Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.94 -2.32 (-0.23%)
  • HNX-Index 103.18 -0.32 (-0.31%)
  • UPCOM-Index 57.91 -0.02 (-0.03%)
CTCP ĐT PT Cường Thuận IDICO
Cuong Thuan IDICO Development Investment Coporation
Mã CK:      CTI      23.05      -0.40 (-1.74%)      (cập nhật 23:45 23/08/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cuongthuan.vn
CTI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/08/2019 23,050 -0.40 -1.74 23,500 23,500 22,900 84,162 1,939,934,100
22/08/2019 23,500 -0.40 -1.70 23,850 23,850 23,250 81,505 1,915,367,500
21/08/2019 23,850 -0.30 -1.26 24,200 24,300 23,750 97,773 2,331,886,050
20/08/2019 24,200 0.20 0.83 24,000 24,500 23,750 125,368 3,033,905,600
19/08/2019 24,000 0.30 1.25 23,700 24,000 23,200 49,386 1,185,264,000
16/08/2019 23,700 0.80 3.38 22,950 24,000 22,700 109,466 2,594,344,200
15/08/2019 22,950 0.00 ■■ 0.00 22,950 22,950 22,600 43,914 1,007,826,300
14/08/2019 22,950 0.00 ■■ 0.00 22,950 22,950 22,800 34,594 793,932,300
13/08/2019 22,950 0.10 0.44 22,800 23,000 22,700 45,455 1,043,192,250
12/08/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 55,405 1,263,234,000
09/08/2019 23,000 -0.10 -0.43 23,100 23,100 22,500 68,977 1,586,471,000
08/08/2019 23,100 0.10 0.43 23,000 23,100 22,650 46,890 1,083,159,000
07/08/2019 23,000 -0.10 -0.43 23,100 23,200 22,500 39,960 919,080,000
06/08/2019 23,100 0.00 ■■ 0.00 23,150 23,100 22,800 44,677 1,032,038,700
05/08/2019 23,150 0.00 ■■ 0.00 23,150 23,200 22,900 71,835 1,662,980,250
02/08/2019 23,150 0.00 ■■ 0.00 23,150 23,150 22,650 64,267 1,487,781,050
01/08/2019 23,150 0.10 0.43 23,000 23,150 22,700 54,259 1,256,095,850
31/07/2019 23,000 -0.10 -0.43 23,100 23,000 22,700 52,670 1,211,410,000
30/07/2019 23,100 0.00 ■■ 0.00 23,100 23,300 22,700 67,204 1,552,412,400
29/07/2019 23,100 0.20 0.87 22,900 23,100 22,800 57,699 1,332,846,900
26/07/2019 22,900 0.40 1.75 22,500 23,000 22,400 76,411 1,749,811,900
25/07/2019 22,500 -0.30 -1.33 22,800 22,750 22,300 43,840 986,400,000
24/07/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 44,622 1,017,381,600
23/07/2019 23,000 -0.40 -1.74 23,400 23,400 22,800 47,895 1,101,585,000
22/07/2019 23,400 0.30 1.28 23,150 23,400 23,000 29,508 690,487,200
19/07/2019 23,150 0.30 1.30 22,900 23,400 22,900 46,890 1,085,503,500
18/07/2019 22,900 -0.10 -0.44 23,000 23,000 22,700 30,059 688,351,100
17/07/2019 23,000 -0.20 -0.87 23,200 23,200 22,850 42,115 968,645,000
16/07/2019 23,200 -0.20 -0.86 23,400 23,400 23,150 40,617 942,314,400
15/07/2019 23,400 0.10 0.43 23,250 23,400 23,200 38,617 903,637,800
12/07/2019 23,250 -0.30 -1.29 23,500 23,500 23,250 34,674 806,170,500
11/07/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 28,377 666,859,500
10/07/2019 23,500 0.50 2.13 23,000 23,600 22,750 63,373 1,489,265,500
09/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,850 26,743 615,089,000
08/07/2019 23,000 0.00 ■■ 0.00 23,000 23,200 22,900 39,661 912,203,000
05/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,850 19,420 446,660,000
04/07/2019 23,000 -0.10 -0.43 23,100 23,350 23,000 43,734 1,005,882,000
03/07/2019 23,100 -0.10 -0.43 23,200 23,300 23,100 22,592 521,875,200
02/07/2019 23,200 -0.20 -0.86 23,350 23,350 23,100 26,516 615,171,200
01/07/2019 23,350 0.00 ■■ 0.00 23,400 23,400 23,100 31,744 741,222,400
28/06/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,050 27,296 638,726,400
27/06/2019 23,400 0.00 ■■ 0.00 23,350 23,400 23,050 27,590 645,606,000
26/06/2019 23,350 0.40 1.71 23,000 23,500 22,800 44,939 1,049,325,650
25/06/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,700 21,735 499,905,000
24/06/2019 23,000 -0.30 -1.30 23,300 23,300 22,900 24,408 561,384,000
21/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,900 35,781 833,697,300
20/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 41,086 957,303,800
19/06/2019 23,300 0.00 ■■ 0.00 23,300 23,350 23,000 24,142 562,508,600
18/06/2019 23,300 -0.10 -0.43 23,450 23,450 23,000 11,751 273,798,300
17/06/2019 23,450 -0.10 -0.43 23,500 23,500 23,050 28,529 669,005,050
16/06/2019 23,500 0.00 ■■ 0.00 23,500 23,750 23,000 38,515 905,102,500
14/06/2019 23,500 0.00 ■■ 0.00 23,500 23,750 23,000 38,515 905,102,500
13/06/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 32,856 772,116,000
11/06/2019 23,600 -0.20 -0.85 23,800 23,800 23,000 65,203 1,538,790,800
10/06/2019 23,800 0.00 ■■ 0.00 23,800 24,000 23,200 55,791 1,327,825,800
09/06/2019 23,800 0.70 2.94 23,100 23,850 22,900 73,664 1,753,203,200
07/06/2019 23,800 0.70 2.94 23,100 23,850 22,900 73,664 1,753,203,200
06/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 23,892 551,905,200
05/06/2019 23,100 0.10 0.43 23,000 23,200 22,800 26,423 610,371,300
04/06/2019 23,000 -0.10 -0.43 23,100 23,200 22,900 24,597 565,731,000
03/06/2019 23,100 0.00 ■■ 0.00 23,150 23,100 22,400 35,212 813,397,200
02/06/2019 23,150 -0.10 -0.43 23,250 23,300 23,050 17,775 411,491,250
31/05/2019 23,150 -0.10 -0.43 23,250 23,300 23,050 17,775 411,491,250
30/05/2019 23,250 0.10 0.43 23,100 23,400 22,950 35,906 834,814,500
29/05/2019 23,100 -0.30 -1.30 23,350 23,400 22,950 25,592 591,175,200
28/05/2019 23,350 0.00 ■■ 0.00 23,400 23,450 23,200 19,444 454,017,400
27/05/2019 23,400 0.40 1.71 23,000 23,400 22,800 36,539 855,012,600
26/05/2019 23,000 -0.30 -1.30 23,250 23,100 22,800 26,204 602,692,000
24/05/2019 23,000 -0.30 -1.30 23,250 23,100 22,800 26,204 602,692,000
23/05/2019 23,250 -0.10 -0.43 23,350 23,400 23,100 25,135 584,388,750
22/05/2019 23,350 0.00 ■■ 0.00 23,400 23,450 23,200 22,084 515,661,400
21/05/2019 23,400 -0.10 -0.43 23,450 23,450 23,200 17,252 403,696,800
20/05/2019 23,450 0.00 ■■ 0.00 23,450 23,500 23,150 27,821 652,402,450
19/05/2019 23,450 0.20 0.85 23,250 23,500 23,100 29,276 686,522,200
17/05/2019 23,450 0.20 0.85 23,250 23,500 23,100 29,276 686,522,200
16/05/2019 23,250 0.30 1.29 23,000 23,350 22,950 30,417 707,195,250
15/05/2019 23,000 -0.80 -3.48 23,800 23,850 22,850 50,613 1,164,099,000
14/05/2019 23,800 -0.10 -0.42 23,950 23,850 23,500 43,231 1,028,897,800
13/05/2019 23,950 0.10 0.42 23,900 23,950 23,750 32,244 772,243,800
12/05/2019 23,900 0.10 0.42 23,800 23,950 23,700 46,220 1,104,658,000
10/05/2019 23,900 0.10 0.42 23,800 23,950 23,700 46,220 1,104,658,000
09/05/2019 23,800 0.10 0.42 23,700 23,800 23,600 27,607 657,046,600
08/05/2019 23,700 0.20 0.84 23,500 23,700 23,350 25,886 613,498,200
07/05/2019 23,500 -0.10 -0.43 23,600 23,700 23,400 24,494 575,609,000
06/05/2019 23,600 -0.40 -1.69 24,000 23,950 23,300 22,672 535,059,200
05/05/2019 24,000 -0.40 -1.67 24,450 24,400 24,000 36,811 883,464,000
03/05/2019 24,000 -0.40 -1.67 24,450 24,400 24,000 36,811 883,464,000
02/05/2019 24,450 0.00 ■■ 0.00 24,450 24,450 24,250 42,639 1,042,523,550
01/05/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
30/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
29/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
28/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
26/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
25/04/2019 24,450 -0.40 -1.64 24,800 24,900 24,450 42,297 1,034,161,650
24/04/2019 24,800 0.00 ■■ 0.00 24,800 25,200 24,650 54,913 1,361,842,400
23/04/2019 24,800 0.20 0.81 24,600 24,800 24,500 39,130 970,424,000
22/04/2019 24,600 -0.20 -0.81 24,800 24,900 24,500 43,245 1,063,827,000
21/04/2019 24,800 0.00 ■■ 0.00 24,800 25,100 24,750 73,585 1,824,908,000
19/04/2019 24,800 0.00 ■■ 0.00 24,800 25,100 24,750 73,585 1,824,908,000
18/04/2019 24,800 0.00 ■■ 0.00 24,800 24,950 24,700 87,629 2,173,199,200
17/04/2019 24,800 -0.50 -2.02 25,300 25,300 24,800 80,770 2,003,096,000
16/04/2019 25,300 0.10 0.40 25,200 25,300 24,600 100,885 2,552,390,500
15/04/2019 25,200 0.20 0.79 25,000 25,200 24,750 123,233 3,105,471,600
12/04/2019 25,200 0.20 0.79 25,000 25,200 24,750 123,233 3,105,471,600
11/04/2019 25,000 -0.30 -1.20 25,300 25,800 25,000 119,848 2,996,200,000
10/04/2019 25,300 -0.50 -1.98 25,800 25,700 25,200 138,781 3,511,159,300
09/04/2019 25,800 0.30 1.16 25,500 26,200 25,550 175,212 4,520,469,600
08/04/2019 25,500 0.20 0.78 25,300 25,600 25,250 101,052 2,576,826,000
05/04/2019 25,300 0.00 ■■ 0.00 25,300 25,450 25,000 93,618 2,368,535,400
04/04/2019 25,300 0.20 0.79 25,100 25,300 25,100 99,440 2,515,832,000
03/04/2019 25,100 0.10 0.40 25,050 25,100 25,000 117,866 2,958,436,600
02/04/2019 25,050 -0.10 -0.40 25,100 25,250 25,050 136,688 3,424,034,400
01/04/2019 25,100 0.00 ■■ 0.00 25,100 25,400 25,000 67,334 1,690,083,400
31/03/2019 23,350 0.05 0.21 23,300 23,400 22,900 592,470 13,834,174,500
29/03/2019 25,100 -0.10 -0.40 25,200 25,250 25,050 84,885 2,130,613,500
28/03/2019 25,200 -0.50 -1.98 25,700 25,300 25,000 115,330 2,906,316,000
27/03/2019 25,700 1.10 4.28 24,650 25,700 24,650 103,735 2,665,989,500
26/03/2019 24,650 0.30 1.22 24,400 24,750 24,400 133,910 3,300,881,500
25/03/2019 24,400 -0.20 -0.82 24,600 24,600 24,250 61,674 1,504,845,600
22/03/2019 24,600 -0.40 -1.63 25,000 25,100 24,600 55,463 1,364,389,800
21/03/2019 25,000 -0.20 -0.80 25,200 25,350 25,000 56,717 1,417,925,000
20/03/2019 25,200 0.00 ■■ 0.00 25,200 25,300 24,950 58,420 1,472,184,000
19/03/2019 25,200 0.10 0.40 25,050 25,200 24,900 89,905 2,265,606,000
18/03/2019 25,050 0.10 0.40 25,000 25,200 24,950 90,973 2,278,873,650
15/03/2019 24,950 -0.30 -1.20 25,250 25,400 24,900 63,311 1,579,609,450
14/03/2019 25,250 0.10 0.40 25,200 25,500 25,000 97,248 2,455,512,000
13/03/2019 25,200 -0.20 -0.79 25,400 25,500 24,800 94,950 2,392,740,000
12/03/2019 25,400 0.20 0.79 25,200 25,500 24,950 83,112 2,111,044,800
11/03/2019 25,200 0.40 1.59 24,800 25,200 24,750 65,313 1,645,887,600
08/03/2019 24,800 -0.60 -2.42 25,400 25,100 24,700 49,716 1,232,956,800
07/03/2019 25,400 0.00 ■■ 0.00 25,400 25,550 25,300 63,913 1,623,390,200
06/03/2019 25,400 -0.10 -0.39 25,500 25,500 24,950 72,177 1,833,295,800
05/03/2019 25,500 -0.40 -1.57 25,900 25,850 25,050 75,489 1,924,969,500
04/03/2019 25,900 0.30 1.16 25,600 26,100 25,000 128,342 3,324,057,800
01/03/2019 25,600 0.40 1.56 25,200 25,850 25,150 70,848 1,813,708,800
28/02/2019 25,200 0.30 1.19 24,950 25,700 24,950 99,058 2,496,261,600
27/02/2019 24,950 0.30 1.20 24,700 25,100 24,600 78,639 1,962,043,050
26/02/2019 24,700 -0.30 -1.21 25,000 25,250 24,700 34,497 852,075,900
