 -0.15 -1.10 13,800 14,100 13,600 16,130 220,174,500
03/07/2018 13,800 -0.15 -1.09 13,950 14,450 13,600 22,090 304,842,000
02/07/2018 13,950 0.05 0.36 13,900 13,950 13,600 60,010 837,139,500
01/07/2018 13,900 -0.30 -2.16 14,200 0 0 86,590 1,203,601,000
29/06/2018 13,900 -0.30 -2.16 14,200 14,400 13,750 86,590 1,203,601,000
28/06/2018 14,200 -0.40 -2.82 14,600 14,650 14,200 23,620 335,404,000
27/06/2018 14,600 -0.05 -0.34 14,600 14,800 14,550 69,190 1,010,174,000
26/06/2018 14,600 0.40 2.74 14,200 14,600 14,000 208,970 3,050,962,000
25/06/2018 14,200 -0.10 -0.70 14,300 14,300 14,000 83,570 1,186,694,000
24/06/2018 14,300 0.10 0.70 14,200 14,400 14,000 76,220 1,089,946,000
22/06/2018 14,300 0.10 0.70 14,200 14,400 14,000 76,220 1,089,946,000
21/06/2018 14,200 0.20 1.41 14,000 14,450 14,200 100,230 1,423,266,000
20/06/2018 14,450 0.45 3.11 14,000 14,700 14,000 71,780 1,037,221,000
19/06/2018 14,000 -0.55 -3.93 14,550 14,550 14,000 116,210 1,626,940,000
18/06/2018 14,550 -0.40 -2.75 14,950 14,900 14,500 156,690 2,279,839,500
17/06/2018 14,950 0.10 0.67 14,950 15,050 14,850 49,400 738,530,000
15/06/2018 14,950 0.10 0.67 14,950 15,050 14,850 49,400 738,530,000
14/06/2018 14,950 -0.15 -1.00 15,100 15,200 14,850 36,950 552,402,500
13/06/2018 15,100 0.30 1.99 14,800 15,800 14,750 126,720 1,913,472,000
12/06/2018 14,800 -0.55 -3.72 15,350 15,350 14,700 159,390 2,358,972,000
11/06/2018 15,350 -0.05 -0.33 15,350 15,350 15,000 69,070 1,060,224,500
10/06/2018 15,350 -0.30 -1.95 15,650 15,900 15,250 80,450 1,234,907,500
08/06/2018 15,350 -0.30 -1.95 15,650 15,900 15,250 80,450 1,234,907,500
07/06/2018 15,650 1.00 6.39 14,650 15,650 14,700 770,870 12,064,115,500
06/06/2018 14,650 -0.35 -2.39 15,000 15,000 14,650 198,550 2,908,757,500
05/06/2018 15,000 0.20 1.33 14,800 15,050 14,850 221,030 3,315,450,000
04/06/2018 14,800 0.20 1.35 14,800 15,000 14,800 168,430 2,492,764,000
03/06/2018 14,800 -0.20 -1.35 15,000 15,050 14,800 351,920 5,208,416,000
01/06/2018 14,800 -0.20 -1.35 15,000 15,050 14,800 351,920 5,208,416,000
31/05/2018 15,000 0.05 0.33 14,950 15,250 15,000 222,090 3,331,350,000
30/05/2018 14,950 0.35 2.34 14,600 15,200 14,600 260,850 3,899,707,500
29/05/2018 14,600 0.25 1.71 14,350 15,000 14,350 284,220 4,149,612,000
28/05/2018 14,350 -0.45 -3.14 14,800 14,800 14,350 209,940 3,012,639,000
27/05/2018 14,800 -0.10 -0.68 14,900 15,200 14,500 617,560 9,139,888,000
25/05/2018 14,800 -0.10 -0.68 14,900 15,200 14,500 617,560 9,139,888,000
24/05/2018 14,900 0.35 2.35 14,550 15,100 14,500 645,970 9,624,953,000
23/05/2018 14,550 0.95 6.53 13,600 14,550 13,500 394,090 5,734,009,500
22/05/2018 13,600 0.05 0.37 13,550 13,900 13,400 288,910 3,929,176,000
21/05/2018 13,550 0.40 2.95 13,150 13,650 13,100 120,210 1,628,845,500
20/05/2018 13,150 0.10 0.76 13,150 13,250 13,100 209,510 2,755,056,500
18/05/2018 13,150 0.10 0.76 13,150 13,250 13,100 209,510 2,755,056,500
17/05/2018 13,150 0.05 0.38 13,100 13,150 12,700 96,270 1,265,950,500
16/05/2018 13,100 0.10 0.76 13,000 13,150 12,950 64,540 845,474,000
15/05/2018 13,000 -0.05 -0.38 13,050 13,100 12,950 84,590 1,099,670,000
14/05/2018 13,050 0.35 2.68 12,700 13,050 12,550 77,790 1,015,159,500
13/05/2018 12,700 0.05 0.39 12,650 12,800 12,650 33,080 420,116,000
11/05/2018 12,700 0.05 0.39 12,650 12,800 12,650 33,080 420,116,000
10/05/2018 12,650 0.15 1.19 12,500 12,900 12,500 19,900 251,735,000
09/05/2018 12,500 -0.45 -3.60 12,950 12,950 12,500 184,410 2,305,125,000
08/05/2018 12,950 -0.05 -0.39 13,000 13,100 12,850 56,060 725,977,000
07/05/2018 13,000 0.30 2.31 12,700 13,000 12,600 166,720 2,167,360,000
05/05/2018 12,700 -0.30 -2.36 13,000 13,300 12,700 151,560 1,924,812,000
04/05/2018 12,700 -0.30 -2.36 13,000 13,300 12,700 151,560 1,924,812,000
03/05/2018 13,000 -0.10 -0.77 13,100 13,100 12,800 119,090 1,548,170,000
02/05/2018 13,100 -0.25 -1.91 13,350 13,400 13,050 104,950 1,374,845,000
28/04/2018 13,350 0.05 0.37 13,300 13,350 13,250 73,910 986,698,500
27/04/2018 13,350 0.05 0.37 13,300 13,350 13,250 73,910 986,698,500
26/04/2018 13,300 -0.30 -2.26 13,600 13,600 13,100 225,190 2,995,027,000
25/04/2018 13,600 0.10 0.74 13,600 13,800 13,500 216,040 2,938,144,000
24/04/2018 13,600 0.10 0.74 13,600 13,800 13,500 216,040 2,938,144,000
23/04/2018 13,600 -0.20 -1.47 13,800 14,100 13,600 148,680 2,022,048,000
22/04/2018 13,800 -0.25 -1.81 14,050 14,100 13,750 200,440 2,766,072,000
20/04/2018 13,800 -0.25 -1.81 14,050 14,100 13,750 200,440 2,766,072,000
19/04/2018 14,050 -0.25 -1.78 14,300 14,450 14,050 115,530 1,623,196,500
18/04/2018 14,300 -0.05 -0.35 14,300 14,400 14,250 64,960 928,928,000
13/04/2018 14,400 0.10 0.69 14,300 14,650 14,200 131,410 1,892,304,000
12/04/2018 14,300 0.15 1.05 14,150 14,600 14,300 224,390 3,208,777,000
11/04/2018 14,150 -0.45 -3.18 14,600 14,750 14,150 282,810 4,001,761,500
10/04/2018 14,600 -0.10 -0.68 14,600 14,800 14,300 179,980 2,627,708,000
09/04/2018 14,600 -0.05 -0.34 14,650 15,000 14,600 175,330 2,559,818,000
06/04/2018 14,650 0.05 0.34 14,600 14,900 14,650 131,370 1,924,570,500
05/04/2018 14,600 -0.20 -1.37 14,800 15,000 14,600 76,610 1,118,506,000
04/04/2018 14,800 0.30 2.03 14,500 15,000 14,500 307,630 4,552,924,000
03/04/2018 14,500 0.15 1.03 14,350 14,600 14,250 161,670 2,344,215,000
02/04/2018 14,350 0.05 0.35 14,300 14,700 14,300 203,120 2,914,772,000
31/03/2018 14,300 -0.20 -1.40 14,500 14,700 14,300 141,000 2,016,300,000
30/03/2018 14,300 -0.20 -1.40 14,500 14,700 14,300 141,000 2,016,300,000
29/03/2018 14,500 -0.10 -0.69 14,600 14,800 14,450 107,790 1,562,955,000
28/03/2018 14,600 0.10 0.68 14,600 14,900 14,600 58,160 849,136,000
27/03/2018 14,600 -0.20 -1.37 14,800 15,000 14,550 326,090 4,760,914,000
26/03/2018 14,800 0.20 1.35 14,600 15,250 14,600 403,110 5,966,028,000
23/03/2018 14,600 0.15 1.03 14,450 14,950 14,250 178,740 2,609,604,000
22/03/2018 14,450 -0.25 -1.73 14,700 14,700 14,400 645,770 9,331,376,500
21/03/2018 14,700 -0.25 -1.70 14,700 14,800 14,500 158,820 2,334,654,000
20/03/2018 14,700 -0.25 -1.70 14,950 15,000 14,650 285,670 4,199,349,000
19/03/2018 14,950 0.15 1.00 14,950 15,000 14,800 73,930 1,105,253,500
16/03/2018 14,950 0.25 1.67 14,700 15,100 14,600 245,060 3,663,647,000
15/03/2018 14,700 -0.10 -0.68 14,800 15,100 14,700 96,720 1,421,784,000
14/03/2018 14,800 0.10 0.68 14,800 14,900 14,600 64,280 951,344,000
13/03/2018 14,800 -0.20 -1.35 15,000 15,300 14,700 119,880 1,774,224,000
12/03/2018 15,000 0.20 1.33 14,800 15,500 14,700 163,430 2,451,450,000
09/03/2018 15,300 0.50 3.27 14,800 15,500 14,700 387,490 5,928,597,000
08/03/2018 14,800 0.20 1.35 14,600 14,900 14,600 57,640 853,072,000
07/03/2018 14,600 0.35 2.40 14,250 15,000 14,250 179,220 2,616,612,000
06/03/2018 14,250 0.05 0.35 14,250 14,300 14,200 96,980 1,381,965,000
05/03/2018 14,250 0.05 0.35 14,200 14,450 14,200 89,190 1,270,957,500
02/03/2018 14,200 -0.05 -0.35 14,250 14,400 14,000 140,020 1,988,284,000
01/03/2018 14,250 -0.15 -1.05 14,400 14,300 14,000 209,300 2,982,525,000
28/02/2018 14,400 -0.20 -1.39 14,400 14,500 14,100 150,670 2,169,648,000
27/02/2018 14,400 -0.25 -1.74 14,650 14,900 14,200 438,240 6,310,656,000
26/02/2018 14,650 -0.20 -1.37 14,850 15,100 14,450 185,430 2,716,549,500
23/02/2018 14,850 0.50 3.37 14,350 14,850 14,250 107,810 1,600,978,500
22/02/2018 14,350 -0.45 -3.14 14,800 14,800 14,300 223,730 3,210,525,500
21/02/2018 14,800 0.10 0.68 14,800 15,000 14,700 115,870 1,714,876,000
13/02/2018 14,800 0.05 0.34 14,800 15,100 14,800 53,980 798,904,000
12/02/2018 14,800 0.40 2.70 14,400 14,800 14,300 120,450 1,782,660,000
09/02/2018 14,400 0.10 0.69 14,300 14,400 13,600 396,440 5,708,736,000
08/02/2018 14,300 0.10 0.70 14,300 14,500 14,000 159,010 2,273,843,000
07/02/2018 14,300 0.50 3.50 13,800 14,350 13,500 200,550 2,867,865,000
06/02/2018 13,500 -0.30 -2.22 13,800 13,800 12,850 769,920 10,393,920,000
05/02/2018 13,800 -0.95 -6.88 14,750 14,750 13,750 632,190 8,724,222,000
02/02/2018 14,750 -0.10 -0.68 14,850 15,200 14,500 233,800 3,448,550,000
01/02/2018 14,850 -0.35 -2.36 15,200 15,250 14,850 269,450 4,001,332,500
31/01/2018 15,200 -0.20 -1.32 15,400 15,500 15,000 398,810 6,061,912,000
30/01/2018 15,400 -0.20 -1.30 15,600 15,600 15,150 441,780 6,803,412,000
29/01/2018 15,600 -0.30 -1.92 15,900 16,100 15,600 219,490 3,424,044,000
26/01/2018 15,900 -0.10 -0.63 16,000 16,300 15,350 609,850 9,696,615,000
25/01/2018 16,000 -1.20 -7.50 17,200 16,800 16,000 1,993,700 31,899,200,000
24/01/2018 15,200 -2.60 -17.11 17,800 17,800 17,000 229,210 3,483,992,000
22/01/2018 17,100 -0.60 -3.51 17,800 17,800 17,000 292,470 5,001,237,000
21/01/2018 17,800 -0.10 -0.56 17,900 18,000 17,400 349,280 6,217,184,000
19/01/2018 17,800 -0.10 -0.56 17,900 18,000 17,400 349,280 6,217,184,000
18/01/2018 17,900 0.20 1.12 17,700 17,900 17,250 994,150 17,795,285,000
17/01/2018 17,700 0.05 0.28 17,700 18,250 17,450 918,490 16,257,273,000
16/01/2018 17,700 -0.15 -0.85 17,850 17,950 17,500 825,910 14,618,607,000
15/01/2018 17,850 1.05 5.88 16,800 17,950 16,700 1,076,380 19,213,383,000
12/01/2018 16,800 -0.40 -2.38 17,200 17,400 16,800 313,940 5,274,192,000
11/01/2018 17,200 0.20 1.16 17,000 17,200 16,650 718,670 12,361,124,000
10/01/2018 17,000 -0.80 -4.71 17,800 17,700 17,000 823,830 14,005,110,000
09/01/2018 17,800 0.30 1.69 17,500 17,900 17,300 590,800 10,516,240,000
08/01/2018 17,500 0.70 4.00 16,800 17,500 16,900 1,162,280 20,339,900,000
07/01/2018 16,800 0.25 1.49 16,550 16,950 16,500 691,990 11,625,432,000
05/01/2018 16,800 0.25 1.49 16,550 16,950 16,500 691,990 11,625,432,000
04/01/2018 16,550 0.55 3.32 16,000 16,550 16,000 728,780 12,061,309,000
03/01/2018 16,000 -0.20 -1.25 16,200 16,400 16,000 157,110 2,513,760,000
02/01/2018 16,200 0.50 3.09 15,700 16,350 15,700 288,110 4,667,382,000
31/12/2017 15,700 0.05 0.32 15,700 15,900 15,650 124,440 1,953,708,000
29/12/2017 15,700 0.05 0.32 15,700 15,900 15,650 124,440 1,953,708,000