25/02/2019 25,000 0.20 0.80 24,800 25,000 24,550 66,351 1,658,775,000
22/02/2019 24,800 0.20 0.81 24,600 24,900 24,600 64,722 1,605,105,600
21/02/2019 24,600 0.20 0.81 24,400 24,800 24,400 71,710 1,764,066,000
20/02/2019 24,400 -0.70 -2.87 25,050 25,100 24,300 74,230 1,811,212,000
19/02/2019 25,050 -0.80 -3.19 25,900 26,050 24,900 84,913 2,127,070,650
18/02/2019 25,900 -0.30 -1.16 26,200 26,000 25,350 135,307 3,504,451,300
15/02/2019 26,200 -0.30 -1.15 26,500 26,750 25,800 151,439 3,967,701,800
14/02/2019 26,500 0.20 0.75 26,300 26,500 26,100 117,267 3,107,575,500
13/02/2019 26,300 0.80 3.04 25,500 26,800 25,500 144,564 3,802,033,200
12/02/2019 25,500 0.20 0.78 25,300 25,500 25,300 58,484 1,491,342,000
11/02/2019 25,300 0.00 ■■ 0.00 25,300 25,500 25,300 57,751 1,461,100,300
01/02/2019 25,300 0.00 ■■ 0.00 25,300 25,450 25,200 61,492 1,555,747,600
31/01/2019 25,300 0.00 ■■ 0.00 25,300 25,600 25,150 51,653 1,306,820,900
30/01/2019 25,300 0.20 0.79 25,100 25,400 25,100 71,941 1,820,107,300
29/01/2019 25,100 -0.30 -1.20 25,400 25,450 24,750 71,450 1,793,395,000
28/01/2019 25,400 -0.10 -0.39 25,500 25,700 25,200 82,976 2,107,590,400
25/01/2019 25,500 -0.10 -0.39 25,550 25,600 25,400 73,772 1,881,186,000
24/01/2019 25,550 0.10 0.39 25,500 25,800 25,400 64,301,000 1,642,890,550,000
23/01/2019 25,500 0.20 0.78 25,300 25,500 25,300 73,430,000 1,872,465,000,000
22/01/2019 25,300 0.30 1.19 25,000 25,350 25,000 88,539,000 2,240,036,700,000
21/01/2019 25,000 -0.60 -2.40 25,600 25,900 24,900 887,730 22,193,250,000
19/01/2019 25,600 0.00 ■■ 0.00 25,600 25,850 25,600 61,677,000 1,578,931,200,000
18/01/2019 25,600 0.05 0.20 25,600 25,850 25,600 616,770 15,789,312,000
17/01/2019 25,600 -0.50 -1.95 26,100 26,100 25,400 710,460 18,187,776,000
16/01/2019 26,100 0.05 0.19 26,050 26,400 26,000 807,030 21,063,483,000
15/01/2019 26,050 0.30 1.15 25,750 26,150 25,400 928,900 24,197,845,000
14/01/2019 25,750 -1.10 -4.27 26,850 26,450 25,250 844,150 21,736,862,500
11/01/2019 26,850 0.85 3.17 26,000 27,000 26,000 1,575,560 42,303,786,000
10/01/2019 26,000 0.65 2.50 25,350 26,250 25,350 1,664,360 43,273,360,000
09/01/2019 25,350 0.75 2.96 24,600 25,400 24,600 1,517,340 38,464,569,000
08/01/2019 24,600 0.15 0.61 24,450 24,700 24,350 883,600 21,736,560,000
07/01/2019 24,450 0.25 1.02 24,200 24,800 24,250 712,650 17,424,292,500
04/01/2019 24,200 0.10 0.41 24,100 24,200 23,900 1,890,230 45,743,566,000
03/01/2019 24,100 -0.35 -1.45 24,450 24,500 24,000 1,340,530 32,306,773,000
02/01/2019 24,450 0.25 1.02 24,200 24,600 24,200 772,530 18,888,358,500
28/12/2018 24,200 0.40 1.65 23,800 24,500 23,800 1,664,520 40,281,384,000
27/12/2018 23,800 0.10 0.42 23,700 23,800 23,600 822,210 19,568,598,000
26/12/2018 23,700 -0.05 -0.21 23,700 23,900 23,650 528,790 12,532,323,000
25/12/2018 23,700 -0.10 -0.42 23,700 23,750 23,500 828,810 19,642,797,000
24/12/2018 23,700 0.10 0.42 23,600 23,850 23,600 2,179,790 51,661,023,000
23/12/2018 23,600 -0.05 -0.21 23,600 23,700 23,500 664,130 15,673,468,000
21/12/2018 23,600 -0.05 -0.21 23,600 23,700 23,500 664,130 15,673,468,000
20/12/2018 23,600 -0.20 -0.85 23,800 23,950 23,600 516,200 12,182,320,000
19/12/2018 23,800 -0.10 -0.42 23,800 24,300 23,650 599,600 14,270,480,000
18/12/2018 23,800 -0.20 -0.84 24,000 24,000 23,700 693,490 16,505,062,000
17/12/2018 24,000 -0.10 -0.42 24,100 24,150 23,900 697,790 16,746,960,000
15/12/2018 24,100 0.05 0.21 24,100 24,250 24,050 648,140 15,620,174,000
14/12/2018 24,100 0.05 0.21 24,100 24,250 24,050 648,140 15,620,174,000
13/12/2018 24,100 -0.30 -1.24 24,400 24,500 23,900 688,470 16,592,127,000
12/12/2018 24,400 -0.10 -0.41 24,500 24,650 24,350 618,170 15,083,348,000
11/12/2018 24,500 0.15 0.61 24,350 24,550 24,350 1,443,780 35,372,610,000
10/12/2018 24,350 -0.05 -0.21 24,350 24,350 24,100 754,450 18,370,857,500
07/12/2018 24,350 0.55 2.26 23,800 24,600 23,800 765,930 18,650,395,500
06/12/2018 23,800 -0.05 -0.21 23,800 23,950 23,700 550,160 13,093,808,000
05/12/2018 23,800 -0.55 -2.31 24,350 24,200 23,750 581,790 13,846,602,000
04/12/2018 24,350 -0.05 -0.21 24,400 24,450 24,100 635,550 15,475,642,500
03/12/2018 24,400 1.05 4.30 23,350 24,800 23,350 697,880 17,028,272,000
30/11/2018 23,350 0.05 0.21 23,300 23,400 22,900 592,470 13,834,174,500
29/11/2018 23,300 -0.05 -0.21 23,300 23,500 23,200 553,040 12,885,832,000
28/11/2018 23,300 0.05 0.21 23,250 23,500 23,100 479,970 11,183,301,000
27/11/2018 23,250 0.05 0.22 23,200 23,500 23,200 470,420 10,937,265,000
26/11/2018 23,200 0.35 1.51 22,850 23,350 22,850 2,527,540 58,638,928,000
25/11/2018 22,850 -0.65 -2.84 23,500 23,400 22,800 535,980 12,247,143,000
23/11/2018 22,850 -0.65 -2.84 23,500 23,400 22,800 535,980 12,247,143,000
22/11/2018 23,500 0.20 0.85 23,300 23,950 23,300 555,400 13,051,900,000
21/11/2018 23,300 0.65 2.79 22,650 23,300 22,700 606,770 14,137,741,000
20/11/2018 22,650 -1.65 -7.28 24,300 24,300 22,600 1,020,630 23,117,269,500
19/11/2018 24,300 -0.25 -1.03 24,550 24,850 24,250 556,840 13,531,212,000
16/11/2018 24,550 0.05 0.20 24,500 24,700 24,400 397,250 9,752,487,500
15/11/2018 24,500 -0.30 -1.22 24,800 24,900 24,400 716,320 17,549,840,000
14/11/2018 24,800 0.10 0.40 24,700 25,000 24,500 465,170 11,536,216,000
13/11/2018 24,700 -0.50 -2.02 25,200 25,000 24,500 934,000 23,069,800,000
12/11/2018 25,200 -0.10 -0.40 25,200 25,200 24,800 862,560 21,736,512,000
09/11/2018 25,200 -0.35 -1.39 25,550 25,600 25,200 582,260 14,672,952,000
08/11/2018 25,550 -0.10 -0.39 25,550 25,800 25,300 838,520 21,424,186,000
07/11/2018 25,550 0.15 0.59 25,400 25,700 25,400 1,188,990 30,378,694,500
06/11/2018 25,400 0.20 0.79 25,200 25,800 25,100 796,420 20,229,068,000
05/11/2018 25,200 0.30 1.19 24,900 25,400 24,700 1,447,030 36,465,156,000
02/11/2018 24,900 0.25 1.00 24,650 25,100 24,600 1,039,430 25,881,807,000
01/11/2018 24,650 -0.55 -2.23 25,200 25,300 24,650 795,840 19,617,456,000
31/10/2018 25,200 0.50 1.98 24,700 25,200 24,600 786,890 19,829,628,000
30/10/2018 24,700 -0.30 -1.21 25,000 24,950 24,700 670,510 16,561,597,000
29/10/2018 25,000 -0.40 -1.60 25,400 25,350 24,900 643,800 16,095,000,000
28/10/2018 25,400 -0.20 -0.79 25,600 25,800 24,850 1,691,290 42,958,766,000
26/10/2018 25,400 -0.20 -0.79 25,600 25,800 24,850 1,691,290 42,958,766,000
25/10/2018 25,600 -0.25 -0.98 25,850 25,600 24,950 2,510,600 64,271,360,000
24/10/2018 25,850 0.10 0.39 25,750 26,400 25,700 1,850,720 47,841,112,000
23/10/2018 25,750 -0.50 -1.94 26,250 26,300 25,550 1,180,080 30,387,060,000
22/10/2018 26,250 0.40 1.52 25,850 26,250 25,800 1,427,350 37,467,937,500
21/10/2018 25,850 0.50 1.93 25,350 25,900 25,050 1,567,250 40,513,412,500
19/10/2018 25,850 0.50 1.93 25,350 25,900 25,050 1,567,250 40,513,412,500
18/10/2018 25,350 -0.10 -0.39 25,450 25,500 25,250 745,920 18,909,072,000
17/10/2018 25,450 0.65 2.55 24,800 25,700 25,150 1,041,990 26,518,645,500
16/10/2018 25,650 0.05 0.19 25,600 26,050 25,600 1,050,080 26,934,552,000
15/10/2018 25,600 -0.90 -3.52 26,500 26,500 25,600 899,710 23,032,576,000
12/10/2018 26,500 0.60 2.26 25,900 26,500 24,900 1,415,780 37,518,170,000
11/10/2018 25,900 -0.60 -2.32 26,500 25,900 25,250 784,240 20,311,816,000
10/10/2018 26,500 0.90 3.40 25,600 26,700 25,600 1,694,360 44,900,540,000
09/10/2018 25,600 0.10 0.39 25,500 25,700 25,400 819,010 20,966,656,000
08/10/2018 25,500 0.10 0.39 25,400 25,800 25,050 446,830 11,394,165,000
07/10/2018 25,400 -0.05 -0.20 25,400 25,500 25,100 814,960 20,699,984,000
05/10/2018 25,400 -0.05 -0.20 25,400 25,500 25,100 814,960 20,699,984,000
04/10/2018 25,400 -0.10 -0.39 25,500 25,600 25,150 764,200 19,410,680,000
03/10/2018 25,500 -0.15 -0.59 25,650 25,800 25,350 907,200 23,133,600,000
02/10/2018 25,650 0.05 0.19 25,600 25,700 25,250 807,140 20,703,141,000
01/10/2018 25,600 -0.20 -0.78 25,800 25,700 25,200 925,560 23,694,336,000
30/09/2018 25,800 -0.10 -0.39 25,900 26,000 25,300 1,248,810 32,219,298,000
28/09/2018 25,800 -0.10 -0.39 25,900 26,000 25,300 1,248,810 32,219,298,000
27/09/2018 25,900 0.05 0.19 25,900 26,000 25,300 1,149,210 29,764,539,000
26/09/2018 25,900 -0.10 -0.39 26,000 26,200 25,300 1,060,420 27,464,878,000
25/09/2018 26,000 0.10 0.38 25,900 26,500 24,650 1,372,490 35,684,740,000
24/09/2018 25,900 0.40 1.54 25,500 26,000 25,250 1,273,100 32,973,290,000
22/09/2018 25,500 0.70 2.75 24,800 25,900 24,750 1,518,930 38,732,715,000
21/09/2018 25,500 0.70 2.75 24,800 25,900 24,750 1,518,930 38,732,715,000
20/09/2018 24,800 -0.20 -0.81 25,000 25,000 24,700 841,280 20,863,744,000
19/09/2018 25,000 -0.30 -1.20 25,300 25,400 24,850 984,480 24,612,000,000
18/09/2018 25,300 0.40 1.58 24,900 25,300 24,600 652,790 16,515,587,000
17/09/2018 24,900 -1.70 -6.83 26,600 25,200 24,750 679,810 16,927,269,000
14/09/2018 26,600 -0.30 -1.13 26,900 26,800 25,500 256,900 6,833,540,000
13/09/2018 26,900 0.60 2.23 26,300 27,000 25,000 378,850 10,191,065,000
12/09/2018 26,300 0.10 0.38 26,200 26,550 24,400 1,339,890 35,239,107,000
11/09/2018 26,200 -1.95 -7.44 28,150 28,300 26,200 1,155,570 30,275,934,000
10/09/2018 28,150 -0.05 -0.18 28,200 28,200 26,700 473,850 13,338,877,500
09/09/2018 28,200 0.05 0.18 28,150 28,200 27,900 58,480 1,649,136,000
07/09/2018 28,200 0.05 0.18 28,150 28,200 27,900 58,480 1,649,136,000
06/09/2018 28,150 -0.40 -1.42 28,550 28,550 28,000 190,940 5,374,961,000
05/09/2018 28,550 -1.85 -6.48 30,400 29,500 28,400 270,480 7,722,204,000
04/09/2018 30,400 -0.60 -1.97 31,000 30,900 28,850 273,050 8,300,720,000
31/08/2018 31,000 -0.30 -0.97 31,300 31,300 30,850 201,630 6,250,530,000
30/08/2018 31,300 0.40 1.28 30,900 31,300 30,500 209,300 6,551,090,000
29/08/2018 30,900 -0.50 -1.62 31,400 31,300 30,500 275,540 8,514,186,000
28/08/2018 31,400 -0.95 -3.03 31,400 31,400 30,450 247,420 7,768,988,000
27/08/2018 31,400 -0.50 -1.59 31,900 31,900 31,000 192,460 6,043,244,000
26/08/2018 31,900 0.70 2.19 31,200 32,000 30,700 262,450 8,372,155,000
24/08/2018 31,900 0.70 2.19 31,200 32,000 30,700 262,450 8,372,155,000
23/08/2018 31,200 0.20 0.64 31,000 31,300 30,500 199,280 6,217,536,000
22/08/2018 31,000 -0.90 -2.90 31,900 32,000 30,700 219,730 6,811,630,000
21/08/2018 31,900 0.40 1.25 31,500 31,900 30,050 291,630 9,302,997,000
20/08/2018 31,500 -0.20 -0.63 31,700 31,500 30,800 237,300 7,474,950,000