28/12/2017 15,700 -0.05 -0.32 15,750 15,850 15,550 166,180 2,609,026,000
27/12/2017 15,750 -0.10 -0.63 15,850 15,950 15,700 212,720 3,350,340,000
26/12/2017 15,850 -0.05 -0.32 15,900 15,950 15,800 93,970 1,489,424,500
25/12/2017 15,900 -0.15 -0.94 16,050 16,150 15,800 183,500 2,917,650,000
24/12/2017 16,050 -0.25 -1.56 16,300 16,400 16,050 123,930 1,989,076,500
22/12/2017 16,050 -0.25 -1.56 16,300 16,400 16,050 123,930 1,989,076,500
21/12/2017 16,300 0.05 0.31 16,300 16,600 16,150 282,320 4,601,816,000
20/12/2017 16,300 0.40 2.45 15,900 16,750 15,900 391,540 6,382,102,000
19/12/2017 15,800 0.05 0.32 15,800 16,000 15,750 188,630 2,980,354,000
18/12/2017 16,000 0.20 1.25 15,800 16,000 15,750 22,020 352,320,000
17/12/2017 15,800 -0.05 -0.32 15,850 16,000 15,650 95,800 1,513,640,000
15/12/2017 15,850 0.45 2.84 15,400 15,900 15,400 116,660 1,849,061,000
14/12/2017 15,400 -0.30 -1.95 15,700 15,700 15,250 130,380 2,007,852,000
13/12/2017 15,700 -0.25 -1.59 15,950 16,100 14,950 433,090 6,799,513,000
12/12/2017 15,950 -0.20 -1.25 15,950 16,300 15,600 348,250 5,554,587,500
11/12/2017 15,650 -0.30 -1.92 15,950 15,900 15,600 19,330 302,514,500
10/12/2017 15,950 -0.35 -2.19 16,300 16,500 15,850 248,810 3,968,519,500
08/12/2017 16,300 -0.55 -3.37 16,850 17,000 16,250 443,590 7,230,517,000
07/12/2017 16,300 -0.45 -2.76 16,850 17,000 16,250 427,490 6,968,087,000
05/12/2017 16,300 1.05 6.89 15,200 16,300 15,200 1,687,790 27,510,977,000
04/12/2017 15,250 0.10 0.66 15,300 15,300 15,150 179,360 2,735,240,000
01/12/2017 15,150 0.10 0.66 14,750 15,150 14,750 142,980 2,166,147,000
30/11/2017 15,050 0.00 ■■ 0.00 14,950 15,100 14,950 290,790 4,376,389,500
29/11/2017 15,050 -0.10 -0.66 15,150 15,200 15,050 139,530 2,099,926,500
28/11/2017 15,150 -0.15 -0.98 15,300 15,400 15,100 174,870 2,649,280,500
27/11/2017 15,300 0.10 0.66 15,350 15,700 15,200 375,650 5,747,445,000
24/11/2017 15,200 0.50 3.40 14,650 15,200 14,650 229,210 3,483,992,000
23/11/2017 14,700 -0.35 -2.33 15,150 15,250 14,500 357,200 5,250,840,000
22/11/2017 15,050 -0.35 -2.27 15,400 15,450 15,000 287,210 4,322,510,500
21/11/2017 15,400 0.10 0.65 15,050 15,500 15,050 372,780 5,740,812,000
20/11/2017 15,300 0.05 0.33 15,300 15,750 15,150 173,910 2,660,823,000
17/11/2017 15,250 -0.25 -1.61 15,500 15,950 15,200 427,860 6,524,865,000
16/11/2017 15,500 0.90 6.16 14,600 15,600 14,400 748,920 11,608,260,000
15/11/2017 14,600 -0.15 -1.02 14,450 14,800 14,450 569,800 8,319,080,000
14/11/2017 14,750 -0.15 -1.01 15,000 15,100 14,600 479,670 7,075,132,500
13/11/2017 14,900 0.80 5.67 14,000 15,050 14,000 840,360 12,521,364,000
10/11/2017 14,100 0.90 6.82 13,150 14,100 13,150 665,610 9,385,101,000
09/11/2017 13,200 -0.10 -0.75 13,100 13,400 13,100 294,060 3,881,592,000
08/11/2017 13,300 -0.05 -0.37 13,350 13,500 13,000 374,050 4,974,865,000
07/11/2017 13,350 0.40 3.09 12,950 13,600 12,900 301,270 4,021,954,500
06/11/2017 12,950 0.65 5.28 12,350 13,000 12,100 466,360 6,039,362,000
03/11/2017 12,300 0.05 0.41 12,250 12,450 12,000 272,680 3,353,964,000
02/11/2017 12,250 -0.45 -3.54 12,700 12,700 12,200 316,470 3,876,757,500
01/11/2017 12,700 -0.05 -0.39 12,800 12,900 12,500 254,860 3,236,722,000
31/10/2017 12,750 -0.25 -1.92 13,000 13,000 12,750 132,140 1,684,785,000
30/10/2017 13,000 -0.20 -1.52 13,200 13,300 13,000 228,830 2,974,790,000
27/10/2017 13,200 0.10 0.76 13,100 13,250 13,000 269,300 3,554,760,000
26/10/2017 13,100 -0.15 -1.13 13,250 13,450 13,050 256,620 3,361,722,000
25/10/2017 13,250 0.10 0.76 13,300 13,300 13,150 170,310 2,256,607,500
24/10/2017 13,150 -0.20 -1.50 13,300 13,300 13,150 232,150 3,052,772,500
23/10/2017 13,350 -0.75 -5.32 13,800 13,900 13,300 446,940 5,966,649,000
20/10/2017 14,100 -0.45 -3.09 14,500 14,500 14,050 304,240 4,289,784,000
19/10/2017 14,550 0.00 ■■ 0.00 14,550 14,600 14,450 115,180 1,675,869,000
18/10/2017 14,550 0.50 3.56 14,100 14,600 14,100 476,080 6,926,964,000
17/10/2017 14,050 0.00 ■■ 0.00 14,050 14,100 14,000 66,130 929,126,500
16/10/2017 14,050 -0.05 -0.35 14,100 14,200 14,050 129,190 1,815,119,500
13/10/2017 14,100 -0.10 -0.70 14,200 14,250 14,000 239,370 3,375,117,000
12/10/2017 14,200 -0.10 -0.70 14,300 14,400 14,100 110,040 1,562,568,000
11/10/2017 14,300 -0.10 -0.69 14,500 14,500 14,250 127,740 1,826,682,000
10/10/2017 14,400 -0.05 -0.35 14,450 14,450 14,300 84,410 1,215,504,000
09/10/2017 14,450 0.00 ■■ 0.00 14,450 14,500 14,200 116,660 1,685,737,000
06/10/2017 14,450 0.05 0.35 14,550 14,550 14,350 70,200 1,014,390,000
05/10/2017 14,400 -0.05 -0.35 14,450 14,500 14,350 121,120 1,744,128,000
04/10/2017 14,450 0.00 ■■ 0.00 14,550 14,550 14,400 91,030 1,315,383,500
03/10/2017 14,450 -0.15 -1.03 14,600 14,600 14,400 79,370 1,146,896,500
02/10/2017 14,600 -0.20 -1.35 14,650 14,800 14,600 116,300 1,697,980,000
29/09/2017 14,800 0.05 0.34 14,650 14,800 14,650 167,330 2,476,484,000
28/09/2017 14,750 0.00 ■■ 0.00 14,750 14,800 14,650 149,160 2,200,110,000
27/09/2017 14,750 0.30 2.08 14,500 14,750 14,450 136,150 2,008,212,500
26/09/2017 14,450 0.15 1.05 14,300 14,450 14,300 254,460 3,676,947,000
25/09/2017 14,300 -0.30 -2.05 14,850 14,850 14,300 220,310 3,150,433,000
22/09/2017 14,600 -0.05 -0.34 14,700 14,800 14,500 444,180 6,485,028,000
21/09/2017 14,650 -0.15 -1.01 14,800 14,900 14,600 275,420 4,034,903,000
20/09/2017 14,800 -0.20 -1.33 15,000 15,000 14,650 296,350 4,385,980,000
19/09/2017 15,000 0.00 ■■ 0.00 15,050 15,150 14,900 161,460 2,421,900,000
18/09/2017 15,000 -0.10 -0.66 15,000 15,100 14,950 181,720 2,725,800,000
15/09/2017 15,100 -0.40 -2.58 15,500 15,550 15,000 492,610 7,438,411,000
14/09/2017 15,500 0.00 ■■ 0.00 15,450 15,600 15,350 179,900 2,788,450,000
13/09/2017 15,500 0.05 0.32 15,500 15,500 15,300 137,390 2,129,545,000
12/09/2017 15,450 0.05 0.32 15,400 15,500 15,350 37,890 585,400,500
11/09/2017 15,400 -0.10 -0.65 15,500 15,550 15,400 84,320 1,298,528,000
08/09/2017 15,500 -0.10 -0.64 15,600 15,650 15,500 49,720 770,660,000
07/09/2017 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 106,720 1,664,832,000
06/09/2017 15,600 0.00 ■■ 0.00 15,600 15,750 15,500 226,840 3,538,704,000
05/09/2017 15,600 -0.15 -0.95 15,800 15,800 15,600 52,590 820,404,000
01/09/2017 15,750 0.05 0.32 15,850 15,850 15,500 108,930 1,715,647,500
31/08/2017 15,700 0.00 ■■ 0.00 15,850 15,850 15,600 141,130 2,215,741,000
30/08/2017 15,700 0.00 ■■ 0.00 15,700 15,900 15,650 48,170 756,269,000
29/08/2017 15,700 0.00 ■■ 0.00 15,650 15,800 15,650 67,090 1,053,313,000
28/08/2017 15,700 -0.25 -1.57 15,850 15,900 15,700 69,630 1,093,191,000
25/08/2017 15,950 0.15 0.95 16,000 16,000 15,800 17,920 285,824,000
24/08/2017 15,800 -0.10 -0.63 15,800 15,950 15,750 36,680 579,544,000
23/08/2017 15,900 0.05 0.32 15,850 15,950 15,650 183,260 2,913,834,000
22/08/2017 15,850 -0.30 -1.86 16,200 16,200 15,800 151,840 2,406,664,000
21/08/2017 16,150 -0.30 -1.82 16,450 16,450 16,050 92,310 1,490,806,500
18/08/2017 16,450 0.35 2.17 16,150 16,450 16,050 193,740 3,187,023,000
17/08/2017 16,100 -0.50 -3.01 16,600 16,600 16,100 143,090 2,303,749,000
16/08/2017 16,600 0.75 4.73 15,900 16,600 15,850 277,730 4,610,318,000
15/08/2017 15,850 0.15 0.96 15,800 15,950 15,750 91,300 1,447,105,000
14/08/2017 15,700 -0.10 -0.63 15,800 15,850 15,600 193,730 3,041,561,000
11/08/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 121,620 1,921,596,000
10/08/2017 15,800 0.10 0.64 15,750 15,900 15,700 81,350 1,285,330,000
09/08/2017 15,700 -0.15 -0.95 15,850 15,900 15,600 207,620 3,259,634,000
08/08/2017 15,850 -0.05 -0.31 16,200 16,200 15,850 176,880 2,803,548,000
07/08/2017 15,900 0.10 0.63 15,950 15,950 15,800 173,280 2,755,152,000
04/08/2017 15,800 -0.10 -0.63 15,950 16,000 15,700 127,190 2,009,602,000
03/08/2017 15,900 0.20 1.27 15,900 16,100 15,750 162,050 2,576,595,000
02/08/2017 15,700 -0.55 -3.38 16,200 16,200 15,600 295,130 4,633,541,000
01/08/2017 16,250 0.05 0.31 16,200 16,300 16,100 212,700 3,456,375,000
31/07/2017 16,200 -0.15 -0.92 16,450 16,450 16,200 225,990 3,661,038,000
28/07/2017 16,350 0.00 ■■ 0.00 16,400 16,600 16,350 74,100 1,211,535,000
27/07/2017 16,350 0.15 0.93 16,200 16,450 16,200 144,640 2,364,864,000
26/07/2017 16,200 -0.20 -1.22 16,450 16,450 16,200 412,730 6,686,226,000
25/07/2017 16,400 0.15 0.92 16,200 16,500 16,150 203,330 3,334,612,000
24/07/2017 16,250 -0.20 -1.22 16,450 16,450 16,150 175,900 2,858,375,000
21/07/2017 16,450 -0.45 -2.66 16,950 16,950 16,450 357,100 5,874,295,000
20/07/2017 16,900 -0.80 -4.52 17,450 17,500 16,700 641,640 10,843,716,000
19/07/2017 17,700 -0.30 -1.67 18,100 18,100 17,700 255,210 4,517,217,000
18/07/2017 18,000 -0.30 -1.64 18,200 18,200 17,850 284,820 5,126,760,000
17/07/2017 18,300 -0.20 -1.08 18,400 18,500 18,300 84,770 1,551,291,000
14/07/2017 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 160,130 2,962,405,000
13/07/2017 18,500 0.00 ■■ 0.00 18,700 18,700 18,400 145,700 2,695,450,000
12/07/2017 18,500 0.10 0.54 18,500 18,700 18,400 228,470 4,226,695,000
11/07/2017 18,400 0.05 0.27 18,350 18,650 18,300 214,210 3,941,464,000
10/07/2017 18,350 -0.35 -1.87 18,700 18,700 18,350 337,430 6,191,840,500
07/07/2017 18,700 -0.15 -0.80 18,800 19,000 18,700 199,850 3,737,195,000
06/07/2017 18,850 -0.25 -1.31 19,100 19,100 18,750 270,620 5,101,187,000
05/07/2017 19,100 0.50 2.69 18,600 19,200 18,550 391,630 7,480,133,000
04/07/2017 18,600 0.05 0.27 18,500 18,600 18,500 427,490 7,951,314,000
03/07/2017 18,550 0.00 ■■ 0.00 18,500 18,650 18,500 365,030 6,771,306,500
30/06/2017 18,550 -0.25 -1.33 18,850 18,850 18,550 304,110 5,641,240,500
29/06/2017 18,800 -0.10 -0.53 18,900 18,900 18,550 410,970 7,726,236,000
28/06/2017 18,900 0.30 1.61 18,500 18,950 18,500 259,630 4,907,007,000
27/06/2017 18,600 -0.35 -1.85 18,900 18,950 18,500 394,670 7,340,862,000
26/06/2017 18,950 -0.40 -2.07 19,500 19,500 18,600 824,090 15,616,505,500
23/06/2017 19,350 -0.80 -3.97 19,400 19,400 18,750 689,600 13,343,760,000
22/06/2017 20,150 -0.20 -0.98 20,350 20,500 20,050 463,320 9,335,898,000
21/06/2017 20,350 -0.10 -0.49 20,250 20,400 19,900 726,390 14,782,036,500
20/06/2017 20,450 0.00 ■■ 0.00 20,500 20,750 20,450 490,630 10,033,383,500
19/06/2017 20,450 -0.40 -1.92 20,950 21,000 20,400 594,190 12,151,185,500
16/06/2017 20,850 0.15 0.72 20,500 21,600 20,500 1,141,520 23,800,692,000
15/06/2017 20,700 0.00 ■■ 0.00 20,500 21,000 20,350 493,200 10,209,240,000
14/06/2017 20,700 -0.05 -0.24 20,500 20,700 20,000 735,270 15,220,089,000
13/06/2017 20,750 0.55 2.72 20,500 20,900 20,300 877,630 18,210,822,500
12/06/2017 20,200 1.10 5.76 19,600 20,200 19,600 1,039,700 21,001,940,000
09/06/2017 19,100 0.60 3.24 18,400 19,300 18,400 1,127,810 21,541,171,000
08/06/2017 18,500 -0.10 -0.54 18,600 18,600 18,250 103,690 1,918,265,000
07/06/2017 18,600 -0.10 -0.53 18,700 18,750 18,400 258,050 4,799,730,000
06/06/2017 18,700 -0.30 -1.58 19,000 19,100 18,600 169,540 3,170,398,000
05/06/2017 19,000 0.60 3.26 18,400 19,000 18,350 176,030 3,344,570,000
02/06/2017 18,400 -0.05 -0.27 18,500 18,500 18,250 102,840 1,892,256,000
01/06/2017 18,450 0.05 0.27 18,400 18,550 18,300 63,730 1,175,818,500
31/05/2017 18,400 -0.10 -0.54 18,600 18,600 18,350 146,140 2,688,976,000
30/05/2017 18,500 0.05 0.27 18,500 18,650 18,300 158,050 2,923,925,000
29/05/2017 18,450 -0.35 -1.86 18,800 19,000 18,400 211,450 3,901,252,500
26/05/2017 18,800 0.00 ■■ 0.00 19,100 19,100 18,750 97,950 1,841,460,000
25/05/2017 18,800 -0.20 -1.05 19,000 19,200 18,800 213,000 4,004,400,000
24/05/2017 19,000 0.95 5.26 18,250 19,150 18,050 671,460 12,757,740,000
23/05/2017 18,050 -0.15 -0.82 18,200 18,300 18,000 175,400 3,165,970,000
22/05/2017 18,200 0.30 1.68 18,050 18,200 18,050 191,770 3,490,214,000
19/05/2017 17,900 0.00 ■■ 0.00 17,900 18,100 17,800 175,750 3,145,925,000
18/05/2017 17,900 -0.05 -0.28 17,950 18,000 17,850 99,280 1,777,112,000
17/05/2017 17,950 0.15 0.84 17,950 18,000 17,700 94,580 1,697,711,000
16/05/2017 17,800 -0.20 -1.11 18,050 18,050 17,800 204,490 3,639,922,000
15/05/2017 18,000 -0.05 -0.28 18,050 18,050 17,800 245,170 4,413,060,000
09/05/2017 18,300 0.55 3.10 17,800 18,300 17,800 382,460 6,999,018,000
08/05/2017 17,750 0.10 0.57 17,500 17,750 17,500 139,000 2,467,250,000
05/05/2017 17,650 0.30 1.73 17,350 17,650 17,350 202,480 3,573,772,000
04/05/2017 17,350 -0.30 -1.70 17,650 17,650 17,350 312,140 5,415,629,000
03/05/2017 17,650 -0.20 -1.12 18,000 18,150 17,600 177,250 3,128,462,500
28/04/2017 17,850 -0.45 -2.46 18,200 18,200 17,800 282,940 5,050,479,000
27/04/2017 18,300 -0.20 -1.08 18,500 18,500 18,250 165,280 3,024,624,000
26/04/2017 18,500 -0.10 -0.54 18,650 18,650 18,500 72,290 1,337,365,000
25/04/2017 18,600 0.00 ■■ 0.00 18,500 18,600 18,400 186,840 3,475,224,000
24/04/2017 18,600 -0.30 -1.59 18,800 18,900 18,600 188,900 3,513,540,000
21/04/2017 18,900 -0.35 -1.82 19,100 19,100 18,850 213,950 4,043,655,000
20/04/2017 19,250 -0.25 -1.28 19,600 19,600 19,200 158,990 3,060,557,500
19/04/2017 19,500 0.35 1.83 19,050 19,600 19,000 212,700 4,147,650,000
18/04/2017 19,150 0.05 0.26 19,100 19,150 18,950 120,190 2,301,638,500
17/04/2017 19,100 -0.05 -0.26 19,350 19,350 19,050 199,510 3,810,641,000
14/04/2017 19,150 -0.35 -1.79 19,100 19,450 19,100 304,990 5,840,558,500
13/04/2017 19,500 -0.05 -0.26 19,500 19,600 19,450 145,720 2,841,540,000
12/04/2017 19,550 -0.15 -0.76 19,700 19,700 19,500 140,460 2,745,993,000
11/04/2017 19,700 0.45 2.34 19,250 19,900 19,250 209,510 4,127,347,000
10/04/2017 19,250 0.15 0.79 19,000 19,450 19,000 221,990 4,273,307,500
07/04/2017 19,100 -0.10 -0.52 19,200 19,300 19,050 271,800 5,191,380,000
05/04/2017 19,200 -0.25 -1.29 19,550 19,600 19,200 234,100 4,494,720,000
04/04/2017 19,450 0.00 ■■ 0.00 19,400 19,550 19,350 210,580 4,095,781,000
03/04/2017 19,450 -0.15 -0.77 19,700 19,700 19,450 214,730 4,176,498,500
31/03/2017 19,600 0.00 ■■ 0.00 19,600 19,800 19,550 245,780 4,817,288,000
30/03/2017 19,600 -0.05 -0.25 19,650 19,700 19,550 314,370 6,161,652,000
29/03/2017 19,650 0.00 ■■ 0.00 19,700 19,700 19,600 205,020 4,028,643,000
28/03/2017 19,650 0.00 ■■ 0.00 19,650 20,000 19,600 661,030 12,989,239,500
27/03/2017 19,650 -0.25 -1.26 19,900 20,000 19,650 214,700 4,218,855,000
24/03/2017 19,900 -0.20 -1.00 20,050 20,200 19,750 289,900 5,769,010,000
23/03/2017 20,100 0.10 0.50 20,150 20,150 20,000 176,060 3,538,806,000
22/03/2017 20,000 -0.15 -0.74 20,050 20,200 20,000 235,910 4,718,200,000
21/03/2017 20,150 -0.15 -0.74 20,450 20,450 20,150 183,230 3,692,084,500
20/03/2017 20,300 -0.10 -0.49 20,600 20,600 20,300 179,210 3,637,963,000
17/03/2017 20,400 0.10 0.49 20,300 20,650 20,300 472,630 9,641,652,000
16/03/2017 20,300 0.30 1.50 20,000 20,350 20,000 334,690 6,794,207,000
15/03/2017 20,000 -0.20 -0.99 20,300 20,300 19,900 163,660 3,273,200,000
14/03/2017 20,200 -0.20 -0.98 20,400 20,400 20,000 130,000 2,626,000,000
13/03/2017 20,400 -0.10 -0.49 20,500 20,550 20,350 104,940 2,140,776,000
10/03/2017 20,500 0.00 ■■ 0.00 20,500 20,550 20,450 124,790 2,558,195,000
09/03/2017 20,500 -0.05 -0.24 20,900 20,900 20,450 175,020 3,587,910,000
08/03/2017 20,550 0.10 0.49 20,450 20,700 20,450 183,280 3,766,404,000
07/03/2017 20,450 -0.15 -0.73 20,500 20,800 20,450 194,810 3,983,864,500
06/03/2017 20,600 0.00 ■■ 0.00 20,600 20,900 20,500 159,050 3,276,430,000
03/03/2017 20,600 0.10 0.49 20,500 21,000 20,500 87,670 1,806,002,000
02/03/2017 20,500 -0.20 -0.97 21,050 21,100 20,500 65,430 1,341,315,000
01/03/2017 20,700 0.00 ■■ 0.00 21,000 21,000 20,650 211,480 4,377,636,000
28/02/2017 20,700 0.30 1.47 20,400 21,000 20,400 340,510 7,048,557,000
27/02/2017 20,400 -0.10 -0.49 20,600 20,600 20,400 110,730 2,258,892,000
24/02/2017 20,500 -0.30 -1.44 20,800 20,800 20,500 245,060 5,023,730,000
23/02/2017 20,800 -0.10 -0.48 20,900 21,000 20,800 164,510 3,421,808,000
22/02/2017 20,900 -0.45 -2.11 21,350 21,450 20,900 179,630 3,754,267,000
21/02/2017 21,350 0.45 2.15 20,900 21,450 20,850 701,040 14,967,204,000
20/02/2017 20,900 -0.30 -1.42 21,250 21,250 20,750 292,760 6,118,684,000
17/02/2017 21,200 -0.05 -0.24 21,300 21,300 21,200 209,370 4,438,644,000
16/02/2017 21,250 0.00 ■■ 0.00 21,300 21,350 21,200 355,500 7,554,375,000
15/02/2017 21,250 0.35 1.67 20,950 21,250 20,950 393,680 8,365,700,000
14/02/2017 20,900 -0.10 -0.48 21,150 21,150 20,800 299,430 6,258,087,000
13/02/2017 21,000 0.10 0.48 20,900 21,150 20,900 222,090 4,663,890,000
10/02/2017 20,900 0.30 1.46 20,500 21,000 20,500 166,190 3,473,371,000
09/02/2017 20,600 0.10 0.49 20,600 20,700 20,500 244,350 5,033,610,000
08/02/2017 20,500 -0.15 -0.73 20,700 20,700 20,500 155,890 3,195,745,000
07/02/2017 20,650 -0.10 -0.48 20,750 20,800 20,650 303,980 6,277,187,000
06/02/2017 20,750 0.15 0.73 20,600 20,800 20,600 181,940 3,775,255,000
03/02/2017 20,600 0.10 0.49 20,500 20,750 20,500 281,790 5,804,874,000
02/02/2017 20,500 0.50 2.50 20,200 20,600 20,100 225,290 4,618,445,000
25/01/2017 20,000 0.20 1.01 19,950 20,000 19,700 80,820 1,616,400,000
24/01/2017 19,800 0.15 0.76 19,800 19,800 19,650 65,270 1,292,346,000
23/01/2017 19,650 -0.15 -0.76 19,800 20,100 19,650 38,270 752,005,500
20/01/2017 19,800 0.30 1.54 19,300 20,150 19,300 67,880 1,344,024,000
19/01/2017 19,500 -0.50 -2.50 19,800 20,200 19,500 231,270 4,509,765,000
18/01/2017 20,000 -0.20 -0.99 20,450 20,450 20,000 108,600 2,172,000,000
17/01/2017 20,200 -0.30 -1.46 20,300 20,500 20,150 134,170 2,710,234,000
16/01/2017 20,500 -0.25 -1.20 20,750 20,750 20,500 114,170 2,340,485,000
13/01/2017 20,750 -0.35 -1.66 21,100 21,100 20,700 152,650 3,167,487,500
12/01/2017 21,100 -0.10 -0.47 21,200 21,200 20,850 214,410 4,524,051,000
11/01/2017 21,200 0.50 2.42 20,800 21,250 20,800 593,240 12,576,688,000
10/01/2017 20,700 0.20 0.98 20,600 20,850 20,500 374,740 7,757,118,000
09/01/2017 20,500 0.40 1.99 20,100 20,550 20,100 361,650 7,413,825,000
06/01/2017 20,100 0.10 0.50 20,100 20,200 19,950 180,890 3,635,889,000
05/01/2017 20,000 -0.05 -0.25 20,050 20,100 19,900 217,830 4,356,600,000
04/01/2017 20,050 0.05 0.25 19,950 20,200 19,850 151,150 3,030,557,500
03/01/2017 20,000 -0.25 -1.23 20,200 20,250 19,800 162,030 3,240,600,000
30/12/2016 20,250 0.50 2.53 19,950 20,250 19,700 267,790 5,422,747,500
29/12/2016 19,750 0.50 2.60 19,250 19,750 19,200 388,850 7,679,787,500
28/12/2016 19,250 0.10 0.52 19,300 19,400 19,100 99,820 1,921,535,000
27/12/2016 19,150 -0.05 -0.26 19,200 19,600 19,150 190,560 3,649,224,000
26/12/2016 19,200 -0.20 -1.03 19,500 19,500 19,200 189,210 3,632,832,000
23/12/2016 19,400 0.20 1.04 19,350 19,550 19,350 133,670 2,593,198,000
22/12/2016 19,200 -0.25 -1.29 19,400 19,500 19,200 216,920 4,164,864,000
21/12/2016 19,450 0.00 ■■ 0.00 19,600 19,600 19,400 170,940 3,324,783,000
20/12/2016 19,450 0.00 ■■ 0.00 19,500 19,800 19,450 341,310 6,638,479,500
19/12/2016 19,450 0.15 0.78 19,300 19,700 19,300 443,710 8,630,159,500
16/12/2016 19,300 0.00 ■■ 0.00 19,400 19,550 19,300 327,550 6,321,715,000
15/12/2016 19,300 0.40 2.12 18,900 19,650 18,900 539,530 10,412,929,000
14/12/2016 18,900 -0.20 -1.05 19,100 19,200 18,900 401,440 7,587,216,000
13/12/2016 19,100 0.20 1.06 18,900 19,200 18,800 535,420 10,226,522,000
12/12/2016 18,900 -0.35 -1.82 19,250 19,250 18,500 553,110 10,453,779,000
09/12/2016 19,250 -0.10 -0.52 19,300 19,350 19,200 293,990 5,659,307,500
08/12/2016 19,350 -0.05 -0.26 19,400 19,550 19,350 435,950 8,435,632,500
07/12/2016 19,400 0.25 1.31 19,200 19,450 19,150 618,590 12,000,646,000
06/12/2016 19,150 0.55 2.96 18,600 19,250 18,550 792,800 15,182,120,000
05/12/2016 18,600 0.10 0.54 18,550 18,650 18,350 258,710 4,812,006,000
02/12/2016 18,500 0.10 0.54 18,400 18,650 18,300 174,820 3,234,170,000
01/12/2016 18,400 0.20 1.10 18,300 18,550 18,250 243,320 4,477,088,000
30/11/2016 18,200 0.00 ■■ 0.00 18,200 18,300 18,000 220,670 4,016,194,000
29/11/2016 18,200 -0.05 -0.27 18,200 18,400 18,150 131,710 2,397,122,000