17/08/2018 31,700 0.30 0.95 31,400 31,800 30,000 248,320 7,871,744,000
16/08/2018 31,400 0.90 2.87 30,500 31,400 29,900 239,540 7,521,556,000
15/08/2018 30,500 0.50 1.64 30,000 31,500 29,600 164,750 5,024,875,000
14/08/2018 30,000 1.50 5.00 28,500 30,100 28,300 223,160 6,694,800,000
13/08/2018 28,500 0.50 1.75 28,500 29,600 28,400 74,740 2,130,090,000
10/08/2018 28,500 -0.10 -0.35 28,500 28,800 27,900 245,790 7,005,015,000
09/08/2018 28,500 -1.10 -3.86 29,600 29,700 28,000 587,410 16,741,185,000
08/08/2018 29,600 -0.10 -0.34 29,700 29,800 28,750 154,140 4,562,544,000
07/08/2018 29,700 -0.20 -0.67 29,700 30,100 29,000 148,410 4,407,777,000
06/08/2018 29,700 -0.60 -2.02 30,300 30,900 29,700 239,240 7,105,428,000
03/08/2018 30,300 0.80 2.64 29,500 30,300 29,200 138,340 4,191,702,000
02/08/2018 29,500 -0.10 -0.34 29,600 29,500 29,200 130,110 3,838,245,000
01/08/2018 29,600 -0.10 -0.34 29,700 29,600 29,400 100,740 2,981,904,000
31/07/2018 29,700 -0.05 -0.17 29,700 29,900 29,600 309,700 9,198,090,000
30/07/2018 29,700 -0.30 -1.01 30,000 29,850 29,500 116,340 3,455,298,000
28/07/2018 30,000 -0.10 -0.33 30,000 30,000 29,300 125,730 3,771,900,000
27/07/2018 30,000 -0.10 -0.33 30,000 30,000 29,300 125,730 3,771,900,000
26/07/2018 30,000 -0.10 -0.33 30,000 30,700 29,900 78,440 2,353,200,000
25/07/2018 30,000 -0.30 -1.00 30,000 30,400 29,700 163,110 4,893,300,000
24/07/2018 30,000 -0.60 -2.00 30,600 30,600 30,000 201,090 6,032,700,000
23/07/2018 30,600 -0.05 -0.16 30,650 30,700 30,200 148,780 4,552,668,000
21/07/2018 30,650 0.15 0.49 30,500 30,650 30,100 124,620 3,819,603,000
20/07/2018 30,650 0.15 0.49 30,500 30,650 30,100 124,620 3,819,603,000
19/07/2018 30,500 0.10 0.33 30,400 30,700 29,200 205,910 6,280,255,000
18/07/2018 30,400 0.60 1.97 29,800 30,400 29,200 182,610 5,551,344,000
17/07/2018 29,800 -0.15 -0.50 29,800 29,800 29,500 138,570 4,129,386,000
16/07/2018 29,800 0.20 0.67 29,600 30,100 29,200 147,160 4,385,368,000
14/07/2018 29,600 0.30 1.01 29,300 29,800 29,200 156,940 4,645,424,000
13/07/2018 29,600 0.30 1.01 29,300 29,800 29,200 156,940 4,645,424,000
12/07/2018 29,300 0.50 1.71 28,800 29,400 28,600 189,450 5,550,885,000
11/07/2018 28,800 0.50 1.74 28,300 28,800 27,100 155,690 4,483,872,000
10/07/2018 28,300 -0.10 -0.35 28,300 28,300 28,200 100,740 2,850,942,000
09/07/2018 28,300 -0.20 -0.71 28,500 28,400 28,100 71,720 2,029,676,000
08/07/2018 28,500 -0.30 -1.05 28,500 28,500 27,600 86,200 2,456,700,000
06/07/2018 28,500 -0.30 -1.05 28,500 28,500 27,600 86,200 2,456,700,000
05/07/2018 28,500 -0.30 -1.05 28,800 28,700 27,900 88,520 2,522,820,000
04/07/2018 28,800 -0.20 -0.69 29,000 28,800 28,250 62,180 1,790,784,000
03/07/2018 29,000 0.65 2.24 28,350 29,000 27,950 117,320 3,402,280,000
02/07/2018 28,350 -0.75 -2.65 29,100 28,900 27,800 315,610 8,947,543,500
01/07/2018 29,100 1.20 4.12 27,900 0 0 101,580 2,955,978,000
29/06/2018 29,100 1.20 4.12 27,900 29,100 27,500 101,580 2,955,978,000
28/06/2018 27,900 -0.75 -2.69 28,650 29,400 27,600 127,910 3,568,689,000
27/06/2018 28,650 0.75 2.62 27,900 28,650 26,700 434,310 12,442,981,500
26/06/2018 27,900 -0.40 -1.43 27,900 27,900 26,400 334,840 9,342,036,000
25/06/2018 27,900 -0.60 -2.15 28,500 28,500 27,500 140,020 3,906,558,000
22/06/2018 28,500 0.50 1.75 28,000 28,900 27,500 207,770 5,921,445,000
21/06/2018 28,000 -0.20 -0.71 28,200 28,200 27,500 152,770 4,277,560,000
20/06/2018 28,200 0.10 0.35 28,100 29,000 27,950 161,620 4,557,684,000
19/06/2018 28,100 -0.60 -2.14 28,700 28,700 27,500 93,290 2,621,449,000
18/06/2018 28,700 -0.35 -1.22 29,050 29,100 28,700 386,640 11,096,568,000
17/06/2018 29,050 0.05 0.17 29,000 29,300 28,700 650,130 18,886,276,500
15/06/2018 29,050 0.05 0.17 29,000 29,300 28,700 650,130 18,886,276,500
14/06/2018 29,000 -0.15 -0.52 29,000 29,100 28,600 660,510 19,154,790,000
13/06/2018 29,000 -0.10 -0.34 29,100 29,500 28,000 171,220 4,965,380,000
12/06/2018 29,100 -0.80 -2.75 29,900 29,400 28,600 82,250 2,393,475,000
11/06/2018 29,900 0.40 1.34 29,500 30,000 28,900 199,930 5,977,907,000
08/06/2018 29,500 -0.60 -2.03 30,100 30,000 28,900 223,830 6,602,985,000
07/06/2018 30,100 1.20 3.99 28,900 30,500 27,600 277,810 8,362,081,000
06/06/2018 28,900 -0.60 -2.08 29,500 29,500 28,800 168,940 4,882,366,000
05/06/2018 29,500 -0.30 -1.02 29,800 30,100 29,450 134,550 3,969,225,000
04/06/2018 29,800 -0.15 -0.50 29,950 30,000 29,750 107,230 3,195,454,000
03/06/2018 29,950 -0.05 -0.17 30,000 30,000 29,700 118,380 3,545,481,000
01/06/2018 29,950 -0.05 -0.17 30,000 30,000 29,700 118,380 3,545,481,000
31/05/2018 30,000 0.10 0.33 29,900 30,400 29,700 132,730 3,981,900,000
30/05/2018 29,900 -0.10 -0.33 30,000 30,000 28,850 73,360 2,193,464,000
29/05/2018 30,000 -0.30 -1.00 30,300 30,500 29,800 74,600 2,238,000,000
28/05/2018 30,300 -1.30 -4.29 31,600 31,600 29,400 140,560 4,258,968,000
27/05/2018 31,600 -0.20 -0.63 31,800 32,000 31,000 121,770 3,847,932,000
25/05/2018 31,600 -0.20 -0.63 31,800 32,000 31,000 121,770 3,847,932,000
24/05/2018 31,800 0.40 1.26 31,400 31,800 29,250 97,830 3,110,994,000
23/05/2018 31,400 0.40 1.27 31,000 32,100 30,850 174,430 5,477,102,000
22/05/2018 31,000 -0.70 -2.26 31,700 32,000 30,900 98,170 3,043,270,000
21/05/2018 31,700 -0.70 -2.21 32,400 32,400 31,600 126,170 3,999,589,000
20/05/2018 32,400 -0.10 -0.31 32,500 32,700 32,000 146,650 4,751,460,000
18/05/2018 32,400 -0.10 -0.31 32,500 32,700 32,000 146,650 4,751,460,000
17/05/2018 32,500 -0.65 -2.00 33,150 33,150 32,000 189,990 6,174,675,000
16/05/2018 33,150 -0.85 -2.56 34,000 34,000 32,800 132,270 4,384,750,500
15/05/2018 34,000 0.60 1.76 33,400 34,200 32,500 169,900 5,776,600,000
14/05/2018 33,400 1.60 4.79 31,800 34,000 31,550 230,330 7,693,022,000
11/05/2018 31,800 0.70 2.20 31,100 31,800 30,900 156,090 4,963,662,000
10/05/2018 31,100 -0.60 -1.93 31,700 31,550 30,000 88,790 2,761,369,000
09/05/2018 31,700 -1.30 -4.10 33,000 32,600 31,400 95,830 3,037,811,000
08/05/2018 33,000 0.50 1.52 32,500 33,100 32,300 130,590 4,309,470,000
07/05/2018 32,500 0.50 1.54 32,000 32,700 31,900 156,410 5,083,325,000
05/05/2018 32,000 1.00 3.13 31,000 32,300 31,050 237,520 7,600,640,000
04/05/2018 32,000 1.00 3.13 31,000 32,300 31,050 237,520 7,600,640,000
03/05/2018 31,000 -0.60 -1.94 31,600 31,300 30,000 88,220 2,734,820,000
02/05/2018 31,600 -0.20 -0.63 31,800 31,850 31,300 129,680 4,097,888,000
30/04/2018 31,800 -0.20 -0.63 32,000 31,900 30,100 507,180 16,128,324,000
27/04/2018 31,800 -0.20 -0.63 32,000 31,900 30,100 507,180 16,128,324,000
26/04/2018 32,000 -1.50 -4.69 33,500 33,600 31,900 141,850 4,539,200,000
25/04/2018 33,500 1.30 3.88 32,200 33,600 31,900 171,500 5,745,250,000
24/04/2018 33,500 1.30 3.88 32,200 33,600 31,900 171,500 5,745,250,000
23/04/2018 32,200 -1.20 -3.73 33,400 33,500 31,500 139,280 4,484,816,000
22/04/2018 33,400 0.10 0.30 33,300 33,700 32,300 132,020 4,409,468,000
20/04/2018 33,400 0.10 0.30 33,300 33,700 32,300 132,020 4,409,468,000
19/04/2018 33,300 -0.70 -2.10 34,000 34,100 32,500 166,760 5,553,108,000
18/04/2018 34,000 -0.10 -0.29 34,100 34,400 33,200 240,990 8,193,660,000
13/04/2018 33,800 -2.10 -6.21 35,900 36,450 33,700 503,890 17,031,482,000
12/04/2018 35,900 0.60 1.67 35,300 35,900 35,050 419,770 15,069,743,000
11/04/2018 35,300 -1.00 -2.83 36,300 36,400 35,200 711,210 25,105,713,000
10/04/2018 36,300 -0.40 -1.10 36,700 37,100 35,500 938,390 34,063,557,000
09/04/2018 36,700 0.60 1.63 36,100 36,700 35,900 826,130 30,318,971,000
06/04/2018 36,100 1.25 3.46 34,850 36,400 34,500 1,399,820 50,533,502,000
05/04/2018 34,850 0.55 1.58 34,300 34,950 34,200 567,420 19,774,587,000
04/04/2018 34,300 -0.85 -2.48 35,150 35,350 33,900 587,310 20,144,733,000
03/04/2018 35,150 -0.50 -1.42 35,650 35,700 35,000 695,400 24,443,310,000
02/04/2018 35,650 1.20 3.37 34,450 36,000 34,200 1,117,180 39,827,467,000
30/03/2018 34,450 0.95 2.76 33,500 35,000 31,200 1,707,310 58,816,829,500
29/03/2018 33,500 -0.40 -1.19 33,900 34,250 33,500 269,860 9,040,310,000
28/03/2018 33,900 -0.80 -2.36 34,700 34,600 33,900 532,390 18,048,021,000
27/03/2018 34,700 -0.30 -0.86 35,000 35,350 34,600 479,390 16,634,833,000
26/03/2018 35,000 -0.20 -0.57 35,200 35,350 34,400 550,640 19,272,400,000
23/03/2018 35,200 -0.40 -1.14 35,600 35,250 34,700 469,020 16,509,504,000
22/03/2018 35,600 0.40 1.12 35,200 35,750 35,200 1,061,610 37,793,316,000
21/03/2018 35,200 0.20 0.57 35,000 35,450 35,000 835,340 29,403,968,000
20/03/2018 35,000 -0.05 -0.14 35,000 35,300 34,900 600,240 21,008,400,000
19/03/2018 35,000 -0.45 -1.29 35,450 35,500 35,000 617,430 21,610,050,000
16/03/2018 35,450 1.00 2.82 34,450 35,800 34,450 947,620 33,593,129,000
15/03/2018 34,450 -0.55 -1.60 35,000 34,950 34,100 801,690 27,618,220,500
14/03/2018 35,000 0.20 0.57 34,800 35,100 33,050 963,760 33,731,600,000
13/03/2018 34,800 -0.90 -2.59 35,700 35,500 34,550 938,640 32,664,672,000
12/03/2018 35,700 0.70 1.96 35,000 36,050 35,300 1,128,000 40,269,600,000
11/03/2018 35,900 0.90 2.51 35,000 36,050 35,300 1,156,570 41,520,863,000
09/03/2018 35,900 0.90 2.51 35,000 36,050 35,300 1,156,570 41,520,863,000
08/03/2018 35,000 0.60 1.71 34,400 35,000 34,400 1,256,830 43,989,050,000
07/03/2018 34,400 -0.45 -1.31 34,850 35,000 34,100 756,030 26,007,432,000
06/03/2018 34,850 1.35 3.87 33,500 34,850 33,250 1,123,020 39,137,247,000
05/03/2018 33,500 -0.70 -2.09 34,200 34,400 33,400 663,440 22,225,240,000
02/03/2018 34,200 -0.30 -0.88 34,500 34,400 33,600 667,630 22,832,946,000
01/03/2018 34,500 -0.40 -1.16 34,900 34,950 34,000 675,250 23,296,125,000
28/02/2018 34,900 0.40 1.15 34,500 35,700 34,300 705,880 24,635,212,000
27/02/2018 34,500 0.05 0.14 34,450 34,650 34,050 664,500 22,925,250,000
26/02/2018 34,450 -0.40 -1.16 34,850 35,050 34,200 541,260 18,646,407,000
23/02/2018 34,850 0.90 2.58 33,950 35,000 33,750 757,640 26,403,754,000
22/02/2018 33,950 -0.15 -0.44 34,100 34,300 33,700 594,380 20,179,201,000
21/02/2018 34,100 1.30 3.81 32,800 34,500 32,800 749,980 25,574,318,000
13/02/2018 32,800 0.25 0.76 32,550 32,800 32,550 119,690 3,925,832,000
12/02/2018 32,550 -0.45 -1.38 32,550 32,550 30,400 261,620 8,515,731,000
09/02/2018 32,550 -2.45 -7.53 35,000 33,000 32,550 278,260 9,057,363,000
08/02/2018 35,000 -1.80 -5.14 36,800 36,800 34,500 252,660 8,843,100,000
07/02/2018 36,800 -2.20 -5.98 39,000 38,000 35,850 551,140 20,281,952,000