28/11/2016 18,250 -0.30 -1.62 18,550 18,550 18,150 297,390 5,427,367,500
25/11/2016 18,550 -0.45 -2.37 19,000 19,000 18,550 408,280 7,573,594,000
24/11/2016 19,000 -0.40 -2.06 19,350 19,400 19,000 613,530 11,657,070,000
23/11/2016 19,400 -0.30 -1.52 19,700 19,700 19,400 463,090 8,983,946,000
22/11/2016 19,700 0.20 1.03 19,950 19,950 19,650 403,730 7,953,481,000
21/11/2016 20,500 -0.10 -0.49 20,600 20,750 20,500 341,770 7,006,285,000
18/11/2016 20,600 -0.30 -1.44 20,900 20,900 20,550 385,450 7,940,270,000
17/11/2016 20,900 0.00 ■■ 0.00 20,950 21,100 20,600 294,140 6,147,526,000
16/11/2016 20,900 0.10 0.48 20,900 21,100 20,850 225,270 4,708,143,000
15/11/2016 20,800 -0.30 -1.42 21,100 21,200 20,800 265,940 5,531,552,000
14/11/2016 21,100 -0.15 -0.71 21,250 21,400 21,000 193,400 4,080,740,000
11/11/2016 21,250 -0.20 -0.93 21,500 21,500 21,100 161,020 3,421,675,000
10/11/2016 21,450 0.45 2.14 21,300 21,500 21,100 369,190 7,919,125,500
09/11/2016 21,000 -0.30 -1.41 21,500 21,500 20,500 462,980 9,722,580,000
08/11/2016 21,300 0.70 3.40 21,150 21,400 20,700 416,510 8,871,663,000
07/11/2016 20,600 0.15 0.73 20,500 20,650 20,400 201,240 4,145,544,000
04/11/2016 20,450 0.25 1.24 20,700 20,700 20,300 108,740 2,223,733,000
03/11/2016 20,200 -0.45 -2.18 20,400 20,500 20,100 292,470 5,907,894,000
02/11/2016 20,650 -0.35 -1.67 21,000 21,000 20,650 237,600 4,906,440,000
01/11/2016 21,000 0.05 0.24 20,900 21,000 20,850 194,050 4,075,050,000
31/10/2016 20,950 -0.20 -0.95 21,200 21,200 20,950 327,630 6,863,848,500
28/10/2016 21,150 0.30 1.44 20,800 21,150 20,750 297,000 6,281,550,000
27/10/2016 20,850 0.05 0.24 20,700 21,000 20,700 90,280 1,882,338,000
26/10/2016 20,800 -0.25 -1.19 21,150 21,200 20,800 160,790 3,344,432,000
25/10/2016 21,050 0.20 0.96 21,000 21,200 20,800 343,880 7,238,674,000
24/10/2016 20,850 -0.15 -0.71 21,100 21,100 20,750 360,530 7,517,050,500
21/10/2016 21,000 -0.30 -1.41 21,400 21,500 21,000 426,860 8,964,060,000
20/10/2016 21,300 -0.25 -1.16 21,550 21,550 21,300 231,350 4,927,755,000
19/10/2016 21,550 0.10 0.47 21,400 21,900 21,400 299,000 6,443,450,000
18/10/2016 21,450 -0.20 -0.92 21,650 21,650 21,200 508,190 10,900,675,500
17/10/2016 21,650 -0.10 -0.46 21,900 21,900 21,600 210,250 4,551,912,500
14/10/2016 21,750 -0.05 -0.23 21,800 21,850 21,700 258,850 5,629,987,500
13/10/2016 21,800 0.10 0.46 21,800 21,900 21,600 188,410 4,107,338,000
12/10/2016 21,700 0.20 0.93 21,700 21,950 21,500 420,690 9,128,973,000
11/10/2016 21,500 -0.65 -2.93 22,150 22,200 21,350 1,001,520 21,532,680,000
10/10/2016 22,150 -0.20 -0.89 22,350 22,600 22,150 313,360 6,940,924,000
07/10/2016 22,350 -0.25 -1.11 22,600 22,700 22,200 550,400 12,301,440,000
06/10/2016 22,600 0.05 0.22 22,550 22,800 22,500 373,560 8,442,456,000
05/10/2016 22,550 -0.05 -0.22 22,700 22,750 22,550 468,610 10,567,155,500
04/10/2016 22,600 -0.50 -2.16 23,100 23,150 22,600 1,096,140 24,772,764,000
03/10/2016 23,100 -0.10 -0.43 23,200 23,550 23,100 973,970 22,498,707,000
30/09/2016 23,200 0.10 0.43 23,300 23,400 22,850 745,060 17,285,392,000
29/09/2016 23,100 0.00 ■■ 0.00 23,200 23,500 23,000 838,340 19,365,654,000
28/09/2016 23,100 0.35 1.54 22,850 23,400 22,750 968,170 22,364,727,000
27/09/2016 22,750 0.10 0.44 22,800 22,850 22,600 943,510 21,464,852,500
26/09/2016 22,650 -0.15 -0.66 23,000 23,000 22,650 432,180 9,788,877,000
23/09/2016 22,800 0.10 0.44 22,700 22,950 22,700 421,760 9,616,128,000
22/09/2016 22,700 0.20 0.89 22,800 22,950 22,500 756,790 17,179,133,000
21/09/2016 22,500 -0.40 -1.75 23,000 23,000 22,300 1,087,340 24,465,150,000
20/09/2016 22,900 0.10 0.44 22,800 23,000 22,750 388,580 8,898,482,000
19/09/2016 22,800 0.10 0.44 22,700 23,000 22,700 362,640 8,268,192,000
16/09/2016 22,700 -0.30 -1.30 23,100 23,100 22,700 352,770 8,007,879,000
15/09/2016 23,000 -0.40 -1.71 23,200 23,400 22,800 767,900 17,661,700,000
14/09/2016 23,400 -0.20 -0.85 23,500 23,700 23,100 534,690 12,511,746,000
13/09/2016 23,600 -0.20 -0.84 23,950 23,950 23,500 622,120 14,682,032,000
12/09/2016 23,800 -0.10 -0.42 23,600 24,500 23,500 957,110 22,779,218,000
09/09/2016 23,900 -0.30 -1.24 24,200 24,400 23,900 789,780 18,875,742,000
08/09/2016 24,200 0.80 3.42 23,500 24,400 23,400 2,007,530 48,582,226,000
07/09/2016 23,400 0.00 ■■ 0.00 23,400 23,500 23,000 1,220,500 28,559,700,000
06/09/2016 23,400 0.50 2.18 23,000 23,800 22,800 1,491,460 34,900,164,000
05/09/2016 22,900 -0.30 -1.29 23,200 23,300 22,900 562,630 12,884,227,000
01/09/2016 23,200 0.90 4.04 22,400 23,400 22,300 2,141,390 49,680,248,000
31/08/2016 22,300 0.10 0.45 22,200 22,400 22,100 502,220 11,199,506,000
30/08/2016 22,200 -0.10 -0.45 22,200 22,400 22,100 534,330 11,862,126,000
29/08/2016 22,300 0.10 0.45 22,100 22,700 22,100 869,920 19,399,216,000
26/08/2016 22,200 0.00 ■■ 0.00 22,200 22,400 22,100 616,520 13,686,744,000
25/08/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 657,690 14,600,718,000
24/08/2016 22,200 -0.10 -0.45 22,500 22,500 22,200 370,940 8,234,868,000
23/08/2016 22,300 0.00 ■■ 0.00 22,100 22,500 22,100 237,370 5,293,351,000
22/08/2016 22,300 0.20 0.90 22,000 22,600 21,900 664,600 14,820,580,000
19/08/2016 22,100 -0.60 -2.64 22,700 22,700 22,100 995,180 21,993,478,000
18/08/2016 22,700 -0.50 -2.16 23,200 23,200 22,500 803,900 18,248,530,000
17/08/2016 23,200 0.50 2.20 23,000 23,600 22,900 1,093,610 25,371,752,000
16/08/2016 22,700 1.40 6.57 21,300 22,700 21,300 1,599,360 36,305,472,000
15/08/2016 21,300 -0.10 -0.47 21,200 21,400 21,000 976,710 20,803,923,000
12/08/2016 21,400 -0.50 -2.28 21,900 22,000 21,300 342,020 7,319,228,000
11/08/2016 21,900 -0.10 -0.45 22,000 22,100 21,900 354,620 7,766,178,000
10/08/2016 22,000 0.60 2.80 21,400 22,100 21,400 283,620 6,239,640,000
09/08/2016 21,400 0.80 3.88 20,500 21,400 20,500 197,120 4,218,368,000
08/08/2016 20,600 0.20 0.98 20,700 20,700 20,400 201,330 4,147,398,000
05/08/2016 20,400 -0.30 -1.45 20,600 20,800 20,100 517,950 10,566,180,000
04/08/2016 20,700 -0.70 -3.27 21,400 21,600 20,700 282,380 5,845,266,000
03/08/2016 21,400 -0.10 -0.47 21,400 21,600 21,200 256,150 5,481,610,000
02/08/2016 21,500 -0.60 -2.71 22,100 22,100 21,400 408,860 8,790,490,000
01/08/2016 22,100 0.00 ■■ 0.00 22,200 22,200 21,900 174,660 3,859,986,000
29/07/2016 22,100 0.00 ■■ 0.00 22,300 22,400 22,100 329,650 7,285,265,000
28/07/2016 22,100 -0.20 -0.90 22,200 22,300 21,800 278,060 6,145,126,000
27/07/2016 22,300 0.10 0.45 22,400 22,500 22,200 148,100 3,302,630,000
26/07/2016 22,200 0.10 0.45 22,100 22,300 21,900 262,870 5,835,714,000
25/07/2016 22,100 -0.10 -0.45 22,200 22,500 22,000 224,540 4,962,334,000
22/07/2016 22,200 -0.80 -3.48 22,700 22,800 22,000 476,320 10,574,304,000
21/07/2016 23,000 -0.80 -3.36 23,200 23,600 22,700 956,020 21,988,460,000
20/07/2016 23,800 -0.30 -1.24 24,100 24,300 23,800 440,960 10,494,848,000
19/07/2016 24,100 -0.20 -0.82 24,300 24,600 24,000 472,370 11,384,117,000
18/07/2016 24,300 0.10 0.41 24,200 24,400 24,100 374,710 9,105,453,000
15/07/2016 24,200 -0.10 -0.41 24,300 24,500 24,000 581,690 14,076,898,000
14/07/2016 24,300 -0.80 -3.19 25,200 25,200 24,300 486,130 11,812,959,000
13/07/2016 25,100 0.80 3.29 24,400 25,400 24,400 1,241,070 31,150,857,000
12/07/2016 24,300 -0.40 -1.62 24,600 24,900 23,900 1,030,280 25,035,804,000
11/07/2016 24,700 -0.60 -2.37 25,400 25,400 24,500 738,250 18,234,775,000
08/07/2016 25,300 -0.40 -1.56 25,600 25,800 25,300 895,490 22,655,897,000
07/07/2016 25,700 0.10 0.39 26,000 26,100 25,500 900,030 23,130,771,000
06/07/2016 25,600 0.20 0.79 25,400 26,000 24,800 1,678,650 42,973,440,000
05/07/2016 25,400 -0.60 -2.31 26,000 26,300 25,400 1,288,530 32,728,662,000
04/07/2016 26,000 -0.40 -1.52 26,300 26,600 26,000 1,125,340 29,258,840,000
01/07/2016 26,400 0.00 ■■ 0.00 26,600 26,700 26,300 1,093,400 28,865,760,000
30/06/2016 26,400 0.20 0.76 27,000 27,500 26,400 1,391,040 36,723,456,000
29/06/2016 26,200 1.60 6.50 25,300 26,200 25,300 2,019,770 52,917,974,000
28/06/2016 36,400 -0.60 -1.62 37,000 37,400 36,400 1,496,110 54,458,404,000
27/06/2016 37,000 0.10 0.27 36,100 37,000 35,700 934,680 34,583,160,000
24/06/2016 36,900 -0.70 -1.86 37,700 37,800 35,000 2,942,360 108,573,084,000
23/06/2016 37,600 0.60 1.62 37,100 37,700 37,100 1,329,060 49,972,656,000
22/06/2016 37,000 0.20 0.54 36,900 37,200 36,700 1,202,210 44,481,770,000
21/06/2016 36,800 -0.40 -1.08 37,200 37,400 36,600 1,242,150 45,711,120,000
20/06/2016 37,200 0.00 ■■ 0.00 37,400 37,900 37,200 1,109,360 41,268,192,000
17/06/2016 37,200 0.30 0.81 37,000 37,600 36,700 1,240,060 46,130,232,000
16/06/2016 36,900 1.40 3.94 36,000 37,300 35,900 2,632,270 97,130,763,000
15/06/2016 35,500 1.00 2.90 34,500 35,500 34,400 1,265,610 44,929,155,000
14/06/2016 34,500 0.10 0.29 34,300 34,700 34,000 445,370 15,365,265,000
13/06/2016 34,400 -0.30 -0.86 34,500 34,600 33,900 769,660 26,476,304,000
10/06/2016 34,700 -0.10 -0.29 35,100 35,300 34,600 814,050 28,247,535,000
09/06/2016 34,800 1.30 3.88 33,500 34,800 33,500 775,960 27,003,408,000
08/06/2016 33,500 0.10 0.30 33,400 33,800 33,300 792,460 26,547,410,000
07/06/2016 33,400 0.70 2.14 33,000 33,400 32,900 722,470 24,130,498,000
06/06/2016 32,700 -0.70 -2.10 33,700 33,700 32,600 625,550 20,455,485,000
03/06/2016 33,400 -0.10 -0.30 33,700 33,900 33,300 1,012,750 33,825,850,000
02/06/2016 33,500 1.00 3.08 32,500 33,700 32,500 1,095,710 36,706,285,000
01/06/2016 32,500 -0.10 -0.31 32,800 32,800 32,400 359,100 11,670,750,000
31/05/2016 32,600 1.10 3.49 31,600 33,300 31,600 1,564,030 50,987,378,000
30/05/2016 31,500 0.40 1.29 31,000 31,700 31,000 474,360 14,942,340,000
27/05/2016 31,100 0.10 0.32 30,900 31,200 30,900 197,590 6,145,049,000
26/05/2016 31,000 -0.60 -1.90 31,700 31,700 30,900 481,750 14,934,250,000
25/05/2016 31,600 0.80 2.60 30,700 31,700 30,700 1,261,690 39,869,404,000
24/05/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,600 181,090 5,577,572,000