06/02/2018 38,500 -0.50 -1.30 39,000 41,700 36,800 455,220 17,525,970,000
05/02/2018 39,000 1.50 3.85 37,500 39,000 37,000 974,300 37,997,700,000
02/02/2018 37,500 -0.30 -0.80 37,800 37,700 37,200 972,120 36,454,500,000
01/02/2018 37,800 -0.35 -0.93 38,150 38,250 37,600 141,240 5,338,872,000
31/01/2018 38,150 1.15 3.01 37,000 38,600 36,700 465,360 17,753,484,000
30/01/2018 37,000 0.20 0.54 36,800 37,200 36,600 307,760 11,387,120,000
29/01/2018 36,800 -0.10 -0.27 36,900 38,100 36,700 416,890 15,341,552,000
26/01/2018 36,900 -0.10 -0.27 36,900 37,300 36,800 171,620 6,332,778,000
25/01/2018 36,900 0.20 0.54 36,700 37,100 36,550 387,630 14,303,547,000
24/01/2018 27,650 -9.35 -33.82 37,000 37,100 36,300 422,950 11,694,567,500
22/01/2018 36,800 -0.30 -0.82 37,000 37,100 36,300 377,500 13,892,000,000
20/01/2018 37,000 0.40 1.08 36,600 37,000 36,200 684,520 25,327,240,000
19/01/2018 37,000 0.40 1.08 36,600 37,000 36,200 684,520 25,327,240,000
18/01/2018 36,600 0.40 1.09 36,200 37,200 35,600 962,340 35,221,644,000
17/01/2018 36,200 1.70 4.70 34,500 36,600 34,100 550,820 19,939,684,000
16/01/2018 34,500 1.60 4.64 32,900 35,200 32,600 481,740 16,620,030,000
15/01/2018 32,900 -0.10 -0.30 33,000 33,100 32,600 192,640 6,337,856,000
13/01/2018 33,000 0.50 1.52 32,500 33,100 32,000 191,540 6,320,820,000
12/01/2018 33,000 0.50 1.52 32,500 33,100 32,000 191,540 6,320,820,000
11/01/2018 32,500 -0.20 -0.62 32,700 32,900 32,200 236,770 7,695,025,000
10/01/2018 32,700 -0.45 -1.38 32,700 32,700 32,000 164,690 5,385,363,000
09/01/2018 32,700 -0.45 -1.38 33,150 33,200 32,600 197,810 6,468,387,000
08/01/2018 33,150 0.25 0.75 32,900 33,300 32,100 301,840 10,005,996,000
07/01/2018 32,900 0.70 2.13 32,200 32,900 31,500 228,540 7,518,966,000
05/01/2018 32,900 0.70 2.13 32,200 32,900 31,500 228,540 7,518,966,000
04/01/2018 32,200 0.50 1.55 31,700 32,300 30,900 245,140 7,893,508,000
03/01/2018 31,700 0.80 2.52 30,900 31,900 30,800 257,310 8,156,727,000
02/01/2018 30,900 0.40 1.29 30,500 31,100 30,300 219,590 6,785,331,000
01/01/2018 30,500 0.70 2.30 29,800 30,500 29,400 246,300 7,512,150,000
29/12/2017 30,500 0.70 2.30 29,800 30,500 29,400 246,300 7,512,150,000
28/12/2017 29,800 0.50 1.68 29,300 29,900 28,900 164,980 4,916,404,000
27/12/2017 29,300 0.10 0.34 29,200 29,300 28,300 160,140 4,692,102,000
26/12/2017 29,200 -0.20 -0.68 29,200 29,200 28,700 217,390 6,347,788,000
25/12/2017 29,200 -0.20 -0.68 29,200 29,200 28,700 205,090 5,988,628,000
23/12/2017 29,200 0.20 0.68 29,000 29,200 28,800 161,070 4,703,244,000
22/12/2017 29,200 0.20 0.68 29,000 29,200 28,800 161,070 4,703,244,000
21/12/2017 29,000 -0.40 -1.38 29,400 29,500 28,500 240,930 6,986,970,000
20/12/2017 29,400 -0.10 -0.34 29,500 29,700 29,100 191,430 5,628,042,000
19/12/2017 30,000 0.25 0.83 29,750 30,100 29,700 231,210 6,936,300,000
18/12/2017 29,800 0.15 0.50 29,750 30,100 29,700 92,050 2,743,090,000
17/12/2017 29,750 0.05 0.17 29,700 29,800 29,400 428,920 12,760,370,000
15/12/2017 29,700 0.70 2.36 29,000 29,700 28,800 443,960 13,185,612,000
14/12/2017 29,000 -0.10 -0.34 29,000 29,000 28,600 314,500 9,120,500,000
13/12/2017 29,000 0.60 2.07 28,400 29,000 27,900 400,350 11,610,150,000
12/12/2017 28,400 -0.30 -1.06 28,700 28,700 28,200 207,080 5,881,072,000
11/12/2017 28,300 -0.40 -1.41 28,700 28,700 28,300 11,530 326,299,000
10/12/2017 28,700 0.10 0.35 28,600 28,800 28,300 242,360 6,955,732,000
08/12/2017 28,600 0.70 2.45 27,900 28,600 27,900 367,500 10,510,500,000
07/12/2017 28,600 0.50 1.75 27,900 28,500 27,900 343,740 9,830,964,000
05/12/2017 28,000 0.10 0.36 28,100 28,100 27,750 318,960 8,930,880,000
04/12/2017 27,900 0.00 ■■ 0.00 27,900 28,100 27,900 229,230 6,395,517,000
01/12/2017 27,900 -0.25 -0.89 27,850 28,100 27,800 371,480 10,364,292,000
30/11/2017 28,150 0.05 0.18 28,000 28,200 28,000 371,950 10,470,392,500
29/11/2017 28,100 0.05 0.18 28,100 28,150 27,900 498,990 14,021,619,000
28/11/2017 28,050 0.00 ■■ 0.00 28,200 28,200 27,900 511,190 14,338,879,500
27/11/2017 28,050 0.40 1.45 27,700 28,500 27,700 536,660 15,053,313,000
24/11/2017 27,650 -0.05 -0.18 27,700 27,850 27,400 422,950 11,694,567,500
23/11/2017 27,700 -0.30 -1.07 27,850 28,250 27,650 590,330 16,352,141,000
22/11/2017 28,000 -0.40 -1.41 28,300 28,300 27,850 308,510 8,638,280,000
21/11/2017 28,400 0.40 1.43 27,950 28,650 27,950 326,170 9,263,228,000
20/11/2017 28,000 -0.95 -3.28 28,950 29,050 28,000 424,050 11,873,400,000
17/11/2017 28,950 0.40 1.40 28,500 28,950 27,900 404,890 11,721,565,500
16/11/2017 28,550 -0.20 -0.70 28,750 28,800 28,100 620,260 17,708,423,000
15/11/2017 28,750 -0.20 -0.69 28,750 28,900 27,900 571,650 16,434,937,500
14/11/2017 28,950 -0.25 -0.86 29,100 29,150 27,700 623,710 18,056,404,500
13/11/2017 29,200 0.40 1.39 28,900 29,250 28,350 623,550 18,207,660,000
10/11/2017 28,800 1.00 3.60 27,650 28,950 27,650 627,670 18,076,896,000
09/11/2017 27,800 0.00 ■■ 0.00 27,650 28,000 27,500 498,180 13,849,404,000
08/11/2017 27,800 -0.10 -0.36 27,750 28,100 27,700 450,390 12,520,842,000
07/11/2017 27,900 -0.45 -1.59 28,000 28,450 27,800 445,660 12,433,914,000
06/11/2017 28,350 0.65 2.35 27,450 28,350 27,450 598,180 16,958,403,000
03/11/2017 27,700 0.30 1.09 27,250 27,700 27,050 482,260 13,358,602,000
02/11/2017 27,400 0.05 0.18 27,300 27,550 27,300 334,530 9,166,122,000
01/11/2017 27,350 -0.05 -0.18 27,150 27,550 27,150 354,140 9,685,729,000
31/10/2017 27,400 -0.10 -0.36 27,500 27,600 27,100 273,390 7,490,886,000
30/10/2017 27,500 0.40 1.48 26,900 27,700 26,900 266,520 7,329,300,000
27/10/2017 27,100 0.10 0.37 27,000 27,900 27,000 227,660 6,169,586,000
26/10/2017 27,000 0.15 0.56 26,850 28,200 26,850 165,100 4,457,700,000
25/10/2017 26,850 0.05 0.19 26,750 26,850 26,550 252,420 6,777,477,000
24/10/2017 26,800 -0.20 -0.74 26,950 27,000 26,750 125,560 3,365,008,000
23/10/2017 27,000 -0.15 -0.55 27,000 27,300 26,750 123,650 3,338,550,000
20/10/2017 27,150 0.00 ■■ 0.00 27,300 27,800 27,100 280,620 7,618,833,000
19/10/2017 27,150 -0.05 -0.18 27,000 27,250 26,800 294,410 7,993,231,500
18/10/2017 27,200 -0.20 -0.73 27,400 27,400 27,150 432,100 11,753,120,000
17/10/2017 27,400 -0.50 -1.79 27,800 27,800 27,300 475,800 13,036,920,000
16/10/2017 27,900 0.90 3.33 27,000 28,100 26,900 604,840 16,875,036,000
13/10/2017 27,000 -0.40 -1.46 27,400 27,400 26,950 629,000 16,983,000,000
12/10/2017 27,400 -0.30 -1.08 27,700 27,700 27,400 232,190 6,362,006,000
11/10/2017 27,700 -0.30 -1.07 27,900 27,950 27,550 472,300 13,082,710,000
10/10/2017 28,000 -0.50 -1.75 28,500 28,500 27,900 553,550 15,499,400,000
09/10/2017 28,500 0.10 0.35 28,350 28,500 27,900 459,320 13,090,620,000
06/10/2017 28,400 -0.50 -1.73 28,800 28,800 28,300 307,360 8,729,024,000
05/10/2017 28,900 -0.90 -3.02 29,750 29,900 28,000 388,130 11,216,957,000
04/10/2017 29,800 -0.35 -1.16 30,100 30,100 28,900 485,840 14,478,032,000
03/10/2017 30,150 -0.55 -1.79 30,750 30,750 30,000 252,430 7,610,764,500
02/10/2017 30,700 -0.20 -0.65 30,850 31,150 30,500 207,900 6,382,530,000
29/09/2017 30,900 -0.50 -1.59 30,400 31,450 30,400 308,850 9,543,465,000
28/09/2017 31,400 1.00 3.29 30,350 31,400 30,300 468,680 14,716,552,000
27/09/2017 30,400 0.05 0.16 30,250 30,600 30,100 552,330 16,790,832,000
26/09/2017 30,350 0.10 0.33 30,050 30,450 30,000 479,650 14,557,377,500
25/09/2017 30,250 -0.25 -0.82 30,350 30,550 30,000 523,230 15,827,707,500
22/09/2017 30,500 0.05 0.16 30,500 30,650 30,000 472,700 14,417,350,000
21/09/2017 30,450 0.25 0.83 30,150 30,450 30,100 337,210 10,268,044,500
20/09/2017 30,200 -0.20 -0.66 30,000 30,300 29,600 473,760 14,307,552,000
19/09/2017 30,400 0.75 2.53 29,700 30,700 29,600 711,850 21,640,240,000
18/09/2017 29,650 0.65 2.24 29,000 29,800 29,000 503,110 14,917,211,500
15/09/2017 29,000 0.35 1.22 28,600 29,000 28,350 503,110 14,590,190,000
14/09/2017 28,650 0.15 0.53 28,600 29,100 28,400 521,260 14,934,099,000
13/09/2017 28,500 -0.10 -0.35 28,600 28,850 28,450 256,280 7,303,980,000
12/09/2017 28,600 -0.60 -2.05 29,100 29,100 28,400 360,330 10,305,438,000
11/09/2017 29,200 0.00 ■■ 0.00 29,150 29,200 28,800 489,870 14,304,204,000
08/09/2017 29,200 -0.05 -0.17 29,100 29,200 29,000 354,740 10,358,408,000
07/09/2017 29,250 0.00 ■■ 0.00 29,100 29,500 29,000 797,720 23,333,310,000
06/09/2017 29,250 0.00 ■■ 0.00 29,200 29,250 29,100 472,600 13,823,550,000
05/09/2017 29,250 0.00 ■■ 0.00 29,250 29,600 29,100 508,200 14,864,850,000
01/09/2017 29,250 0.00 ■■ 0.00 29,250 29,350 29,100 303,980 8,891,415,000
31/08/2017 29,250 0.20 0.69 29,350 29,350 29,050 391,990 11,465,707,500
30/08/2017 29,050 -0.35 -1.19 29,400 29,550 29,050 372,160 10,811,248,000
29/08/2017 29,400 0.15 0.51 29,200 29,450 29,150 324,060 9,527,364,000
28/08/2017 29,250 0.15 0.52 29,100 29,500 29,100 346,680 10,140,390,000
25/08/2017 29,100 -0.80 -2.68 29,900 30,000 29,100 439,940 12,802,254,000
24/08/2017 29,900 0.60 2.05 29,300 30,000 29,200 293,200 8,766,680,000
23/08/2017 29,300 -0.40 -1.35 29,700 29,900 29,300 334,620 9,804,366,000
22/08/2017 29,700 -0.70 -2.30 30,350 30,450 29,400 306,440 9,101,268,000
21/08/2017 30,400 -0.50 -1.62 31,000 31,000 30,400 305,610 9,290,544,000
18/08/2017 30,900 -0.30 -0.96 31,000 31,100 30,800 274,300 8,475,870,000
17/08/2017 31,200 -0.80 -2.50 30,900 31,400 29,900 513,800 16,030,560,000
16/08/2017 32,000 0.35 1.11 31,650 32,000 31,100 659,220 21,095,040,000
15/08/2017 31,650 -0.35 -1.09 31,900 32,600 31,650 280,080 8,864,532,000
14/08/2017 32,000 0.20 0.63 31,700 32,100 31,350 382,890 12,252,480,000
11/08/2017 31,800 -0.20 -0.62 32,000 32,000 31,200 317,050 10,082,190,000
10/08/2017 32,000 -0.40 -1.23 32,400 32,500 31,600 288,130 9,220,160,000
09/08/2017 32,400 0.90 2.86 31,600 32,400 30,900 251,570 8,150,868,000
08/08/2017 31,500 -0.20 -0.63 31,500 31,800 31,300 480,170 15,125,355,000
07/08/2017 31,700 0.20 0.63 31,500 31,800 31,200 315,330 9,995,961,000
04/08/2017 31,500 -0.10 -0.32 31,400 31,700 30,900 243,400 7,667,100,000
03/08/2017 31,600 0.70 2.27 30,700 32,000 30,700 455,710 14,400,436,000
02/08/2017 30,900 -0.05 -0.16 30,950 31,200 30,700 272,820 8,430,138,000
01/08/2017 30,950 -0.25 -0.80 31,000 31,700 30,950 349,110 10,804,954,500
31/07/2017 31,200 0.20 0.65 30,800 31,500 30,700 368,390 11,493,768,000
28/07/2017 31,000 0.80 2.65 30,000 31,000 29,900 576,690 17,877,390,000
27/07/2017 30,200 0.00 ■■ 0.00 30,000 30,350 29,800 373,020 11,265,204,000
26/07/2017 30,200 0.30 1.00 29,350 30,200 29,000 405,500 12,246,100,000
25/07/2017 29,900 -0.30 -0.99 30,200 30,200 29,500 376,770 11,265,423,000
24/07/2017 30,200 0.20 0.67 30,000 30,300 29,700 532,650 16,086,030,000
21/07/2017 30,000 -0.40 -1.32 30,300 30,400 29,700 534,230 16,026,900,000
20/07/2017 30,400 1.30 4.47 29,100 30,500 28,900 837,110 25,448,144,000
19/07/2017 29,100 -0.10 -0.34 29,100 29,300 28,900 380,880 11,083,608,000
18/07/2017 29,200 -0.20 -0.68 29,400 29,400 28,900 310,120 9,055,504,000
17/07/2017 29,400 0.10 0.34 29,300 29,400 29,100 302,960 8,907,024,000
14/07/2017 29,300 0.00 ■■ 0.00 29,300 29,400 29,000 336,560 9,861,208,000
13/07/2017 29,300 0.10 0.34 29,200 29,400 28,800 407,030 11,925,979,000
12/07/2017 29,200 0.40 1.39 28,700 29,200 28,700 373,530 10,907,076,000
11/07/2017 28,800 0.00 ■■ 0.00 28,800 29,300 28,500 341,240 9,827,712,000
10/07/2017 28,800 -0.20 -0.69 28,850 28,900 28,600 480,480 13,837,824,000
07/07/2017 29,000 -0.70 -2.36 29,500 29,500 28,900 720,470 20,893,630,000
06/07/2017 29,700 0.00 ■■ 0.00 29,700 29,900 29,000 759,460 22,555,962,000
05/07/2017 29,700 -0.20 -0.67 29,900 30,300 29,200 602,670 17,899,299,000
04/07/2017 29,900 -0.40 -1.32 30,300 30,400 29,500 430,460 12,870,754,000
03/07/2017 30,300 -0.10 -0.33 30,100 30,400 30,000 611,920 18,541,176,000
30/06/2017 30,400 0.10 0.33 30,200 30,400 29,700 665,040 20,217,216,000
29/06/2017 30,300 0.10 0.33 30,200 30,300 29,900 266,250 8,067,375,000
28/06/2017 30,200 1.00 3.42 29,200 30,300 29,000 1,003,070 30,292,714,000
27/06/2017 29,200 -0.30 -1.02 29,600 29,600 28,800 365,470 10,671,724,000
26/06/2017 29,500 0.00 ■■ 0.00 29,500 29,900 29,300 298,450 8,804,275,000
23/06/2017 29,500 -0.10 -0.34 29,500 29,700 29,000 707,460 20,870,070,000
22/06/2017 29,600 -0.40 -1.33 30,000 30,000 29,300 301,000 8,909,600,000
21/06/2017 30,000 -0.10 -0.33 30,100 30,100 29,500 338,500 10,155,000,000
20/06/2017 30,100 0.20 0.67 29,800 30,400 29,800 435,380 13,104,938,000
19/06/2017 29,900 -0.10 -0.33 30,200 30,300 29,800 402,680 12,040,132,000
16/06/2017 30,000 0.20 0.67 29,800 30,400 29,300 511,650 15,349,500,000
15/06/2017 29,800 -0.20 -0.67 29,900 30,200 29,100 322,830 9,620,334,000
14/06/2017 30,000 -0.40 -1.32 30,400 30,400 29,900 245,210 7,356,300,000
13/06/2017 30,400 0.90 3.05 29,500 30,400 29,500 718,980 21,856,992,000
12/06/2017 29,500 0.30 1.03 29,000 29,800 29,000 451,390 13,316,005,000
09/06/2017 29,200 -1.20 -3.95 30,300 30,900 29,200 610,190 17,817,548,000
08/06/2017 30,400 -0.80 -2.56 31,100 31,100 29,700 952,040 28,942,016,000
07/06/2017 31,200 -0.40 -1.27 31,300 31,800 30,000 1,436,730 44,825,976,000
06/06/2017 31,600 0.60 1.94 31,000 31,800 30,600 745,160 23,547,056,000
05/06/2017 31,000 0.40 1.31 30,500 31,000 30,300 333,040 10,324,240,000
02/06/2017 30,600 -0.40 -1.29 31,200 31,600 30,400 253,090 7,744,554,000
01/06/2017 31,000 0.00 ■■ 0.00 31,800 31,800 30,500 689,940 21,388,140,000
31/05/2017 31,000 -0.85 -2.67 31,100 32,200 30,100 470,770 14,593,870,000
30/05/2017 31,850 -2.35 -6.87 33,600 33,600 31,850 1,162,990 37,041,231,500
29/05/2017 34,200 1.50 4.59 32,600 34,200 31,350 996,010 34,063,542,000
26/05/2017 32,700 0.40 1.24 32,400 32,700 31,600 624,700 20,427,690,000
25/05/2017 32,300 1.80 5.90 30,600 32,300 30,600 1,124,190 36,311,337,000
24/05/2017 30,500 1.00 3.39 29,500 30,500 29,300 816,630 24,907,215,000
23/05/2017 29,500 -0.15 -0.51 29,650 30,000 29,000 866,170 25,552,015,000
22/05/2017 29,650 0.55 1.89 29,100 29,900 29,100 1,551,220 45,993,673,000
19/05/2017 29,100 0.10 0.34 28,900 29,300 28,700 240,320 6,993,312,000
18/05/2017 29,000 -0.25 -0.85 29,300 29,400 28,850 265,230 7,691,670,000
17/05/2017 29,250 0.25 0.86 28,900 29,400 28,900 298,640 8,735,220,000
16/05/2017 29,000 -0.20 -0.68 29,500 29,800 29,000 234,400 6,797,600,000
15/05/2017 29,200 0.40 1.39 28,700 29,800 28,700 214,410 6,260,772,000
09/05/2017 29,100 -0.90 -3.00 29,600 29,700 29,100 326,670 9,506,097,000
08/05/2017 30,000 0.10 0.33 29,700 30,100 29,500 329,190 9,875,700,000
05/05/2017 29,900 0.40 1.36 29,400 30,200 29,400 381,270 11,399,973,000
04/05/2017 29,500 0.10 0.34 29,800 29,800 29,000 840,250 24,787,375,000
03/05/2017 29,400 -0.60 -2.00 30,000 30,000 29,000 356,260 10,474,044,000
28/04/2017 30,000 0.05 0.17 29,800 30,100 29,400 368,400 11,052,000,000
27/04/2017 29,950 0.20 0.67 29,500 30,000 29,200 384,650 11,520,267,500
26/04/2017 29,750 1.10 3.84 28,600 30,200 28,600 153,930 4,579,417,500
25/04/2017 28,650 0.05 0.17 28,600 28,750 28,500 123,660 3,542,859,000
24/04/2017 28,600 0.20 0.70 28,100 28,800 28,100 149,080 4,263,688,000
21/04/2017 28,400 0.30 1.07 28,000 28,650 28,000 371,090 10,538,956,000
20/04/2017 28,100 0.50 1.81 27,500 28,200 27,500 59,430 1,669,983,000
19/04/2017 27,600 -0.30 -1.08 27,900 28,200 27,500 137,760 3,802,176,000
18/04/2017 27,900 0.00 ■■ 0.00 27,900 28,100 26,700 226,730 6,325,767,000
17/04/2017 27,900 -1.70 -5.74 29,600 30,000 27,900 187,860 5,241,294,000
14/04/2017 29,600 -0.20 -0.67 29,700 29,700 29,300 163,660 4,844,336,000
13/04/2017 29,800 -0.25 -0.83 30,000 30,350 29,800 235,390 7,014,622,000
12/04/2017 30,050 -0.10 -0.33 30,150 30,300 29,900 233,980 7,031,099,000
11/04/2017 30,150 -0.05 -0.17 30,100 30,400 29,800 564,250 17,012,137,500
10/04/2017 30,200 1.05 3.60 29,400 30,200 29,300 706,230 21,328,146,000
07/04/2017 29,150 0.00 ■■ 0.00 29,150 29,300 29,000 228,140 6,650,281,000
05/04/2017 29,150 0.15 0.52 29,000 29,150 28,800 234,450 6,834,217,500
04/04/2017 29,000 -0.20 -0.68 29,400 29,600 28,900 210,390 6,101,310,000
03/04/2017 29,200 0.30 1.04 29,000 29,400 28,950 516,920 15,094,064,000
31/03/2017 28,900 0.50 1.76 28,300 28,900 28,300 274,080 7,920,912,000
30/03/2017 28,400 0.10 0.35 28,200 28,550 28,200 161,890 4,597,676,000
29/03/2017 28,300 -0.45 -1.57 28,600 28,950 28,200 203,090 5,747,447,000
28/03/2017 28,750 -0.10 -0.35 28,700 28,850 28,500 194,690 5,597,337,500
27/03/2017 28,850 -0.10 -0.35 28,800 29,050 28,700 148,790 4,292,591,500
24/03/2017 28,950 0.20 0.70 28,400 29,400 28,400 512,210 14,828,479,500
23/03/2017 28,750 0.10 0.35 28,650 28,800 28,500 318,310 9,151,412,500
22/03/2017 28,650 -0.50 -1.72 29,150 29,200 28,250 581,610 16,663,126,500
21/03/2017 29,150 0.75 2.64 28,500 29,150 28,100 649,200 18,924,180,000
20/03/2017 28,400 1.00 3.65 27,500 28,550 27,250 1,120,620 31,825,608,000
17/03/2017 27,400 -0.10 -0.36 27,450 27,600 27,000 609,680 16,705,232,000
16/03/2017 27,500 -0.05 -0.18 28,000 28,000 27,350 178,700 4,914,250,000
15/03/2017 27,550 -0.15 -0.54 27,550 27,800 27,550 112,390 3,096,344,500
14/03/2017 27,700 -0.30 -1.07 28,000 28,150 27,600 290,860 8,056,822,000
13/03/2017 28,000 0.65 2.38 27,350 28,400 27,100 428,320 11,992,960,000
10/03/2017 27,350 -0.05 -0.18 27,650 27,650 27,250 158,160 4,325,676,000
09/03/2017 27,400 -0.20 -0.72 27,700 27,800 27,400 232,160 6,361,184,000
08/03/2017 27,600 0.80 2.99 27,000 27,800 26,750 811,100 22,386,360,000
07/03/2017 26,800 0.40 1.52 26,650 27,000 26,350 282,540 7,572,072,000
06/03/2017 26,400 0.00 ■■ 0.00 26,450 26,650 26,400 362,030 9,557,592,000
03/03/2017 26,400 -0.05 -0.19 26,600 26,600 26,250 263,990 6,969,336,000
02/03/2017 26,450 0.25 0.95 26,500 26,700 26,200 279,420 7,390,659,000
01/03/2017 26,200 -0.15 -0.57 26,700 26,700 26,150 324,640 8,505,568,000
28/02/2017 26,350 -0.10 -0.38 26,700 26,700 26,300 239,740 6,317,149,000
27/02/2017 26,450 -0.10 -0.38 26,700 26,700 26,200 170,480 4,509,196,000
24/02/2017 26,550 0.05 0.19 26,500 27,000 26,400 132,280 3,512,034,000
23/02/2017 26,500 -0.10 -0.38 26,500 26,750 26,100 378,780 10,037,670,000
22/02/2017 26,600 -0.65 -2.39 27,250 27,250 26,550 246,150 6,547,590,000
21/02/2017 27,250 0.25 0.93 27,200 27,500 27,000 790,880 21,551,480,000
20/02/2017 27,000 0.85 3.25 26,000 27,100 26,000 641,470 17,319,690,000
17/02/2017 26,150 0.15 0.58 25,950 26,300 25,700 511,720 13,381,478,000
16/02/2017 26,000 0.35 1.36 25,800 26,400 25,800 719,910 18,717,660,000
15/02/2017 25,650 0.85 3.43 24,650 25,900 24,650 471,120 12,084,228,000
14/02/2017 24,800 -0.50 -1.98 25,300 25,350 24,800 963,280 23,889,344,000
13/02/2017 25,300 -0.20 -0.78 25,600 25,600 25,300 428,400 10,838,520,000
10/02/2017 25,500 -0.30 -1.16 25,900 25,900 25,450 286,680 7,310,340,000
09/02/2017 25,800 0.00 ■■ 0.00 25,800 26,150 25,700 914,520 23,594,616,000
08/02/2017 25,800 -0.15 -0.58 26,100 26,100 25,700 246,450 6,358,410,000
07/02/2017 25,950 -0.30 -1.14 26,350 26,500 25,900 549,020 14,247,069,000
06/02/2017 26,250 0.65 2.54 25,650 26,250 25,400 508,310 13,343,137,500
03/02/2017 25,600 -0.20 -0.78 25,800 25,950 25,400 206,570 5,288,192,000
02/02/2017 25,800 0.20 0.78 25,600 25,800 25,150 423,030 10,914,174,000
25/01/2017 25,600 0.05 0.20 25,550 25,800 25,500 967,850 24,776,960,000
24/01/2017 25,550 0.30 1.19 25,400 25,650 25,000 178,950 4,572,172,500
23/01/2017 25,250 -0.25 -0.98 25,550 25,600 25,150 150,870 3,809,467,500
20/01/2017 25,500 0.15 0.59 25,350 25,500 25,050 215,490 5,494,995,000
19/01/2017 25,350 -0.15 -0.59 25,450 25,800 25,300 155,130 3,932,545,500
18/01/2017 25,500 -0.20 -0.78 25,700 25,800 25,500 196,760 5,017,380,000
17/01/2017 25,700 -0.05 -0.19 25,750 25,850 25,550 384,710 9,887,047,000
16/01/2017 25,750 -0.25 -0.96 26,000 26,050 25,650 304,770 7,847,827,500
13/01/2017 26,000 0.90 3.59 25,150 26,050 25,150 540,170 14,044,420,000
12/01/2017 25,100 -0.35 -1.38 25,450 25,450 25,100 380,080 9,540,008,000
11/01/2017 25,450 0.20 0.79 25,250 25,450 24,850 343,600 8,744,620,000
10/01/2017 25,250 -0.10 -0.39 25,350 25,350 25,000 350,060 8,839,015,000
09/01/2017 25,350 -0.10 -0.39 25,450 25,600 25,200 371,630 9,420,820,500
06/01/2017 25,450 0.05 0.20 25,350 25,650 25,300 503,190 12,806,185,500
05/01/2017 25,400 0.00 ■■ 0.00 25,400 25,450 25,150 373,110 9,476,994,000
04/01/2017 25,400 0.20 0.79 25,300 25,550 25,200 275,000 6,985,000,000
03/01/2017 26,200 0.15 0.58 26,100 26,300 25,800 286,870 7,515,994,000
30/12/2016 26,050 -0.45 -1.70 26,500 26,500 26,000 319,750 8,329,487,500
29/12/2016 26,500 0.40 1.53 26,450 26,600 26,150 418,930 11,101,645,000
28/12/2016 26,100 0.60 2.35 25,750 26,150 25,400 656,720 17,140,392,000