23/05/2016 30,800 0.00 ■■ 0.00 30,900 31,100 30,700 282,470 8,700,076,000
20/05/2016 30,800 -0.20 -0.65 30,800 31,100 30,800 282,590 8,703,772,000
19/05/2016 31,000 0.60 1.97 30,500 31,300 30,400 476,920 14,784,520,000
18/05/2016 30,400 -0.10 -0.33 30,500 30,500 30,300 223,860 6,805,344,000
17/05/2016 30,500 0.10 0.33 30,500 30,700 30,400 247,670 7,553,935,000
16/05/2016 30,400 -0.10 -0.33 30,500 30,600 30,300 301,860 9,176,544,000
13/05/2016 30,500 -0.10 -0.33 30,600 30,800 30,400 248,550 7,580,775,000
12/05/2016 30,600 -0.20 -0.65 31,000 31,000 30,600 119,500 3,656,700,000
11/05/2016 30,800 0.60 1.99 30,500 31,000 30,500 272,830 8,403,164,000
10/05/2016 30,200 -0.40 -1.31 30,500 30,500 30,100 306,700 9,262,340,000
09/05/2016 30,600 -0.70 -2.24 31,300 31,300 30,600 369,700 11,312,820,000
06/05/2016 31,300 0.20 0.64 31,000 31,300 31,000 345,330 10,808,829,000
05/05/2016 31,100 -0.10 -0.32 31,400 31,700 31,000 420,890 13,089,679,000
04/05/2016 31,200 0.50 1.63 30,700 31,500 30,500 717,260 22,378,512,000
29/04/2016 30,700 -0.20 -0.65 30,800 31,000 30,400 549,830 16,879,781,000
28/04/2016 30,900 -0.50 -1.59 31,400 31,800 30,900 330,920 10,225,428,000
27/04/2016 31,400 -0.20 -0.63 31,900 32,100 31,300 384,980 12,088,372,000
26/04/2016 31,600 0.00 ■■ 0.00 31,900 32,800 31,600 868,210 27,435,436,000
25/04/2016 31,600 -0.40 -1.25 32,300 32,300 31,600 375,430 11,863,588,000
22/04/2016 32,000 0.40 1.27 31,600 32,000 31,300 314,200 10,054,400,000
21/04/2016 31,600 0.20 0.64 31,300 31,800 31,300 298,860 9,443,976,000
20/04/2016 31,400 -0.10 -0.32 31,500 31,700 30,600 393,940 12,369,716,000
19/04/2016 31,500 -1.00 -3.08 32,500 32,600 31,500 735,320 23,162,580,000
15/04/2016 32,500 0.20 0.62 32,000 33,200 32,000 559,570 18,186,025,000
14/04/2016 32,300 -0.30 -0.92 32,600 32,700 32,300 234,190 7,564,337,000
13/04/2016 32,600 0.50 1.56 32,000 32,800 31,800 872,600 28,446,760,000
12/04/2016 32,100 -0.40 -1.23 32,600 32,600 32,100 449,450 14,427,345,000
11/04/2016 32,500 0.40 1.25 32,800 32,800 32,300 405,570 13,181,025,000
08/04/2016 32,100 1.90 6.29 30,600 32,300 30,500 2,075,550 66,625,155,000
07/04/2016 30,200 0.20 0.67 30,300 30,300 29,800 455,700 13,762,140,000
06/04/2016 30,000 0.20 0.67 30,200 30,200 29,700 165,160 4,954,800,000
05/04/2016 29,800 0.10 0.34 29,600 29,800 29,600 197,630 5,889,374,000
04/04/2016 29,700 0.00 ■■ 0.00 29,700 30,300 29,700 513,930 15,263,721,000
01/04/2016 29,700 0.50 1.71 29,200 30,000 29,200 852,010 25,304,697,000
31/03/2016 29,200 -0.40 -1.35 29,900 30,100 29,000 468,150 13,669,980,000
30/03/2016 29,600 1.00 3.50 28,600 30,000 28,400 601,830 17,814,168,000
29/03/2016 28,600 -0.50 -1.72 29,100 29,200 28,600 216,500 6,191,900,000
28/03/2016 29,100 0.50 1.75 28,800 29,100 28,500 125,970 3,665,727,000
25/03/2016 28,600 -0.10 -0.35 28,500 28,700 28,300 273,380 7,818,668,000
24/03/2016 28,700 -0.20 -0.69 28,900 29,100 28,600 254,620 7,307,594,000
23/03/2016 28,900 0.30 1.05 28,700 29,100 28,500 235,070 6,793,523,000
22/03/2016 28,600 -0.10 -0.35 28,400 28,800 28,300 456,280 13,049,608,000
21/03/2016 28,700 -0.60 -2.05 29,300 29,300 28,700 463,990 13,316,513,000
18/03/2016 29,300 -0.50 -1.68 30,000 30,000 29,300 462,130 13,540,409,000
17/03/2016 29,800 0.10 0.34 30,000 30,300 29,800 390,800 11,645,840,000
16/03/2016 29,700 0.00 ■■ 0.00 29,500 30,100 29,400 257,970 7,661,709,000
15/03/2016 29,700 -0.50 -1.66 30,100 30,100 29,500 412,110 12,239,667,000
14/03/2016 30,200 -0.10 -0.33 30,300 30,700 30,200 437,490 13,212,198,000
11/03/2016 30,300 0.00 ■■ 0.00 30,500 30,800 30,300 552,560 16,742,568,000
10/03/2016 30,300 1.90 6.69 28,500 30,300 28,400 1,222,590 37,044,477,000
09/03/2016 28,400 -0.40 -1.39 28,700 28,800 28,400 277,000 7,866,800,000
08/03/2016 28,800 -0.40 -1.37 29,000 29,300 28,800 401,480 11,562,624,000
07/03/2016 29,200 0.00 ■■ 0.00 29,800 29,800 29,100 669,200 19,540,640,000
04/03/2016 29,200 0.40 1.39 28,600 29,500 28,400 695,020 20,294,584,000
03/03/2016 28,800 -0.10 -0.35 28,900 29,200 28,600 379,410 10,927,008,000
02/03/2016 28,900 -0.10 -0.34 29,100 29,100 28,700 421,060 12,168,634,000
01/03/2016 29,000 0.00 ■■ 0.00 29,200 29,500 29,000 433,280 12,565,120,000
29/02/2016 29,000 0.80 2.84 28,400 29,000 28,400 608,970 17,660,130,000
26/02/2016 28,200 -0.20 -0.70 28,500 28,700 28,200 362,780 10,230,396,000
25/02/2016 28,400 -0.30 -1.05 29,000 29,300 28,300 678,790 19,277,636,000
24/02/2016 28,700 0.20 0.70 28,100 29,200 28,100 375,730 10,783,451,000
23/02/2016 28,500 -0.60 -2.06 29,100 29,100 28,400 535,080 15,249,780,000
22/02/2016 29,100 0.90 3.19 28,200 29,400 28,200 563,140 16,387,374,000
19/02/2016 28,200 1.30 4.83 27,000 28,200 26,800 720,700 20,323,740,000
18/02/2016 26,900 0.10 0.37 26,700 27,600 26,600 593,900 15,975,910,000
17/02/2016 26,800 -0.20 -0.74 27,200 27,600 26,700 378,830 10,152,644,000
16/02/2016 27,000 1.20 4.65 26,000 27,300 26,000 705,960 19,060,920,000
15/02/2016 25,800 0.70 2.79 25,100 26,100 25,000 263,170 6,789,786,000
05/02/2016 25,100 0.30 1.21 24,700 25,500 24,700 147,070 3,691,457,000
04/02/2016 24,800 0.20 0.81 25,000 25,100 24,800 149,780 3,714,544,000
03/02/2016 24,600 -0.20 -0.81 24,600 24,800 24,200 147,580 3,630,468,000
02/02/2016 24,800 -0.60 -2.36 25,200 25,200 24,600 185,890 4,610,072,000
01/02/2016 25,400 0.40 1.60 25,500 25,700 25,000 310,430 7,884,922,000
29/01/2016 25,000 1.20 5.04 23,800 25,400 23,800 560,020 14,000,500,000
28/01/2016 23,800 0.20 0.85 23,700 24,200 23,600 384,840 9,159,192,000
27/01/2016 23,600 0.40 1.72 23,300 23,700 23,300 254,230 5,999,828,000
26/01/2016 23,200 -0.40 -1.69 23,600 23,700 23,200 179,680 4,168,576,000
25/01/2016 23,600 0.80 3.51 23,000 23,700 22,900 298,240 7,038,464,000
22/01/2016 22,800 0.10 0.44 22,900 23,000 22,500 260,040 5,928,912,000
21/01/2016 22,700 0.00 ■■ 0.00 22,900 23,000 22,700 132,230 3,001,621,000
20/01/2016 22,700 -0.60 -2.58 23,300 23,400 22,700 126,160 2,863,832,000
19/01/2016 23,300 0.30 1.30 23,000 23,500 23,000 83,300 1,940,890,000
18/01/2016 23,000 -0.90 -3.77 23,500 23,700 22,700 258,090 5,936,070,000
15/01/2016 23,900 -0.20 -0.83 24,200 24,200 23,800 108,510 2,593,389,000
14/01/2016 24,100 -0.10 -0.41 24,400 24,400 23,900 71,030 1,711,823,000
13/01/2016 24,200 0.30 1.26 24,000 24,300 24,000 137,760 3,333,792,000
12/01/2016 23,900 0.00 ■■ 0.00 23,700 24,000 23,700 122,350 2,924,165,000
11/01/2016 23,900 -0.10 -0.42 24,000 24,000 23,700 66,490 1,589,111,000
08/01/2016 24,000 0.00 ■■ 0.00 24,000 24,100 23,700 217,200 5,212,800,000
07/01/2016 24,000 -0.40 -1.64 24,400 24,400 23,900 234,750 5,634,000,000
06/01/2016 24,400 -0.10 -0.41 24,500 24,500 24,300 123,200 3,006,080,000
05/01/2016 24,500 -0.10 -0.41 24,300 24,600 24,300 125,710 3,079,895,000
04/01/2016 24,600 -0.10 -0.40 24,800 24,900 24,600 120,650 2,967,990,000
31/12/2015 24,700 0.10 0.41 24,600 24,800 24,500 221,620 5,474,014,000
30/12/2015 24,600 0.50 2.07 24,300 24,900 24,300 298,170 7,334,982,000
29/12/2015 24,100 0.00 ■■ 0.00 24,100 24,200 24,000 213,660 5,149,206,000
28/12/2015 24,100 0.00 ■■ 0.00 24,200 24,300 24,000 144,360 3,479,076,000
25/12/2015 24,100 0.10 0.42 24,000 24,200 24,000 72,020 1,735,682,000
24/12/2015 24,000 0.10 0.42 23,900 24,100 23,900 125,730 3,017,520,000
23/12/2015 23,900 -0.10 -0.42 24,100 24,100 23,900 169,040 4,040,056,000
22/12/2015 24,000 -0.10 -0.41 24,500 24,500 24,000 251,920 6,046,080,000
21/12/2015 24,100 0.00 ■■ 0.00 24,400 24,400 24,100 356,370 8,588,517,000
18/12/2015 24,100 -0.40 -1.63 24,500 24,500 24,000 116,550 2,808,855,000
17/12/2015 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 148,000 3,626,000,000
16/12/2015 24,500 0.40 1.66 24,100 24,600 24,100 307,150 7,525,175,000
15/12/2015 24,100 0.00 ■■ 0.00 24,300 24,300 24,000 118,850 2,864,285,000
14/12/2015 24,100 -0.10 -0.41 24,600 24,600 24,000 207,680 5,005,088,000
11/12/2015 24,200 0.10 0.41 24,100 25,000 24,100 182,980 4,428,116,000
10/12/2015 24,100 -0.50 -2.03 24,500 24,600 24,100 267,080 6,436,628,000
09/12/2015 24,600 -0.60 -2.38 25,100 25,200 24,600 219,200 5,392,320,000
08/12/2015 25,200 -0.20 -0.79 25,500 25,500 25,000 202,290 5,097,708,000
07/12/2015 25,400 -0.20 -0.78 26,500 26,500 25,400 218,630 5,553,202,000
04/12/2015 27,100 -0.10 -0.37 27,200 27,300 27,000 201,750 5,467,425,000
03/12/2015 27,200 -0.10 -0.37 27,500 27,500 27,200 176,050 4,788,560,000
02/12/2015 27,300 0.00 ■■ 0.00 27,300 27,500 27,200 247,530 6,757,569,000
01/12/2015 27,300 -0.20 -0.73 27,500 27,700 27,300 208,150 5,682,495,000
30/11/2015 27,500 -0.30 -1.08 27,800 27,800 27,500 152,960 4,206,400,000
27/11/2015 27,800 -0.20 -0.71 28,000 28,000 27,700 147,900 4,111,620,000
26/11/2015 28,000 0.00 ■■ 0.00 28,100 28,200 27,900 233,580 6,540,240,000
25/11/2015 28,000 -0.10 -0.36 28,100 28,200 28,000 307,720 8,616,160,000
24/11/2015 28,100 0.10 0.36 28,000 28,300 28,000 364,440 10,240,764,000
23/11/2015 28,000 -0.10 -0.36 28,300 28,300 27,900 340,340 9,529,520,000
20/11/2015 28,100 1.10 4.07 27,500 28,300 27,500 494,650 13,899,665,000
19/11/2015 27,000 0.10 0.37 27,000 27,100 26,800 302,880 8,177,760,000
18/11/2015 26,900 0.00 ■■ 0.00 27,000 27,000 26,800 289,510 7,787,819,000
17/11/2015 26,900 0.00 ■■ 0.00 26,900 27,000 26,800 83,040 2,233,776,000
16/11/2015 26,900 -0.10 -0.37 27,000 27,300 26,800 168,060 4,520,814,000
13/11/2015 27,000 -0.20 -0.74 27,400 27,400 26,900 137,980 3,725,460,000
12/11/2015 27,200 0.30 1.12 27,200 27,400 27,100 179,620 4,885,664,000
11/11/2015 26,900 -0.10 -0.37 27,000 27,200 26,700 84,860 2,282,734,000
10/11/2015 27,000 -0.10 -0.37 27,400 27,400 27,000 84,040 2,269,080,000
09/11/2015 27,100 -0.30 -1.09 27,500 27,500 27,000 107,580 2,915,418,000
06/11/2015 27,400 -0.20 -0.72 27,600 27,700 27,400 70,570 1,933,618,000
05/11/2015 27,600 0.10 0.36 27,400 27,700 27,400 76,720 2,117,472,000
04/11/2015 27,500 0.10 0.36 27,500 27,800 27,300 122,050 3,356,375,000