27/12/2016 25,500 0.50 2.00 24,800 25,500 24,700 457,670 11,670,585,000
26/12/2016 25,000 -0.10 -0.40 25,300 25,300 24,800 282,830 7,070,750,000
23/12/2016 25,100 0.15 0.60 25,000 25,100 24,800 351,090 8,812,359,000
22/12/2016 24,950 0.00 ■■ 0.00 25,000 25,000 24,700 252,190 6,292,140,500
21/12/2016 24,950 0.20 0.81 24,750 25,000 24,500 393,420 9,815,829,000
20/12/2016 24,750 -0.50 -1.98 25,250 25,500 24,750 273,910 6,779,272,500
19/12/2016 25,250 0.10 0.40 25,150 25,600 24,600 580,970 14,669,492,500
16/12/2016 25,150 0.45 1.82 24,700 25,400 24,700 210,280 5,288,542,000
15/12/2016 24,700 0.35 1.44 24,350 24,700 24,350 305,500 7,545,850,000
14/12/2016 24,350 0.55 2.31 23,850 24,500 23,850 231,480 5,636,538,000
13/12/2016 23,800 0.00 ■■ 0.00 23,900 24,150 23,700 206,020 4,903,276,000
12/12/2016 23,800 -1.00 -4.03 24,700 25,000 23,800 182,270 4,338,026,000
09/12/2016 24,800 -1.00 -3.88 25,800 25,800 24,400 462,630 11,473,224,000
08/12/2016 25,800 0.20 0.78 25,500 25,900 25,100 169,080 4,362,264,000
07/12/2016 25,600 0.00 ■■ 0.00 25,600 25,900 25,300 233,970 5,989,632,000
06/12/2016 25,600 -0.90 -3.40 26,400 26,400 25,400 344,700 8,824,320,000
05/12/2016 26,500 -0.70 -2.57 27,200 27,400 26,200 611,200 16,196,800,000
02/12/2016 27,200 0.10 0.37 27,300 27,400 26,700 588,550 16,008,560,000
01/12/2016 27,100 -0.40 -1.45 27,700 27,750 26,850 851,350 23,071,585,000
30/11/2016 27,500 0.50 1.85 27,000 27,900 27,000 547,470 15,055,425,000
29/11/2016 27,000 -0.50 -1.82 27,400 27,400 26,900 436,380 11,782,260,000
28/11/2016 27,500 -0.60 -2.14 28,350 28,350 27,000 400,540 11,014,850,000
25/11/2016 28,100 -0.30 -1.06 28,450 28,600 27,800 304,280 8,550,268,000
24/11/2016 28,400 0.60 2.16 27,900 29,100 27,000 1,933,330 54,906,572,000
23/11/2016 27,800 -1.20 -4.14 28,900 29,100 27,750 747,520 20,781,056,000
22/11/2016 29,000 -0.20 -0.68 28,800 29,200 28,800 178,680 5,181,720,000
21/11/2016 29,200 0.30 1.04 28,900 29,200 28,400 235,310 6,871,052,000
18/11/2016 28,900 0.00 ■■ 0.00 29,000 29,200 28,600 183,720 5,309,508,000
17/11/2016 28,900 -0.30 -1.03 29,200 29,200 28,800 196,540 5,680,006,000
16/11/2016 29,200 0.30 1.04 28,900 29,400 28,900 397,820 11,616,344,000
15/11/2016 28,900 -0.10 -0.34 28,900 29,100 28,700 186,060 5,377,134,000
14/11/2016 29,000 -0.20 -0.68 29,100 29,100 28,700 228,220 6,618,380,000
11/11/2016 29,200 -0.20 -0.68 29,300 29,300 28,900 180,300 5,264,760,000
10/11/2016 29,400 1.05 3.70 28,350 29,450 28,350 533,690 15,690,486,000
09/11/2016 28,350 -0.45 -1.56 28,700 28,700 27,000 276,240 7,831,404,000
08/11/2016 28,800 0.50 1.77 28,300 28,800 28,300 530,290 15,272,352,000
07/11/2016 28,300 0.00 ■■ 0.00 28,200 28,400 28,150 144,820 4,098,406,000
04/11/2016 28,300 0.00 ■■ 0.00 28,300 28,400 28,200 209,470 5,928,001,000
03/11/2016 28,300 0.05 0.18 28,250 28,300 27,800 203,480 5,758,484,000
02/11/2016 28,250 0.10 0.36 28,250 28,300 28,050 160,850 4,544,012,500
01/11/2016 28,150 0.15 0.54 28,000 28,300 28,000 179,050 5,040,257,500
31/10/2016 28,000 -0.10 -0.36 28,300 28,400 28,000 165,160 4,624,480,000
28/10/2016 28,100 -0.10 -0.35 28,500 28,500 28,100 175,100 4,920,310,000
27/10/2016 28,200 0.00 ■■ 0.00 28,200 28,300 28,000 147,980 4,173,036,000
26/10/2016 28,200 0.05 0.18 28,150 28,400 27,750 343,210 9,678,522,000
25/10/2016 28,150 -0.55 -1.92 28,800 28,800 28,150 209,440 5,895,736,000
24/10/2016 28,700 -0.10 -0.35 28,900 29,100 28,700 249,440 7,158,928,000
21/10/2016 28,800 -0.20 -0.69 29,250 29,250 28,700 154,670 4,454,496,000
20/10/2016 29,000 -0.15 -0.51 29,150 29,400 28,800 166,540 4,829,660,000
19/10/2016 29,150 -0.15 -0.51 29,450 29,750 29,150 420,180 12,248,247,000
18/10/2016 29,300 0.10 0.34 29,300 29,400 28,550 281,980 8,262,014,000
17/10/2016 29,200 -0.10 -0.34 29,300 29,300 28,950 71,710 2,093,932,000
14/10/2016 29,300 0.00 ■■ 0.00 28,800 29,850 28,500 451,840 13,238,912,000
13/10/2016 29,300 0.30 1.03 28,850 29,500 28,500 157,860 4,625,298,000
12/10/2016 29,000 -0.55 -1.86 29,500 29,500 28,750 88,390 2,563,310,000
11/10/2016 29,550 1.35 4.79 28,200 29,550 27,800 675,300 19,955,115,000
10/10/2016 28,200 -0.30 -1.05 28,500 29,000 28,200 137,150 3,867,630,000
07/10/2016 28,500 -0.50 -1.72 29,200 29,200 28,300 297,020 8,465,070,000
06/10/2016 29,000 0.10 0.35 28,900 29,200 28,850 227,670 6,602,430,000
05/10/2016 28,900 0.00 ■■ 0.00 28,700 29,350 28,700 233,590 6,750,751,000
04/10/2016 28,900 -0.20 -0.69 29,100 29,600 28,900 414,940 11,991,766,000
03/10/2016 29,100 -0.30 -1.02 29,400 29,800 29,100 283,270 8,243,157,000
30/09/2016 29,400 -0.80 -2.65 30,100 30,150 29,400 757,640 22,274,616,000
29/09/2016 30,200 -1.15 -3.67 31,300 31,450 30,050 593,380 17,920,076,000
28/09/2016 31,350 -0.05 -0.16 31,600 32,100 31,350 275,940 8,650,719,000
27/09/2016 31,400 0.35 1.13 31,050 31,900 31,000 234,920 7,376,488,000
26/09/2016 31,050 -0.25 -0.80 31,300 31,700 30,700 213,260 6,621,723,000
23/09/2016 31,300 0.65 2.12 30,600 31,350 30,600 381,890 11,953,157,000
22/09/2016 30,650 -0.25 -0.81 30,900 31,300 30,400 437,790 13,418,263,500
21/09/2016 30,900 -0.30 -0.96 31,450 31,800 30,900 330,540 10,213,686,000
20/09/2016 31,200 0.00 ■■ 0.00 30,550 31,900 30,550 378,670 11,814,504,000
19/09/2016 31,200 1.90 6.48 29,450 31,350 29,450 896,610 27,974,232,000
16/09/2016 29,300 0.05 0.17 29,300 29,600 29,150 247,720 7,258,196,000
15/09/2016 29,250 -0.10 -0.34 29,200 29,400 29,150 297,650 8,706,262,500
14/09/2016 29,350 -0.45 -1.51 29,700 30,100 29,200 295,130 8,662,065,500
13/09/2016 29,800 0.70 2.41 29,200 29,800 29,200 495,290 14,759,642,000
12/09/2016 29,100 -1.00 -3.32 29,800 30,100 28,900 449,750 13,087,725,000
09/09/2016 30,100 1.20 4.15 28,900 30,500 28,900 1,026,940 30,910,894,000
08/09/2016 28,900 1.20 4.33 27,800 29,300 27,700 1,524,390 44,054,871,000
07/09/2016 27,700 0.10 0.36 27,600 27,800 27,400 328,590 9,101,943,000
06/09/2016 27,600 0.20 0.73 27,500 27,800 27,500 222,050 6,128,580,000
05/09/2016 27,400 -0.50 -1.79 28,000 28,100 27,400 260,440 7,136,056,000
01/09/2016 27,900 0.70 2.57 27,200 27,900 27,100 512,810 14,307,399,000
31/08/2016 27,200 0.30 1.12 27,000 27,400 26,900 269,140 7,320,608,000
30/08/2016 26,900 0.10 0.37 26,800 27,000 26,700 328,580 8,838,802,000
29/08/2016 26,800 -0.60 -2.19 27,400 27,800 26,800 420,610 11,272,348,000
26/08/2016 27,400 -0.20 -0.72 27,600 27,800 27,200 578,170 15,841,858,000
25/08/2016 27,600 -0.40 -1.43 28,100 28,100 27,600 200,300 5,528,280,000
24/08/2016 28,000 0.20 0.72 27,800 28,300 27,800 451,900 12,653,200,000
23/08/2016 27,800 0.70 2.58 27,100 27,800 27,000 471,840 13,117,152,000
22/08/2016 27,100 0.00 ■■ 0.00 27,300 27,300 26,700 318,670 8,635,957,000
19/08/2016 27,100 -0.40 -1.45 27,500 27,800 27,100 330,630 8,960,073,000
18/08/2016 27,500 0.10 0.36 27,300 27,800 27,300 252,080 6,932,200,000
17/08/2016 27,400 -0.40 -1.44 27,800 27,800 27,400 291,340 7,982,716,000
16/08/2016 27,800 0.30 1.09 27,500 28,300 27,500 954,660 26,539,548,000
15/08/2016 27,500 0.20 0.73 27,300 27,500 26,900 357,130 9,821,075,000
12/08/2016 27,300 -0.40 -1.44 27,900 27,900 27,000 331,980 9,063,054,000
11/08/2016 27,700 0.50 1.84 27,300 27,800 27,200 419,700 11,625,690,000
10/08/2016 27,200 0.40 1.49 26,800 27,300 26,800 309,300 8,412,960,000
09/08/2016 26,800 0.70 2.68 26,200 26,900 26,100 447,930 12,004,524,000
08/08/2016 26,100 0.10 0.38 26,000 26,600 26,000 205,800 5,371,380,000
05/08/2016 26,000 -0.10 -0.38 25,700 26,200 25,600 365,080 9,492,080,000
04/08/2016 26,100 -0.30 -1.14 26,500 27,000 26,100 411,640 10,743,804,000
03/08/2016 26,400 -0.50 -1.86 26,300 26,800 25,900 599,870 15,836,568,000
02/08/2016 26,900 -1.00 -3.58 27,900 27,900 26,800 528,920 14,227,948,000
01/08/2016 27,900 -0.50 -1.76 28,400 28,400 27,900 229,690 6,408,351,000
29/07/2016 28,400 0.20 0.71 28,200 29,400 28,200 572,310 16,253,604,000
28/07/2016 28,200 1.20 4.44 27,000 28,200 27,000 746,170 21,041,994,000
27/07/2016 27,000 0.10 0.37 26,900 27,100 26,900 193,550 5,225,850,000
26/07/2016 26,900 -0.10 -0.37 27,000 27,000 26,700 229,740 6,180,006,000
25/07/2016 27,000 0.10 0.37 27,100 27,100 26,800 182,230 4,920,210,000
22/07/2016 26,900 -0.30 -1.10 27,200 27,200 26,600 212,460 5,715,174,000
21/07/2016 27,200 -0.30 -1.09 27,900 27,900 27,100 158,480 4,310,656,000
20/07/2016 27,500 0.80 3.00 26,700 28,000 26,700 705,260 19,394,650,000
19/07/2016 26,700 0.00 ■■ 0.00 26,700 27,200 26,400 408,910 10,917,897,000
18/07/2016 26,700 -0.20 -0.74 27,000 27,000 26,500 485,410 12,960,447,000
15/07/2016 26,900 0.20 0.75 26,800 27,000 26,400 285,830 7,688,827,000
14/07/2016 26,700 -0.60 -2.20 27,300 27,500 26,700 313,430 8,368,581,000
13/07/2016 27,300 0.50 1.87 26,800 27,500 26,800 435,480 11,888,604,000
12/07/2016 26,800 0.10 0.37 26,500 27,000 26,200 429,060 11,498,808,000
11/07/2016 26,700 -0.70 -2.55 27,400 27,400 26,600 626,140 16,717,938,000
08/07/2016 27,400 0.10 0.37 27,200 27,800 27,000 513,350 14,065,790,000
07/07/2016 27,300 -0.30 -1.09 27,600 27,700 27,200 763,850 20,853,105,000
06/07/2016 27,600 0.70 2.60 26,700 27,900 26,300 715,760 19,754,976,000
05/07/2016 26,900 -0.80 -2.89 27,500 27,600 26,500 1,645,560 44,265,564,000
04/07/2016 27,700 -0.70 -2.46 28,500 28,500 27,700 1,478,000 40,940,600,000
01/07/2016 28,400 -0.20 -0.70 28,700 28,800 27,700 2,550,720 72,440,448,000
30/06/2016 28,600 0.50 1.78 28,200 29,000 28,000 2,549,240 72,908,264,000
29/06/2016 28,100 0.10 0.36 28,000 28,500 27,800 1,181,830 33,209,423,000
28/06/2016 28,000 -0.30 -1.06 28,100 28,200 27,800 579,210 16,217,880,000
27/06/2016 28,300 0.30 1.07 28,000 28,400 27,500 570,070 16,132,981,000
24/06/2016 28,000 -1.20 -4.11 29,200 29,200 27,200 1,657,860 46,420,080,000
23/06/2016 29,200 -0.40 -1.35 29,600 29,700 29,100 787,990 23,009,308,000
22/06/2016 29,600 0.80 2.78 28,600 29,700 28,100 1,672,340 49,501,264,000
21/06/2016 28,800 1.10 3.97 27,700 28,800 27,500 1,567,610 45,147,168,000
20/06/2016 27,700 0.50 1.84 27,400 27,700 27,200 356,540 9,876,158,000
17/06/2016 27,200 -0.70 -2.51 27,600 27,700 27,000 673,000 18,305,600,000
16/06/2016 27,900 -1.10 -3.79 28,900 29,000 27,900 902,940 25,192,026,000
15/06/2016 29,000 0.50 1.75 28,500 29,300 27,300 1,038,200 30,107,800,000
14/06/2016 28,500 1.80 6.74 26,700 28,500 26,700 1,019,900 29,067,150,000