03/11/2015 27,400 0.00 ■■ 0.00 27,600 27,600 27,300 105,720 2,896,728,000
02/11/2015 27,400 -0.30 -1.08 27,900 27,900 27,400 112,950 3,094,830,000
30/10/2015 27,700 0.10 0.36 27,700 28,000 27,500 112,470 3,115,419,000
29/10/2015 27,600 0.00 ■■ 0.00 27,600 27,800 27,500 172,740 4,767,624,000
28/10/2015 27,600 -0.30 -1.08 27,900 27,900 27,600 76,240 2,104,224,000
27/10/2015 27,900 0.40 1.45 27,300 28,200 27,300 227,270 6,340,833,000
26/10/2015 27,500 -0.50 -1.79 28,000 28,000 27,400 319,070 8,774,425,000
23/10/2015 28,000 0.00 ■■ 0.00 28,400 28,500 27,800 213,000 5,964,000,000
22/10/2015 28,000 0.00 ■■ 0.00 27,900 28,400 27,900 272,840 7,639,520,000
21/10/2015 28,000 -1.50 -5.08 28,600 29,000 27,900 861,520 24,122,560,000
20/10/2015 29,500 -0.70 -2.32 30,100 30,400 29,500 153,500 4,528,250,000
19/10/2015 30,200 -0.30 -0.98 30,700 30,700 30,200 159,860 4,827,772,000
16/10/2015 30,500 -0.20 -0.65 30,700 30,800 30,500 169,350 5,165,175,000
15/10/2015 30,700 0.00 ■■ 0.00 30,500 30,800 30,500 48,110 1,476,977,000
14/10/2015 30,700 0.20 0.66 30,500 30,700 30,300 95,300 2,925,710,000
13/10/2015 30,500 -0.30 -0.97 30,800 30,800 30,400 66,730 2,035,265,000
12/10/2015 30,800 -0.10 -0.32 31,200 31,200 30,800 204,180 6,288,744,000
09/10/2015 30,900 0.00 ■■ 0.00 31,000 31,500 30,800 264,060 8,159,454,000
08/10/2015 30,900 0.50 1.64 30,300 31,200 30,300 331,790 10,252,311,000
07/10/2015 30,400 -0.70 -2.25 31,300 31,300 30,200 333,640 10,142,656,000
06/10/2015 31,100 1.10 3.67 30,600 31,300 30,600 382,610 11,899,171,000
05/10/2015 30,000 0.50 1.69 29,700 30,300 29,600 320,620 9,618,600,000
02/10/2015 29,500 0.50 1.72 29,000 29,700 28,900 439,460 12,964,070,000
01/10/2015 29,000 0.40 1.40 28,600 29,000 28,600 194,590 5,643,110,000
30/09/2015 28,600 0.10 0.35 28,500 28,900 28,500 82,930 2,371,798,000
29/09/2015 28,500 -0.20 -0.70 28,500 28,700 28,400 92,640 2,640,240,000
28/09/2015 28,700 -0.40 -1.37 29,100 29,300 28,700 116,470 3,342,689,000
25/09/2015 29,100 -0.30 -1.02 29,300 29,600 29,100 116,070 3,377,637,000
24/09/2015 29,400 0.00 ■■ 0.00 29,400 29,700 29,300 153,280 4,506,432,000
23/09/2015 29,400 -0.30 -1.01 29,500 29,800 29,200 130,780 3,844,932,000
22/09/2015 29,700 0.70 2.41 29,000 30,000 29,000 328,950 9,769,815,000
21/09/2015 29,000 1.00 3.57 28,200 29,100 28,100 230,940 6,697,260,000
18/09/2015 28,000 0.40 1.45 27,900 28,100 27,900 132,340 3,705,520,000
17/09/2015 27,600 0.00 ■■ 0.00 27,600 27,800 27,600 148,810 4,107,156,000
16/09/2015 27,600 0.10 0.36 27,500 27,800 27,400 137,410 3,792,516,000
15/09/2015 27,500 -0.10 -0.36 27,600 27,800 27,500 165,480 4,550,700,000
14/09/2015 27,600 -0.40 -1.43 27,900 28,200 27,600 102,740 2,835,624,000
11/09/2015 28,000 -0.30 -1.06 28,200 28,300 28,000 100,390 2,810,920,000
10/09/2015 28,300 -0.10 -0.35 28,200 28,500 28,200 62,790 1,776,957,000
09/09/2015 28,400 0.50 1.79 28,100 28,500 28,100 140,550 3,991,620,000
08/09/2015 27,900 0.10 0.36 27,500 28,000 27,500 44,070 1,229,553,000
07/09/2015 27,800 -0.20 -0.71 28,000 28,400 27,700 49,380 1,372,764,000
04/09/2015 28,000 0.00 ■■ 0.00 28,000 28,300 27,800 21,060 589,680,000
03/09/2015 28,000 0.00 ■■ 0.00 27,900 28,000 27,400 228,040 6,385,120,000
01/09/2015 28,000 -0.40 -1.41 28,600 28,600 28,000 188,550 5,279,400,000
31/08/2015 28,400 -0.60 -2.07 28,700 29,100 28,200 143,800 4,083,920,000
28/08/2015 29,000 0.50 1.75 28,500 29,100 28,500 121,220 3,515,380,000
27/08/2015 28,500 -0.10 -0.35 29,000 29,500 28,500 230,920 6,581,220,000
26/08/2015 28,600 1.80 6.72 27,000 28,600 27,000 781,780 22,358,908,000
25/08/2015 26,800 -0.90 -3.25 26,000 27,700 26,000 272,360 7,299,248,000
24/08/2015 27,700 -2.00 -6.73 29,200 29,200 27,700 550,640 15,252,728,000
21/08/2015 29,700 -0.50 -1.66 30,200 30,200 29,200 175,900 5,224,230,000
20/08/2015 30,200 -0.40 -1.31 30,400 31,000 30,200 79,900 2,412,980,000
19/08/2015 30,600 -0.10 -0.33 30,300 31,000 30,200 123,170 3,769,002,000
18/08/2015 30,700 -0.20 -0.65 31,000 31,300 30,500 91,510 2,809,357,000
17/08/2015 30,900 -0.70 -2.22 31,600 31,600 30,900 94,470 2,919,123,000
14/08/2015 31,600 -0.10 -0.32 31,200 31,700 31,200 93,960 2,969,136,000
13/08/2015 31,700 -0.10 -0.31 31,800 31,800 31,300 115,640 3,665,788,000
12/08/2015 31,800 0.40 1.27 31,600 32,600 31,200 395,800 12,586,440,000
11/08/2015 31,400 -0.30 -0.95 31,700 32,000 31,400 327,640 10,287,896,000
10/08/2015 31,700 0.10 0.32 31,900 32,000 31,600 360,860 11,439,262,000
07/08/2015 31,600 -0.20 -0.63 31,900 32,400 31,600 187,590 5,927,844,000
06/08/2015 31,800 -0.70 -2.15 32,500 32,700 31,800 142,840 4,542,312,000
05/08/2015 32,500 1.00 3.17 31,500 32,600 31,500 272,410 8,853,325,000
04/08/2015 31,500 -0.70 -2.17 32,200 32,300 31,500 235,150 7,407,225,000
03/08/2015 32,200 -1.00 -3.01 33,500 33,500 32,200 286,200 9,215,640,000
31/07/2015 33,200 -0.40 -1.19 33,900 34,000 33,200 250,840 8,327,888,000
30/07/2015 33,600 -0.40 -1.18 34,000 34,000 33,500 276,730 9,298,128,000
29/07/2015 34,000 -0.40 -1.16 34,700 34,700 33,800 167,980 5,711,320,000
28/07/2015 34,400 0.00 ■■ 0.00 35,000 35,200 34,300 381,530 13,124,632,000
27/07/2015 34,400 0.80 2.38 34,100 35,100 33,900 734,580 25,269,552,000
24/07/2015 33,600 0.20 0.60 33,400 33,900 33,100 242,560 8,150,016,000
23/07/2015 33,400 -0.50 -1.47 33,900 34,100 33,300 178,470 5,960,898,000
22/07/2015 33,900 -0.50 -1.45 34,500 34,500 33,900 172,490 5,847,411,000
21/07/2015 40,300 0.10 0.25 40,900 40,900 40,100 581,600 23,438,480,000
20/07/2015 40,200 -0.60 -1.47 41,000 41,200 40,000 223,180 8,971,836,000
17/07/2015 40,800 0.40 0.99 40,800 41,200 40,400 135,250 5,518,200,000
16/07/2015 40,400 0.00 ■■ 0.00 40,500 40,700 40,300 185,620 7,499,048,000
15/07/2015 40,400 -0.60 -1.46 41,300 41,400 40,400 277,960 11,229,584,000
14/07/2015 41,000 -0.10 -0.24 41,500 41,500 40,900 382,320 15,675,120,000
13/07/2015 41,100 0.00 ■■ 0.00 41,200 41,800 41,000 317,720 13,058,292,000
10/07/2015 41,100 0.50 1.23 41,500 41,800 41,100 405,460 16,664,406,000
09/07/2015 40,600 -0.40 -0.98 40,500 41,000 40,200 120,110 4,876,466,000
08/07/2015 41,000 -0.20 -0.49 41,400 41,400 40,200 191,070 7,833,870,000
07/07/2015 41,200 1.00 2.49 40,800 42,000 40,700 608,850 25,084,620,000
06/07/2015 40,200 0.20 0.50 40,400 40,400 39,900 320,710 12,892,542,000
03/07/2015 40,000 -0.30 -0.74 40,500 40,600 40,000 265,250 10,610,000,000
02/07/2015 40,300 1.20 3.07 39,000 40,500 39,000 600,130 24,185,239,000
01/07/2015 39,100 0.10 0.26 39,000 39,600 38,900 69,670 2,724,097,000
30/06/2015 39,000 0.40 1.04 38,800 40,500 38,700 262,970 10,255,830,000
29/06/2015 38,600 -0.40 -1.03 38,800 38,900 38,400 66,350 2,561,110,000
26/06/2015 39,000 0.40 1.04 38,900 39,100 38,700 116,720 4,552,080,000
25/06/2015 38,600 -0.40 -1.03 39,000 39,000 38,600 65,780 2,539,108,000
24/06/2015 39,000 0.10 0.26 39,200 39,200 38,800 67,150 2,618,850,000
23/06/2015 38,900 -0.10 -0.26 38,900 39,100 38,900 35,150 1,367,335,000
22/06/2015 39,000 -0.40 -1.02 39,400 39,400 39,000 88,250 3,441,750,000
19/06/2015 39,400 0.00 ■■ 0.00 39,400 39,600 38,900 92,330 3,637,802,000
18/06/2015 39,400 0.50 1.29 39,200 39,400 38,900 61,740 2,432,556,000
17/06/2015 38,900 -0.80 -2.02 39,700 39,700 38,900 196,010 7,624,789,000
16/06/2015 39,700 0.00 ■■ 0.00 39,600 41,000 39,500 122,760 4,873,572,000
15/06/2015 39,700 -0.10 -0.25 40,000 40,000 39,500 97,320 3,863,604,000
12/06/2015 39,800 0.90 2.31 38,900 40,200 38,600 153,140 6,094,972,000
11/06/2015 38,900 0.20 0.52 38,700 39,000 38,500 65,320 2,540,948,000
10/06/2015 38,700 0.00 ■■ 0.00 38,600 38,700 38,400 138,470 5,358,789,000
09/06/2015 38,700 -0.30 -0.77 38,800 39,100 38,600 149,450 5,783,715,000
08/06/2015 39,000 0.30 0.78 38,300 39,000 38,300 149,260 5,821,140,000
05/06/2015 38,700 -0.10 -0.26 38,500 39,000 38,300 24,820 960,534,000
04/06/2015 38,800 -0.40 -1.02 38,700 38,900 38,400 144,350 5,600,780,000
03/06/2015 39,200 0.90 2.35 38,400 39,400 38,300 255,440 10,013,248,000
02/06/2015 38,300 -0.10 -0.26 38,500 39,000 38,300 13,160 504,028,000
01/06/2015 38,400 -0.30 -0.78 38,700 38,700 38,400 42,890 1,646,976,000
29/05/2015 38,700 -0.20 -0.51 38,700 38,700 38,000 46,190 1,787,553,000
28/05/2015 38,900 -0.10 -0.26 38,900 39,100 38,400 82,860 3,223,254,000
27/05/2015 39,000 -0.30 -0.76 39,000 39,300 38,700 18,290 713,310,000
26/05/2015 39,300 -0.10 -0.25 39,500 39,500 39,000 55,970 2,199,621,000
25/05/2015 39,400 0.50 1.29 38,900 39,400 38,900 65,860 2,594,884,000
22/05/2015 38,900 0.20 0.52 38,700 39,500 38,700 80,440 3,129,116,000
21/05/2015 38,700 0.10 0.26 38,600 38,700 38,600 42,190 1,632,753,000
20/05/2015 38,600 0.70 1.85 38,200 38,600 37,900 105,250 4,062,650,000
19/05/2015 37,900 -0.30 -0.79 38,000 38,200 37,500 64,280 2,436,212,000
18/05/2015 38,200 -0.20 -0.52 38,200 38,200 37,500 99,240 3,790,968,000
15/05/2015 38,400 -0.10 -0.26 38,600 38,600 38,100 17,910 687,744,000
14/05/2015 38,500 0.10 0.26 38,400 38,600 38,400 52,460 2,019,710,000
13/05/2015 38,400 0.00 ■■ 0.00 38,500 38,500 38,000 42,350 1,626,240,000
12/05/2015 38,400 -0.50 -1.29 38,700 38,700 38,400 47,210 1,812,864,000
11/05/2015 38,900 0.50 1.30 38,400 39,000 38,400 130,410 5,072,949,000
08/05/2015 38,400 -0.10 -0.26 38,300 38,700 38,100 20,120 772,608,000
07/05/2015 38,500 0.20 0.52 38,300 38,600 38,200 41,690 1,605,065,000
06/05/2015 38,300 -0.40 -1.03 38,700 38,900 38,200 157,050 6,015,015,000
05/05/2015 38,700 1.20 3.20 38,000 38,800 37,900 79,140 3,062,718,000
04/05/2015 37,500 -1.80 -4.58 39,300 39,300 37,500 130,220 4,883,250,000
27/04/2015 39,300 -0.10 -0.25 39,500 39,500 39,300 35,990 1,414,407,000
24/04/2015 39,400 0.40 1.03 39,200 39,700 39,100 31,220 1,230,068,000
23/04/2015 39,000 -0.20 -0.51 39,600 39,600 38,900 75,990 2,963,610,000
22/04/2015 39,200 -0.20 -0.51 39,400 39,400 38,900 110,020 4,312,784,000
21/04/2015 39,400 -0.50 -1.25 39,600 39,600 39,300 263,500 10,381,900,000
20/04/2015 39,900 -0.40 -0.99 40,300 40,300 39,800 60,280 2,405,172,000