13/06/2016 26,700 -0.70 -2.55 27,200 27,200 26,200 691,410 18,460,647,000
10/06/2016 27,400 -0.20 -0.72 27,700 27,700 27,000 476,820 13,064,868,000
09/06/2016 27,600 1.60 6.15 26,300 27,700 26,300 772,540 21,322,104,000
08/06/2016 26,000 1.70 7.00 24,400 26,000 24,400 954,860 24,826,360,000
07/06/2016 24,300 0.30 1.25 24,000 24,500 24,000 444,570 10,803,051,000
06/06/2016 24,000 -0.10 -0.41 23,900 24,200 23,800 290,630 6,975,120,000
03/06/2016 24,100 -0.30 -1.23 24,300 24,500 24,100 307,200 7,403,520,000
02/06/2016 24,400 0.30 1.24 24,600 24,800 24,200 503,260 12,279,544,000
01/06/2016 24,100 0.20 0.84 23,900 24,200 23,800 245,400 5,914,140,000
31/05/2016 23,900 0.20 0.84 23,500 24,000 23,500 327,910 7,837,049,000
30/05/2016 23,700 -0.60 -2.47 23,800 24,200 23,600 564,250 13,372,725,000
27/05/2016 24,300 0.20 0.83 24,100 24,900 24,100 663,710 16,128,153,000
26/05/2016 24,100 0.30 1.26 23,800 24,500 23,600 747,730 18,020,293,000
25/05/2016 23,800 1.50 6.73 22,300 23,800 22,200 955,780 22,747,564,000
24/05/2016 22,300 0.00 ■■ 0.00 22,400 22,400 22,000 342,370 7,634,851,000
23/05/2016 22,300 -0.30 -1.33 22,600 22,600 22,300 280,090 6,246,007,000
20/05/2016 22,600 0.30 1.35 22,200 22,600 22,200 309,370 6,991,762,000
19/05/2016 22,300 -0.10 -0.45 22,300 22,400 22,100 353,360 7,879,928,000
18/05/2016 22,400 0.00 ■■ 0.00 22,500 22,500 22,200 420,370 9,416,288,000
17/05/2016 22,400 0.20 0.90 22,100 22,500 22,100 327,980 7,346,752,000
16/05/2016 22,200 0.30 1.37 21,800 22,200 21,500 261,040 5,795,088,000
13/05/2016 21,900 -0.40 -1.79 22,300 22,300 21,800 226,200 4,953,780,000
12/05/2016 22,300 0.10 0.45 22,300 22,500 22,200 133,530 2,977,719,000
11/05/2016 22,200 0.50 2.30 21,600 22,200 21,200 257,580 5,718,276,000
10/05/2016 21,700 -0.70 -3.12 22,300 22,300 20,900 314,240 6,819,008,000
09/05/2016 22,400 -0.30 -1.32 22,700 22,700 22,400 233,400 5,228,160,000
06/05/2016 22,700 -0.10 -0.44 22,800 22,900 22,400 417,100 9,468,170,000
05/05/2016 22,800 -0.20 -0.87 23,300 23,300 22,700 216,730 4,941,444,000
04/05/2016 23,000 0.50 2.22 23,000 23,400 22,500 119,460 2,747,580,000
29/04/2016 24,000 0.40 1.69 23,600 24,000 23,600 224,210 5,381,040,000
28/04/2016 23,600 0.10 0.43 23,500 23,800 23,300 134,400 3,171,840,000
27/04/2016 23,500 -0.50 -2.08 23,600 23,900 23,400 184,120 4,326,820,000
26/04/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,400 141,960 3,407,040,000
25/04/2016 24,000 0.30 1.27 23,900 24,200 23,700 475,570 11,413,680,000
22/04/2016 23,700 1.00 4.41 22,600 23,700 22,400 228,020 5,404,074,000
21/04/2016 22,700 0.20 0.89 22,600 22,900 22,600 164,850 3,742,095,000
20/04/2016 22,500 -0.20 -0.88 22,700 22,800 22,000 262,560 5,907,600,000
19/04/2016 22,700 -0.50 -2.16 23,000 23,000 22,600 140,200 3,182,540,000
15/04/2016 23,200 -0.10 -0.43 23,700 23,700 22,500 626,860 14,543,152,000
14/04/2016 23,300 -0.10 -0.43 23,200 24,000 23,200 360,720 8,404,776,000
13/04/2016 23,400 -0.40 -1.68 23,800 23,900 23,400 428,080 10,017,072,000
12/04/2016 23,800 -0.10 -0.42 24,100 24,400 23,800 385,500 9,174,900,000
11/04/2016 23,900 0.70 3.02 23,200 24,700 23,200 609,910 14,576,849,000
08/04/2016 23,200 0.20 0.87 23,300 23,700 22,800 321,480 7,458,336,000
07/04/2016 23,000 0.90 4.07 22,100 23,600 22,100 522,720 12,022,560,000
06/04/2016 22,100 0.00 ■■ 0.00 22,100 22,300 21,700 504,410 11,147,461,000
05/04/2016 22,100 0.40 1.84 21,600 22,100 21,600 294,780 6,514,638,000
04/04/2016 21,700 -0.30 -1.36 21,900 22,100 21,700 216,300 4,693,710,000
01/04/2016 22,000 0.20 0.92 21,800 22,100 21,700 344,050 7,569,100,000
31/03/2016 21,800 -0.80 -3.54 22,800 22,800 21,800 333,660 7,273,788,000
30/03/2016 22,600 0.40 1.80 22,300 22,700 22,300 224,740 5,079,124,000
29/03/2016 22,200 0.00 ■■ 0.00 22,500 23,100 22,200 279,890 6,213,558,000
28/03/2016 22,200 0.80 3.74 21,500 22,200 21,500 337,270 7,487,394,000
25/03/2016 21,400 -0.90 -4.04 22,100 22,100 21,400 628,620 13,452,468,000
24/03/2016 22,300 0.10 0.45 22,200 22,800 22,000 548,640 12,234,672,000
23/03/2016 22,200 1.40 6.73 20,800 22,200 20,600 901,530 20,013,966,000
22/03/2016 20,800 0.30 1.46 20,500 20,800 20,300 354,630 7,376,304,000
21/03/2016 20,500 -0.30 -1.44 20,700 21,000 20,300 577,470 11,838,135,000
18/03/2016 20,800 0.20 0.97 20,500 21,200 20,300 496,670 10,330,736,000
17/03/2016 20,600 -0.90 -4.19 21,600 21,800 20,600 1,225,640 25,248,184,000
16/03/2016 21,500 0.40 1.90 20,900 22,000 20,900 1,299,090 27,930,435,000
15/03/2016 21,100 0.80 3.94 20,300 21,300 20,200 953,170 20,111,887,000
14/03/2016 20,300 0.40 2.01 19,900 20,400 19,900 569,830 11,567,549,000
11/03/2016 19,900 0.50 2.58 19,400 20,100 19,200 471,270 9,378,273,000
10/03/2016 19,400 0.20 1.04 19,100 19,500 19,100 325,070 6,306,358,000
09/03/2016 19,200 -0.50 -2.54 19,700 19,700 19,100 286,710 5,504,832,000
08/03/2016 19,700 -0.20 -1.01 20,000 20,200 19,500 318,050 6,265,585,000
07/03/2016 19,900 -0.50 -2.45 20,400 20,600 19,900 328,470 6,536,553,000
04/03/2016 20,400 0.30 1.49 20,100 20,900 20,000 318,910 6,505,764,000
03/03/2016 20,100 0.00 ■■ 0.00 20,100 20,200 19,900 292,360 5,876,436,000
02/03/2016 20,100 -0.20 -0.99 20,300 20,400 19,900 331,280 6,658,728,000
01/03/2016 20,300 1.20 6.28 19,100 20,400 19,000 468,880 9,518,264,000
29/02/2016 19,100 0.00 ■■ 0.00 19,000 19,200 18,900 259,290 4,952,439,000
26/02/2016 19,100 0.10 0.53 19,100 19,200 18,700 242,470 4,631,177,000
25/02/2016 19,000 -0.40 -2.06 19,500 19,500 19,000 261,380 4,966,220,000
24/02/2016 19,400 0.40 2.11 19,000 19,400 18,800 268,910 5,216,854,000
23/02/2016 19,000 -0.40 -2.06 19,400 19,500 18,800 198,750 3,776,250,000
22/02/2016 19,400 0.80 4.30 18,600 19,400 18,600 200,900 3,897,460,000
19/02/2016 18,600 0.80 4.49 17,800 18,700 17,800 241,560 4,493,016,000
18/02/2016 17,800 -0.10 -0.56 17,800 17,900 17,600 203,290 3,618,562,000
17/02/2016 17,900 -0.40 -2.19 18,300 18,400 17,900 142,880 2,557,552,000
16/02/2016 18,300 -0.30 -1.61 18,600 18,600 18,100 231,710 4,240,293,000
15/02/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 145,640 2,708,904,000
05/02/2016 18,600 -0.10 -0.53 18,700 18,700 18,400 93,570 1,740,402,000
04/02/2016 18,700 0.10 0.54 18,600 18,700 18,500 87,800 1,641,860,000
03/02/2016 18,600 0.60 3.33 18,000 18,600 17,800 178,600 3,321,960,000
02/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 177,870 3,201,660,000
01/02/2016 18,000 -0.10 -0.55 17,600 18,100 17,600 187,070 3,367,260,000
29/01/2016 18,100 0.30 1.69 17,900 18,100 17,900 173,730 3,144,513,000
28/01/2016 17,800 0.80 4.71 17,000 18,100 16,900 235,680 4,195,104,000
27/01/2016 17,000 0.20 1.19 16,900 17,000 16,900 64,670 1,099,390,000
26/01/2016 16,800 -0.20 -1.18 16,900 16,900 16,500 79,040 1,327,872,000
25/01/2016 17,000 -0.10 -0.58 17,200 17,200 16,900 114,510 1,946,670,000
22/01/2016 17,100 -0.30 -1.72 17,200 17,400 16,900 47,180 806,778,000
21/01/2016 17,400 -0.50 -2.79 17,700 17,900 17,200 125,780 2,188,572,000
20/01/2016 17,900 -0.50 -2.72 18,300 18,300 17,400 50,520 904,308,000
19/01/2016 18,400 -0.20 -1.08 17,500 18,600 17,500 100,270 1,844,968,000
18/01/2016 18,600 -0.40 -2.11 18,100 19,000 17,900 21,870 406,782,000
15/01/2016 19,000 0.00 ■■ 0.00 19,200 19,200 18,500 1,510 28,690,000
14/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 18,100 23,660 449,540,000
13/01/2016 19,000 -0.30 -1.55 18,500 19,300 18,500 70,540 1,340,260,000
12/01/2016 19,300 0.00 ■■ 0.00 19,100 19,300 19,000 9,220 177,946,000
11/01/2016 19,300 0.00 ■■ 0.00 18,500 19,400 18,500 2,020 38,986,000
08/01/2016 19,300 -0.20 -1.03 19,800 19,800 19,300 610 11,773,000
07/01/2016 19,500 0.10 0.52 19,000 19,700 18,900 1,580 30,810,000
06/01/2016 19,400 -0.50 -2.51 20,000 20,000 19,000 10,860 210,684,000
05/01/2016 19,900 -0.10 -0.50 19,000 19,900 18,900 19,410 386,259,000
04/01/2016 20,000 0.50 2.56 19,400 20,400 18,800 21,960 439,200,000
31/12/2015 19,500 1.00 5.41 19,500 19,500 19,500 5,720 111,540,000
30/12/2015 18,500 -0.50 -2.63 19,000 19,000 17,800 38,520 712,620,000
29/12/2015 19,000 -0.10 -0.52 19,100 19,500 18,600 420 7,980,000
28/12/2015 19,100 0.00 ■■ 0.00 19,400 19,400 19,100 1,100 21,010,000
25/12/2015 19,100 -0.80 -4.02 19,500 19,500 19,100 10,710 204,561,000
24/12/2015 19,900 -0.10 -0.50 19,500 19,900 19,500 8,100 161,190,000
23/12/2015 20,000 0.00 ■■ 0.00 19,500 20,000 19,000 3,960 79,200,000
22/12/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 5,150 103,000,000
21/12/2015 20,000 0.10 0.50 20,200 20,200 19,500 8,280 165,600,000
18/12/2015 19,900 0.00 ■■ 0.00 20,100 20,100 19,000 3,150 62,685,000
17/12/2015 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 11,660 232,034,000
16/12/2015 19,900 0.60 3.11 19,900 20,400 19,900 1,900 37,810,000
15/12/2015 19,300 -0.30 -1.53 19,600 20,000 19,300 41,000 791,300,000
14/12/2015 19,600 -0.40 -2.00 19,500 20,400 19,500 14,820 290,472,000
11/12/2015 20,000 0.20 1.01 20,000 20,000 20,000 100 2,000,000
10/12/2015 19,800 -0.20 -1.00 20,200 20,200 19,800 2,650 52,470,000
09/12/2015 20,000 0.00 ■■ 0.00 19,600 20,000 19,500 6,750 135,000,000
08/12/2015 20,000 0.00 ■■ 0.00 20,600 20,600 19,500 10,240 204,800,000
07/12/2015 20,000 -0.30 -1.48 20,000 20,000 19,600 23,990 479,800,000
04/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 19,700 3,410 69,223,000
03/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 110 2,233,000
02/12/2015 20,300 -0.10 -0.49 20,400 20,400 19,500 5,440 110,432,000
01/12/2015 20,400 0.30 1.49 19,500 20,400 19,500 3,620 73,848,000
30/11/2015 20,100 0.00 ■■ 0.00 19,500 20,200 19,500 8,860 178,086,000
27/11/2015 20,100 -0.50 -2.43 19,500 20,600 19,500 990 19,899,000
26/11/2015 20,600 0.00 ■■ 0.00 19,500 21,000 19,500 3,110 64,066,000
25/11/2015 20,600 0.10 0.49 20,300 20,600 19,900 15,310 315,386,000
24/11/2015 20,500 0.00 ■■ 0.00 20,100 20,500 20,000 73,010 1,496,705,000
23/11/2015 20,500 -0.20 -0.97 20,700 20,700 20,300 29,460 603,930,000
20/11/2015 20,700 0.20 0.98 20,400 20,700 20,400 25,520 528,264,000
19/11/2015 20,500 -0.20 -0.97 20,900 20,900 20,500 41,640 853,620,000
18/11/2015 20,700 0.00 ■■ 0.00 20,900 20,900 20,500 41,460 858,222,000
17/11/2015 20,700 0.30 1.47 20,200 20,900 20,200 70,920 1,468,044,000
16/11/2015 20,400 0.00 ■■ 0.00 20,500 20,500 20,100 53,520 1,091,808,000
13/11/2015 20,400 0.00 ■■ 0.00 20,800 20,800 19,900 20,340 414,936,000