17/04/2015 40,300 -0.10 -0.25 40,200 40,600 40,000 71,970 2,900,391,000
16/04/2015 40,400 0.80 2.02 39,900 40,400 39,700 350,020 14,140,808,000
15/04/2015 39,600 -0.10 -0.25 39,700 39,800 39,500 87,030 3,446,388,000
14/04/2015 39,700 0.20 0.51 39,500 39,900 39,500 83,980 3,334,006,000
13/04/2015 39,500 -0.60 -1.50 40,200 40,400 39,400 237,650 9,387,175,000
10/04/2015 40,100 0.50 1.26 39,600 40,200 39,600 208,210 8,349,221,000
09/04/2015 39,600 -0.10 -0.25 39,700 40,000 39,600 72,570 2,873,772,000
08/04/2015 39,700 -0.40 -1.00 40,200 40,200 39,700 62,020 2,462,194,000
07/04/2015 40,100 0.50 1.26 39,600 40,200 39,500 172,860 6,931,686,000
06/04/2015 39,600 -0.10 -0.25 39,700 40,000 39,500 64,760 2,564,496,000
03/04/2015 39,700 0.60 1.53 39,500 39,700 39,300 152,750 6,064,175,000
02/04/2015 39,100 0.10 0.26 39,000 39,500 38,400 207,810 8,125,371,000
01/04/2015 39,000 -1.30 -3.23 40,300 40,400 38,900 341,030 13,300,170,000
31/03/2015 40,300 -0.10 -0.25 40,400 40,500 40,200 144,300 5,815,290,000
30/03/2015 40,400 0.10 0.25 40,300 40,800 40,100 213,350 8,619,340,000
27/03/2015 40,300 0.10 0.25 40,400 41,000 40,200 226,170 9,114,651,000
26/03/2015 40,200 0.00 ■■ 0.00 40,300 40,400 40,100 273,060 10,977,012,000
25/03/2015 40,200 -0.20 -0.50 40,400 40,600 40,100 868,350 34,907,670,000
24/03/2015 40,400 -0.20 -0.49 40,300 40,600 40,300 210,590 8,507,836,000
23/03/2015 40,600 0.50 1.25 40,100 41,200 40,100 193,610 7,860,566,000
20/03/2015 40,100 -0.70 -1.72 40,800 40,800 40,100 2,273,480 91,166,548,000
19/03/2015 40,800 0.10 0.25 40,500 40,900 40,500 155,810 6,357,048,000
18/03/2015 40,700 -0.10 -0.25 40,500 41,000 40,500 41,730 1,698,411,000
17/03/2015 40,800 0.60 1.49 40,700 41,200 40,400 166,860 6,807,888,000
16/03/2015 40,200 -0.10 -0.25 40,300 40,500 40,200 165,660 6,659,532,000
13/03/2015 40,300 -0.20 -0.49 40,500 40,700 40,200 35,230 1,419,769,000
12/03/2015 40,500 0.10 0.25 40,700 40,700 40,200 178,570 7,232,085,000
11/03/2015 40,400 -0.20 -0.49 40,900 40,900 40,400 83,020 3,354,008,000
10/03/2015 40,600 0.40 1.00 40,100 40,800 40,100 173,410 7,040,446,000
09/03/2015 40,200 -0.50 -1.23 40,300 40,500 40,200 158,670 6,378,534,000
06/03/2015 40,700 -0.30 -0.73 41,100 41,100 40,500 131,450 5,350,015,000
05/03/2015 41,000 -0.30 -0.73 41,500 41,500 40,800 155,970 6,394,770,000
04/03/2015 41,300 0.00 ■■ 0.00 41,400 41,500 40,900 161,100 6,653,430,000
03/03/2015 41,300 1.10 2.74 40,700 41,300 40,500 306,470 12,657,211,000
02/03/2015 40,200 0.30 0.75 41,000 41,000 39,900 161,410 6,488,682,000
27/02/2015 39,900 0.00 ■■ 0.00 40,000 40,300 39,900 244,870 9,770,313,000
26/02/2015 39,900 -0.30 -0.75 40,200 40,200 39,900 232,040 9,258,396,000
25/02/2015 40,200 -0.40 -0.99 40,600 40,800 38,200 238,160 9,574,032,000
24/02/2015 40,600 0.00 ■■ 0.00 40,600 41,000 40,500 82,560 3,351,936,000
13/02/2015 40,600 0.10 0.25 40,500 40,600 40,200 94,860 3,851,316,000
12/02/2015 40,500 0.50 1.25 40,000 40,900 39,900 124,890 5,058,045,000
11/02/2015 40,000 0.30 0.76 39,700 40,000 39,700 50,070 2,002,800,000
10/02/2015 39,700 -0.30 -0.75 40,100 40,100 39,700 146,610 5,820,417,000
09/02/2015 40,000 -0.40 -0.99 40,500 40,700 40,000 70,540 2,821,600,000
06/02/2015 40,400 0.10 0.25 40,300 40,700 40,300 115,280 4,657,312,000
05/02/2015 40,300 0.20 0.50 40,100 40,900 40,100 86,090 3,469,427,000
04/02/2015 40,100 -0.40 -0.99 40,500 40,500 40,000 161,620 6,480,962,000
03/02/2015 40,500 -1.80 -4.26 42,300 42,300 40,500 379,880 15,385,140,000
02/02/2015 42,300 0.00 ■■ 0.00 43,200 43,200 42,100 82,140 3,474,522,000
30/01/2015 42,300 -1.00 -2.31 43,500 43,500 42,300 176,880 7,482,024,000
29/01/2015 43,300 1.70 4.09 42,000 44,500 41,600 870,550 37,694,815,000
28/01/2015 41,600 -0.10 -0.24 41,700 41,900 41,500 174,210 7,247,136,000
27/01/2015 41,700 0.00 ■■ 0.00 41,900 42,000 41,600 93,600 3,903,120,000
26/01/2015 41,700 -0.40 -0.95 42,100 42,200 41,700 49,420 2,060,814,000
23/01/2015 42,100 -0.20 -0.47 42,500 42,600 42,100 91,110 3,835,731,000
22/01/2015 42,300 0.30 0.71 42,000 42,300 41,800 45,870 1,940,301,000
21/01/2015 42,000 0.00 ■■ 0.00 42,200 42,200 41,800 53,710 2,255,820,000
20/01/2015 42,000 0.20 0.48 42,000 42,000 41,900 25,920 1,088,640,000
19/01/2015 41,800 0.20 0.48 42,000 42,100 41,800 111,560 4,663,208,000
16/01/2015 41,600 -0.40 -0.95 42,100 42,200 41,600 47,040 1,956,864,000
15/01/2015 42,000 -0.30 -0.71 42,300 42,400 42,000 66,530 2,794,260,000
14/01/2015 42,300 0.00 ■■ 0.00 42,300 42,700 41,900 35,770 1,513,071,000
13/01/2015 42,300 0.00 ■■ 0.00 42,300 42,300 42,000 36,330 1,536,759,000
12/01/2015 42,300 -0.10 -0.24 42,400 43,100 41,800 172,620 7,301,826,000
09/01/2015 42,400 -0.10 -0.24 42,600 42,600 42,000 88,260 3,742,224,000
08/01/2015 42,500 -0.10 -0.23 42,600 42,600 41,800 23,840 1,013,200,000
07/01/2015 42,600 0.80 1.91 41,800 42,800 41,800 110,710 4,716,246,000
06/01/2015 41,800 0.00 ■■ 0.00 41,500 41,800 41,400 47,340 1,978,812,000
05/01/2015 41,800 -1.20 -2.79 43,000 43,000 41,500 144,680 6,047,624,000
31/12/2014 43,000 1.70 4.12 41,300 43,100 41,100 190,250 8,180,750,000
30/12/2014 41,300 0.30 0.73 40,000 41,300 39,900 114,310 4,721,003,000
29/12/2014 41,000 0.00 ■■ 0.00 41,000 41,200 39,300 120,660 4,947,060,000
26/12/2014 41,000 -0.10 -0.24 41,100 41,300 40,900 31,140 1,276,740,000
25/12/2014 41,100 -0.40 -0.96 41,000 41,400 40,800 31,930 1,312,323,000
24/12/2014 41,500 0.40 0.97 41,100 41,700 41,000 59,460 2,467,590,000
23/12/2014 41,100 0.00 ■■ 0.00 41,000 41,100 40,600 7,610 312,771,000
22/12/2014 41,100 1.10 2.75 40,000 41,100 40,000 80,850 3,322,935,000
19/12/2014 40,000 -0.40 -0.99 40,500 40,500 39,600 35,930 1,437,200,000
18/12/2014 40,400 0.40 1.00 40,000 41,600 40,000 63,120 2,550,048,000
17/12/2014 40,000 -2.00 -4.76 41,800 42,300 39,800 66,440 2,657,600,000
16/12/2014 42,000 -0.70 -1.64 43,000 43,000 42,000 12,700 533,400,000
15/12/2014 42,700 0.20 0.47 42,900 43,000 42,500 7,500 320,250,000
12/12/2014 42,500 0.00 ■■ 0.00 42,900 42,900 42,500 18,080 768,400,000
11/12/2014 42,500 -0.20 -0.47 42,700 42,700 42,300 20,200 858,500,000
10/12/2014 42,700 0.60 1.43 42,000 42,800 42,000 74,980 3,201,646,000
09/12/2014 42,100 -1.30 -3.00 43,300 43,300 42,000 171,010 7,199,521,000
08/12/2014 43,400 -0.60 -1.36 44,000 44,200 43,400 34,920 1,515,528,000
05/12/2014 44,000 0.40 0.92 43,700 44,000 43,600 19,110 840,840,000
04/12/2014 43,600 0.00 ■■ 0.00 43,600 43,700 43,500 32,320 1,409,152,000
03/12/2014 43,600 0.00 ■■ 0.00 43,700 43,800 43,500 51,820 2,259,352,000
02/12/2014 43,600 -0.40 -0.91 44,000 44,000 43,600 20,210 881,156,000
01/12/2014 44,000 0.00 ■■ 0.00 44,000 44,500 44,000 56,060 2,466,640,000
28/11/2014 44,000 -0.50 -1.12 44,500 44,500 43,700 24,980 1,099,120,000
27/11/2014 44,500 0.50 1.14 43,500 44,500 43,000 50,620 2,252,590,000
26/11/2014 44,000 -0.40 -0.90 44,400 44,400 42,800 110,780 4,874,320,000
25/11/2014 44,400 0.30 0.68 44,100 44,600 44,100 54,970 2,440,668,000
24/11/2014 44,100 -0.70 -1.56 44,700 44,700 43,900 305,670 13,480,047,000
21/11/2014 44,800 -0.20 -0.44 45,000 45,400 44,700 56,270 2,520,896,000
20/11/2014 45,000 0.10 0.22 45,000 45,600 45,000 99,440 4,474,800,000
19/11/2014 44,900 -0.80 -1.75 45,700 45,800 44,900 43,580 1,956,742,000
18/11/2014 45,700 0.10 0.22 45,600 45,800 45,500 93,540 4,274,778,000
17/11/2014 45,600 0.40 0.88 45,100 45,800 45,000 86,820 3,958,992,000
14/11/2014 45,200 -0.60 -1.31 45,900 45,900 45,200 87,900 3,973,080,000
13/11/2014 45,800 1.00 2.23 45,000 46,000 45,000 99,330 4,549,314,000
12/11/2014 44,800 0.10 0.22 45,000 45,000 44,800 39,700 1,778,560,000
11/11/2014 44,700 -0.20 -0.45 44,900 45,000 44,700 183,910 8,220,777,000
10/11/2014 44,900 -0.50 -1.10 45,600 45,600 44,900 65,270 2,930,623,000
07/11/2014 45,400 0.00 ■■ 0.00 45,800 45,800 45,000 23,890 1,084,606,000
06/11/2014 45,400 0.00 ■■ 0.00 45,900 45,900 45,300 36,010 1,634,854,000
05/11/2014 45,400 -0.40 -0.87 45,800 46,000 45,400 77,250 3,507,150,000
04/11/2014 45,800 -0.70 -1.51 46,200 46,400 45,800 68,460 3,135,468,000
03/11/2014 46,500 0.50 1.09 46,000 46,800 46,000 130,600 6,072,900,000
31/10/2014 46,000 0.80 1.77 45,200 46,000 45,000 236,970 10,900,620,000
30/10/2014 45,200 -0.10 -0.22 45,300 45,500 44,600 78,460 3,546,392,000
29/10/2014 45,300 0.80 1.80 44,500 45,500 44,500 38,480 1,743,144,000
28/10/2014 44,500 0.20 0.45 44,500 44,700 44,300 92,090 4,098,005,000
27/10/2014 44,300 -1.60 -3.49 45,500 45,500 44,300 150,110 6,649,873,000
24/10/2014 45,900 0.40 0.88 45,100 46,000 45,100 212,780 9,766,602,000
23/10/2014 45,500 0.00 ■■ 0.00 45,000 46,100 44,800 250,630 11,403,665,000
22/10/2014 45,500 0.00 ■■ 0.00 45,500 45,500 44,400 190,280 8,657,740,000
21/10/2014 45,500 -0.10 -0.22 45,900 45,900 45,100 86,290 3,926,195,000
20/10/2014 45,600 1.40 3.17 45,000 45,600 44,500 231,900 10,574,640,000
17/10/2014 44,200 -0.10 -0.23 45,000 45,000 43,800 187,870 8,303,854,000
16/10/2014 44,300 -1.20 -2.64 45,300 45,500 44,300 352,150 15,600,245,000
15/10/2014 45,500 -0.30 -0.66 45,200 45,800 45,200 95,500 4,345,250,000
14/10/2014 45,800 -0.20 -0.43 46,000 46,200 45,500 127,570 5,842,706,000
13/10/2014 46,000 -1.00 -2.13 47,000 47,000 45,800 225,010 10,350,460,000
10/10/2014 47,000 0.10 0.21 46,500 47,400 46,500 391,380 18,394,860,000
09/10/2014 46,900 -0.10 -0.21 47,000 47,400 46,800 129,350 6,066,515,000
08/10/2014 47,000 -0.30 -0.63 47,200 47,400 46,800 183,440 8,621,680,000
07/10/2014 47,300 0.00 ■■ 0.00 47,100 47,400 46,700 106,440 5,034,612,000
06/10/2014 47,300 0.30 0.64 47,000 47,500 46,900 123,810 5,856,213,000
03/10/2014 47,000 0.40 0.86 46,600 47,400 46,600 234,550 11,023,850,000
02/10/2014 46,600 0.00 ■■ 0.00 46,600 46,900 46,200 210,630 9,815,358,000
01/10/2014 46,600 0.00 ■■ 0.00 46,900 47,000 46,400 333,360 15,534,576,000
30/09/2014 46,600 0.60 1.30 46,000 46,700 45,800 184,120 8,579,992,000
29/09/2014 46,000 0.00 ■■ 0.00 46,000 46,500 45,900 275,360 12,666,560,000
26/09/2014 46,000 -1.20 -2.54 46,800 47,200 46,000 255,130 11,735,980,000
25/09/2014 47,200 1.40 3.06 45,800 47,500 45,400 432,770 20,426,744,000
24/09/2014 45,800 0.50 1.10 45,200 46,100 45,100 211,230 9,674,334,000
23/09/2014 45,300 0.30 0.67 45,000 45,700 44,900 136,940 6,203,382,000
22/09/2014 45,000 0.50 1.12 44,800 46,200 44,800 351,100 15,799,500,000
19/09/2014 44,500 -1.60 -3.47 45,600 46,700 44,500 557,810 24,822,545,000
18/09/2014 46,100 -2.70 -5.53 48,300 48,700 46,000 195,630 9,018,543,000
17/09/2014 48,800 1.20 2.52 50,000 50,000 48,300 875,120 42,705,856,000
16/09/2014 47,600 3.10 6.97 44,300 47,600 44,200 1,240,280 59,037,328,000
15/09/2014 44,500 0.30 0.68 45,000 45,200 44,500 181,110 8,059,395,000
12/09/2014 44,200 -0.20 -0.45 43,900 44,500 43,900 121,040 5,349,968,000
11/09/2014 44,400 -0.50 -1.11 44,600 45,000 44,400 125,930 5,591,292,000
10/09/2014 44,900 0.10 0.22 44,800 45,000 44,000 159,850 7,177,265,000
09/09/2014 44,800 -1.40 -3.03 46,100 46,100 44,500 389,310 17,441,088,000
08/09/2014 46,200 0.40 0.87 45,900 46,500 45,700 262,950 12,148,290,000
05/09/2014 45,800 -0.20 -0.43 46,000 46,100 45,800 244,010 11,175,658,000
04/09/2014 46,000 -0.30 -0.65 46,000 46,300 45,500 381,390 17,543,940,000
03/09/2014 46,300 0.30 0.65 46,300 46,500 46,000 298,530 13,821,939,000
29/08/2014 46,000 0.80 1.77 45,800 46,700 45,700 430,070 19,783,220,000
28/08/2014 45,200 0.60 1.35 44,700 45,700 44,300 459,520 20,770,304,000
27/08/2014 44,600 0.10 0.22 44,500 45,000 44,000 191,410 8,536,886,000
26/08/2014 44,500 0.30 0.68 44,500 44,800 44,000 311,330 13,854,185,000
25/08/2014 44,200 0.50 1.14 44,100 44,300 43,800 269,120 11,895,104,000
22/08/2014 43,700 -0.10 -0.23 43,800 44,300 43,600 173,050 7,562,285,000
21/08/2014 43,800 -0.20 -0.45 43,900 44,500 43,700 472,230 20,683,674,000
20/08/2014 44,000 0.00 ■■ 0.00 44,000 44,100 43,700 182,370 8,024,280,000
19/08/2014 44,000 -0.40 -0.90 44,300 44,500 43,700 173,460 7,632,240,000
18/08/2014 44,400 0.20 0.45 44,200 44,800 44,100 347,370 15,423,228,000
15/08/2014 44,200 -0.20 -0.45 44,100 44,400 43,900 205,050 9,063,210,000
14/08/2014 44,400 1.00 2.30 43,200 44,700 43,200 362,380 16,089,672,000
13/08/2014 43,400 0.90 2.12 42,900 43,500 42,600 202,720 8,798,048,000
12/08/2014 42,500 0.10 0.24 42,400 43,000 42,000 139,720 5,938,100,000
11/08/2014 42,400 0.10 0.24 42,200 42,600 42,000 208,040 8,820,896,000
08/08/2014 42,300 -0.60 -1.40 42,800 42,900 42,300 168,750 7,138,125,000
07/08/2014 42,900 -0.50 -1.15 43,000 43,400 42,600 129,880 5,571,852,000
06/08/2014 43,400 0.00 ■■ 0.00 43,400 44,000 43,000 128,310 5,568,654,000
05/08/2014 43,400 1.20 2.84 42,200 43,400 42,000 223,550 9,702,070,000
04/08/2014 42,200 0.00 ■■ 0.00 42,200 42,900 42,000 70,090 2,957,798,000
01/08/2014 42,200 0.20 0.48 41,700 42,500 41,600 166,420 7,022,924,000
31/07/2014 42,000 0.00 ■■ 0.00 41,800 42,300 41,800 306,490 12,872,580,000
30/07/2014 42,000 0.40 0.96 41,500 42,400 41,500 90,080 3,783,360,000
29/07/2014 41,600 -0.40 -0.95 42,000 42,100 41,500 218,800 9,102,080,000
28/07/2014 42,000 -1.00 -2.33 43,000 43,000 41,900 425,110 17,854,620,000
25/07/2014 43,000 -1.40 -3.15 44,400 44,600 43,000 278,660 11,982,380,000
24/07/2014 44,400 0.20 0.45 44,200 44,800 44,100 139,720 6,203,568,000
23/07/2014 44,200 0.00 ■■ 0.00 44,200 45,000 44,000 225,820 9,981,244,000
22/07/2014 44,200 -0.80 -1.78 44,500 45,000 44,100 286,050 12,643,410,000
21/07/2014 45,000 -1.80 -3.85 46,500 47,000 44,000 424,410 19,098,450,000
18/07/2014 46,800 0.50 1.08 46,100 47,800 46,100 342,220 16,015,896,000
17/07/2014 46,300 0.00 ■■ 0.00 46,000 46,400 45,700 289,120 13,386,256,000
16/07/2014 46,300 -1.10 -2.32 47,500 47,500 46,200 526,410 24,372,783,000
15/07/2014 47,400 0.10 0.21 47,500 48,400 47,400 789,380 37,416,612,000
14/07/2014 47,300 2.90 6.53 44,400 47,500 44,400 1,157,980 54,772,454,000
11/07/2014 44,400 1.20 2.78 43,200 44,400 43,000 550,780 24,454,632,000
10/07/2014 43,200 -0.20 -0.46 43,500 43,700 42,800 395,520 17,086,464,000
09/07/2014 43,400 0.20 0.46 43,500 43,600 43,300 399,160 17,323,544,000
08/07/2014 43,200 -0.70 -1.59 43,700 43,800 42,700 486,450 21,014,640,000
07/07/2014 43,900 0.10 0.23 43,900 44,000 43,700 594,280 26,088,892,000
04/07/2014 43,800 0.00 ■■ 0.00 43,800 43,900 43,600 650,560 28,494,528,000
03/07/2014 43,800 -0.10 -0.23 43,800 44,500 43,600 1,118,720 48,999,936,000
02/07/2014 43,900 1.70 4.03 42,500 43,900 42,400 964,650 42,348,135,000
01/07/2014 42,200 0.40 0.96 41,800 43,000 41,800 469,860 19,828,092,000
30/06/2014 41,800 0.90 2.20 40,900 41,900 40,800 463,000 19,353,400,000
27/06/2014 40,900 0.10 0.25 40,900 41,100 40,500 340,730 13,935,857,000
26/06/2014 40,800 0.90 2.26 40,100 40,800 39,900 663,180 27,057,744,000
25/06/2014 39,900 0.80 2.05 39,200 40,000 39,000 528,820 21,099,918,000
24/06/2014 39,100 0.20 0.51 38,700 39,100 38,700 398,590 15,584,869,000
23/06/2014 38,900 0.40 1.04 38,900 39,100 38,600 210,250 8,178,725,000
20/06/2014 38,500 -0.50 -1.28 38,800 39,200 38,500 546,120 21,025,620,000
19/06/2014 39,000 0.00 ■■ 0.00 38,600 39,100 38,000 413,050 16,108,950,000
18/06/2014 39,000 -0.10 -0.26 39,300 39,300 39,000 155,960 6,082,440,000
17/06/2014 39,100 0.10 0.26 38,900 39,200 38,800 208,100 8,136,710,000
16/06/2014 39,000 0.10 0.26 38,800 39,200 38,800 179,450 6,998,550,000
13/06/2014 38,900 0.10 0.26 38,700 39,000 38,700 409,130 15,915,157,000
12/06/2014 38,800 0.50 1.31 38,500 39,300 38,500 464,780 18,033,464,000
11/06/2014 40,600 0.00 ■■ 0.00 40,400 40,700 40,400 490,830 19,927,698,000
10/06/2014 40,600 0.00 ■■ 0.00 40,600 41,000 40,400 250,410 10,166,646,000
09/06/2014 40,600 0.20 0.50 40,400 40,600 40,300 291,040 11,816,224,000
06/06/2014 40,400 0.40 1.00 40,500 40,500 40,000 124,030 5,010,812,000
05/06/2014 40,000 0.20 0.50 39,500 40,200 39,500 200,130 8,005,200,000
04/06/2014 39,800 -0.30 -0.75 40,100 40,100 39,500 385,870 15,357,626,000
03/06/2014 40,100 0.10 0.25 40,100 40,600 39,900 107,960 4,329,196,000
02/06/2014 40,000 -0.50 -1.23 40,500 40,500 39,800 298,340 11,933,600,000
30/05/2014 40,500 0.10 0.25 40,000 40,600 40,000 259,600 10,513,800,000
29/05/2014 40,400 0.30 0.75 40,400 40,900 40,000 374,860 15,144,344,000
28/05/2014 40,100 0.90 2.30 40,000 40,500 39,800 441,470 17,702,947,000
27/05/2014 39,200 0.80 2.08 38,500 39,600 38,500 291,880 11,441,696,000
26/05/2014 38,400 0.70 1.86 37,700 38,400 37,300 119,610 4,593,024,000
23/05/2014 37,700 -0.30 -0.79 38,000 38,200 37,600 113,260 4,269,902,000
22/05/2014 38,000 -0.40 -1.04 38,400 38,400 37,900 332,570 12,637,660,000
21/05/2014 38,400 0.40 1.05 38,200 38,500 37,500 224,690 8,628,096,000
20/05/2014 38,000 1.00 2.70 37,000 38,000 36,800 287,390 10,920,820,000
19/05/2014 37,000 1.20 3.35 36,000 37,200 35,400 426,700 15,787,900,000
16/05/2014 35,800 1.00 2.87 34,600 35,800 34,600 190,070 6,804,506,000
15/05/2014 34,800 -1.20 -3.33 36,000 36,500 34,200 444,410 15,465,468,000
14/05/2014 36,000 2.30 6.82 34,000 36,000 33,700 343,470 12,364,920,000
13/05/2014 33,700 -0.70 -2.03 34,400 34,700 32,800 329,310 11,097,747,000
12/05/2014 34,400 -2.50 -6.78 36,100 36,100 34,400 529,590 18,217,896,000
09/05/2014 36,900 1.10 3.07 35,600 36,900 35,600 394,770 14,567,013,000
08/05/2014 35,800 -2.60 -6.77 37,900 37,900 35,800 1,674,730 59,955,334,000
07/05/2014 38,400 0.20 0.52 38,200 38,700 38,200 161,030 6,183,552,000
06/05/2014 38,200 -1.00 -2.55 38,800 38,800 37,600 317,380 12,123,916,000
05/05/2014 39,200 -1.00 -2.49 40,300 40,300 38,900 200,220 7,848,624,000
29/04/2014 40,200 0.00 ■■ 0.00 40,200 40,200 39,900 220,390 8,859,678,000
28/04/2014 40,200 0.00 ■■ 0.00 40,400 40,500 40,000 283,610 11,401,122,000
25/04/2014 40,200 0.40 1.01 39,800 40,200 39,800 171,200 6,882,240,000
24/04/2014 39,800 0.40 1.02 39,300 39,900 39,000 336,620 13,397,476,000
23/04/2014 39,400 -0.50 -1.25 39,900 40,200 39,000 360,910 14,219,854,000
22/04/2014 39,900 1.70 4.45 38,500 39,900 38,000 334,270 13,337,373,000
21/04/2014 38,200 -0.10 -0.26 38,500 38,900 37,300 241,680 9,232,176,000
18/04/2014 38,300 -0.80 -2.05 39,000 39,000 38,300 779,360 29,849,488,000
17/04/2014 39,100 0.00 ■■ 0.00 39,300 39,900 39,000 556,900 21,774,790,000
16/04/2014 39,100 -1.90 -4.63 40,800 40,900 39,100 759,730 29,705,443,000
15/04/2014 41,000 -1.60 -3.76 42,000 42,400 41,000 562,390 23,057,990,000
14/04/2014 42,600 -0.40 -0.93 43,000 43,000 42,500 370,330 15,776,058,000
11/04/2014 43,000 -0.20 -0.46 42,600 43,000 42,500 181,940 7,823,420,000
10/04/2014 43,200 -0.40 -0.92 43,700 43,700 42,600 518,430 22,396,176,000
08/04/2014 43,600 0.00 ■■ 0.00 43,700 43,800 43,500 287,670 12,542,412,000
07/04/2014 43,600 0.60 1.40 43,000 43,700 43,000 640,810 27,939,316,000
04/04/2014 43,000 0.10 0.23 43,000 43,300 42,700 345,170 14,842,310,000
03/04/2014 42,900 0.30 0.70 42,800 43,200 42,500 181,830 7,800,507,000
02/04/2014 42,600 0.30 0.71 42,600 42,600 41,500 653,120 27,822,912,000
01/04/2014 42,300 -0.10 -0.24 42,500 42,900 41,900 790,080 33,420,384,000
31/03/2014 42,400 -0.80 -1.85 43,200 43,300 42,400 818,680 34,712,032,000
28/03/2014 43,200 -0.20 -0.46 43,600 43,900 43,100 367,580 15,879,456,000
27/03/2014 43,400 -0.20 -0.46 43,500 43,600 43,000 672,480 29,185,632,000
26/03/2014 43,600 -1.00 -2.24 44,800 45,000 43,000 1,027,630 44,804,668,000
25/03/2014 44,600 0.10 0.22 44,600 45,500 44,200 1,361,600 60,727,360,000
24/03/2014 44,500 0.40 0.91 44,200 44,600 44,100 1,019,790 45,380,655,000
21/03/2014 44,100 0.40 0.92 43,900 44,500 43,700 1,438,210 63,425,061,000
20/03/2014 43,700 -0.20 -0.46 44,100 44,300 43,400 853,100 37,280,470,000
19/03/2014 43,900 0.40 0.92 43,500 44,500 43,500 737,740 32,386,786,000
18/03/2014 43,500 -0.50 -1.14 43,700 44,000 43,300 887,430 38,603,205,000
17/03/2014 44,000 -0.50 -1.12 44,400 44,400 43,500 1,197,340 52,682,960,000
14/03/2014 44,500 0.80 1.83 43,800 44,600 43,700