12/11/2015 20,400 0.10 0.49 20,900 20,900 19,800 29,160 594,864,000
11/11/2015 20,300 -0.10 -0.49 20,400 20,400 19,800 9,200 186,760,000
10/11/2015 20,400 0.30 1.49 20,200 20,400 19,700 16,150 329,460,000
09/11/2015 20,100 -0.20 -0.99 20,400 20,500 20,100 26,780 538,278,000
06/11/2015 20,300 0.30 1.50 20,400 20,400 19,800 40,970 831,691,000
05/11/2015 20,000 0.40 2.04 19,600 20,000 19,400 80,820 1,616,400,000
04/11/2015 19,600 0.10 0.51 19,500 19,600 19,300 58,910 1,154,636,000
03/11/2015 19,500 0.00 ■■ 0.00 19,400 19,500 19,000 14,740 287,430,000
02/11/2015 19,500 0.00 ■■ 0.00 18,500 20,000 18,500 14,030 273,585,000
30/10/2015 19,500 0.50 2.63 19,900 19,900 19,000 93,840 1,829,880,000
29/10/2015 19,000 0.30 1.60 19,300 19,500 18,200 88,240 1,676,560,000
28/10/2015 18,700 0.00 ■■ 0.00 19,900 19,900 17,500 85,140 1,592,118,000
27/10/2015 18,700 0.90 5.06 18,900 18,900 17,900 43,340 810,458,000
26/10/2015 17,800 1.10 6.59 16,700 17,800 16,700 115,090 2,048,602,000
23/10/2015 16,700 0.00 ■■ 0.00 16,200 16,700 16,100 21,350 356,545,000
22/10/2015 16,700 -0.10 -0.60 16,700 16,700 16,300 13,760 229,792,000
21/10/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,100 29,400 493,920,000
20/10/2015 16,800 -0.10 -0.59 16,900 16,900 16,200 104,820 1,760,976,000
19/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 110,310 1,864,239,000
16/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 141,390 2,389,491,000
15/10/2015 16,900 0.00 ■■ 0.00 17,000 17,000 16,500 126,710 2,141,399,000
14/10/2015 16,900 0.00 ■■ 0.00 17,000 17,000 16,600 124,160 2,098,304,000
13/10/2015 16,900 -0.10 -0.59 17,000 17,000 16,300 133,900 2,262,910,000
12/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 8,480 144,160,000
09/10/2015 17,000 0.20 1.19 17,100 17,200 17,000 7,030 119,510,000
08/10/2015 16,800 -0.20 -1.18 17,000 17,000 16,700 44,450 746,760,000
07/10/2015 17,000 0.30 1.80 16,500 17,000 16,500 15,110 256,870,000
06/10/2015 16,700 -0.40 -2.34 16,400 16,900 16,400 191,340 3,195,378,000
05/10/2015 17,100 0.30 1.79 16,800 17,300 16,000 163,600 2,797,560,000
02/10/2015 16,800 0.80 5.00 16,500 16,800 15,900 144,930 2,434,824,000
01/10/2015 16,000 -0.70 -4.19 16,600 16,700 16,000 164,440 2,631,040,000
30/09/2015 16,700 -0.10 -0.60 17,000 17,000 16,200 117,250 1,958,075,000
29/09/2015 16,800 -0.20 -1.18 16,800 17,000 16,000 116,300 1,953,840,000
28/09/2015 17,000 0.20 1.19 17,200 17,200 17,000 4,000 68,000,000
25/09/2015 16,800 0.10 0.60 16,700 16,800 16,100 140,650 2,362,920,000
24/09/2015 16,700 1.00 6.37 16,000 16,700 15,400 178,130 2,974,771,000
23/09/2015 16,700 -0.10 -0.60 16,200 16,800 16,200 154,660 2,582,822,000
22/09/2015 16,800 0.00 ■■ 0.00 17,200 17,200 16,800 4,070 68,376,000
21/09/2015 16,800 0.80 5.00 16,700 16,800 16,000 3,400 57,120,000
18/09/2015 16,000 -1.10 -6.43 16,100 17,100 16,000 6,570 105,120,000
17/09/2015 17,100 0.10 0.59 17,400 17,400 16,100 4,150 70,965,000
16/09/2015 17,000 -0.20 -1.16 17,000 17,300 16,500 1,280 21,760,000
15/09/2015 17,200 0.20 1.18 17,000 17,300 16,500 1,220 20,984,000
14/09/2015 17,000 0.10 0.59 16,900 17,000 16,900 1,000 17,000,000
11/09/2015 16,900 0.60 3.68 16,500 17,300 16,400 33,090 559,221,000
10/09/2015 16,300 0.10 0.62 16,300 16,300 15,900 34,730 566,099,000
09/09/2015 16,200 0.20 1.25 16,200 16,200 15,700 6,540 105,948,000
08/09/2015 16,000 0.20 1.27 16,100 16,100 15,500 6,100 97,600,000
07/09/2015 15,800 -0.20 -1.25 16,300 16,300 15,600 14,100 222,780,000
04/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 26,210 419,360,000
03/09/2015 16,000 0.00 ■■ 0.00 15,300 16,000 15,200 22,850 365,600,000
01/09/2015 16,000 0.00 ■■ 0.00 15,500 16,000 15,400 1,480 23,680,000
31/08/2015 16,000 0.00 ■■ 0.00 15,700 16,000 15,200 8,100 129,600,000
28/08/2015 16,000 0.20 1.27 16,000 16,400 15,900 1,360 21,760,000
27/08/2015 15,800 0.90 6.04 15,300 15,800 14,500 52,340 826,972,000
26/08/2015 14,900 0.50 3.47 14,400 14,900 14,400 17,850 265,965,000
25/08/2015 14,400 -0.30 -2.04 14,500 15,000 13,900 40,880 588,672,000
24/08/2015 14,700 -1.10 -6.96 15,100 15,100 14,700 54,830 806,001,000
21/08/2015 15,800 -0.20 -1.25 15,500 16,000 15,000 57,800 913,240,000
20/08/2015 16,000 0.10 0.63 16,100 16,100 15,500 6,200 99,200,000
19/08/2015 15,900 0.00 ■■ 0.00 16,100 16,100 15,500 82,500 1,311,750,000
18/08/2015 15,900 -0.10 -0.62 16,000 16,000 15,200 44,240 703,416,000
17/08/2015 16,000 -0.30 -1.84 15,600 16,300 15,600 18,970 303,520,000
14/08/2015 16,300 0.30 1.88 16,300 16,300 16,300 110 1,793,000
13/08/2015 16,000 0.00 ■■ 0.00 16,000 16,100 15,500 9,240 147,840,000
12/08/2015 16,000 -0.40 -2.44 15,900 16,400 15,900 800 12,800,000
11/08/2015 16,400 0.40 2.50 16,500 16,500 15,900 11,550 189,420,000
10/08/2015 16,000 0.10 0.63 15,900 16,100 15,900 35,260 564,160,000
07/08/2015 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 2,880 45,792,000
06/08/2015 15,900 -0.40 -2.45 16,000 16,300 15,900 30,500 484,950,000
05/08/2015 16,300 0.40 2.52 16,100 16,300 15,500 8,050 131,215,000
04/08/2015 15,900 -0.20 -1.24 16,100 16,100 15,500 28,300 449,970,000
03/08/2015 16,100 -0.10 -0.62 15,400 16,100 15,400 25,890 416,829,000
31/07/2015 16,200 -0.10 -0.61 16,300 16,300 15,600 16,880 273,456,000
30/07/2015 16,300 0.00 ■■ 0.00 15,600 16,300 15,400 21,390 348,657,000
29/07/2015 16,300 0.00 ■■ 0.00 15,800 16,300 15,800 65,030 1,059,989,000
28/07/2015 16,300 0.00 ■■ 0.00 16,400 16,400 16,000 63,610 1,036,843,000
27/07/2015 16,300 0.00 ■■ 0.00 16,500 16,500 15,600 21,470 349,961,000
24/07/2015 16,300 0.10 0.62 16,400 16,400 15,900 95,870 1,562,681,000
23/07/2015 16,200 -0.20 -1.22 16,700 16,700 16,000 15,830 256,446,000
22/07/2015 16,400 -0.10 -0.61 16,500 16,800 16,400 76,240 1,250,336,000
21/07/2015 16,500 0.60 3.77 16,400 16,900 16,000 17,160 283,140,000
20/07/2015 15,900 0.50 3.25 15,400 15,900 15,400 23,040 366,336,000
17/07/2015 15,400 0.10 0.65 15,200 15,500 15,200 6,290 96,866,000
16/07/2015 15,300 0.20 1.32 15,300 15,300 15,000 15,200 232,560,000
15/07/2015 15,100 -0.20 -1.31 15,700 15,700 15,000 7,360 111,136,000
14/07/2015 15,300 -0.10 -0.65 15,300 15,300 14,900 24,640 376,992,000
13/07/2015 15,400 0.00 ■■ 0.00 15,600 15,600 15,000 29,250 450,450,000
10/07/2015 15,400 -0.20 -1.28 15,800 15,800 15,300 17,930 276,122,000
09/07/2015 15,600 0.10 0.65 14,700 15,600 14,700 3,500 54,600,000
08/07/2015 15,500 -0.20 -1.27 15,300 15,500 15,000 31,500 488,250,000
07/07/2015 15,700 -0.20 -1.26 15,400 16,100 15,300 58,250 914,525,000
06/07/2015 15,900 -0.20 -1.24 15,600 16,000 15,600 48,530 771,627,000
03/07/2015 16,100 -0.20 -1.23 16,300 16,300 15,700 66,190 1,065,659,000
02/07/2015 16,300 0.00 ■■ 0.00 17,100 17,300 16,300 113,080 1,843,204,000
01/07/2015 16,300 1.00 6.54 16,100 16,300 16,000 114,560 1,867,328,000
30/06/2015 15,300 1.00 6.99 15,000 15,300 14,800 38,430 587,979,000
29/06/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 11,910 170,313,000
26/06/2015 14,300 0.10 0.70 14,200 14,500 14,200 21,820 312,026,000
25/06/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
24/06/2015 14,200 0.40 2.90 13,800 14,500 13,800 16,210 230,182,000
23/06/2015 13,800 0.20 1.47 13,600 14,000 13,600 5,760 79,488,000
22/06/2015 13,600 0.00 ■■ 0.00 12,800 13,800 12,800 10,360 140,896,000
19/06/2015 13,600 0.00 ■■ 0.00 14,000 14,000 13,600 6,700 91,120,000
18/06/2015 13,600 -0.40 -2.86 14,000 14,000 13,600 26,100 354,960,000
17/06/2015 14,000 -0.70 -4.76 14,000 14,600 13,800 14,730 206,220,000
16/06/2015 14,700 0.30 2.08 14,400 14,900 14,300 9,190 135,093,000
15/06/2015 14,400 0.20 1.41 14,100 14,400 14,000 37,470 539,568,000
12/06/2015 14,200 0.10 0.71 14,000 14,300 14,000 69,920 992,864,000
11/06/2015 14,100 0.70 5.22 14,300 14,300 14,000 37,740 532,134,000
10/06/2015 13,400 0.80 6.35 13,400 13,400 13,300 102,460 1,372,964,000
09/06/2015 12,600 0.80 6.78 12,000 12,600 11,800 55,250 696,150,000
08/06/2015 11,800 -0.10 -0.84 11,900 11,900 11,600 28,680 338,424,000
05/06/2015 11,900 0.70 6.25 11,300 11,900 11,300 49,690 591,311,000
04/06/2015 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 20,650 231,280,000
03/06/2015 11,200 0.30 2.75 10,900 11,400 10,900 65,720 736,064,000
02/06/2015 10,900 0.20 1.87 10,800 11,100 10,700 55,870 608,983,000
01/06/2015 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 23,900 255,730,000
29/05/2015 10,700 -0.40 -3.60 10,700 11,000 10,700 7,500 80,250,000
28/05/2015 11,100 -0.10 -0.89 11,100 11,100 11,100 160 1,776,000
27/05/2015 11,200 0.40 3.70 11,300 11,400 10,800 14,760 165,312,000
26/05/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 2,000 21,600,000
25/05/2015 11,000 0.00 ■■ 0.00 11,600 11,600 10,500 3,480 38,280,000
22/05/2015 11,000 -0.40 -3.51 11,200 11,200 10,700 920 10,120,000
21/05/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/05/2015 11,400 0.60 5.56 11,300 11,400 11,300 40 456,000
19/05/2015 10,800 -0.70 -6.09 11,400 11,500 10,700 6,920 74,736,000
18/05/2015 11,500 -0.20 -1.71 10,900 11,700 10,900 14,120 162,380,000
15/05/2015 11,700 0.00 ■■ 0.00 11,700 12,500 11,000 6,060 70,902,000
14/05/2015 11,700 0.20 1.74 11,500 12,200 11,500 5,750 67,275,000
13/05/2015 11,500 0.30 2.68 11,000 11,500 10,600 6,130 70,495,000
12/05/2015 11,200 0.40 3.70 10,700 11,200 10,700 3,190 35,728,000
11/05/2015 10,800 0.10 0.93 10,900 10,900 10,500 1,000 10,800,000
08/05/2015 10,700 -0.10 -0.93 10,600 10,700 10,500 1,030 11,021,000
07/05/2015 10,800 -0.20 -1.82 10,400 10,800 10,400 1,400 15,120,000
06/05/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/05/2015 11,000 0.20 1.85 10,800 11,000 10,700 2,860 31,460,000
04/05/2015 10,800 -0.20 -1.82 11,000 11,000 10,800 80 864,000
27/04/2015 11,000 0.30 2.80 11,100 11,100 11,000 200 2,200,000
24/04/2015 10,700 -0.30 -2.73 10,800 11,100 10,700 2,080 22,256,000
23/04/2015 11,000 -0.10 -0.90 10,800 11,000 10,800 660 7,260,000
22/04/2015 11,100 0.10 0.91 11,100 11,100 11,100 20 222,000
21/04/2015 11,000 -0.10 -0.90 11,300 11,300 10,900 150 1,650,000
20/04/2015 11,100 -0.10 -0.89 11,600 11,600 11,100 90 999,000
17/04/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
16/04/2015 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 370 4,144,000
15/04/2015 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 310 3,472,000
14/04/2015 11,200 -0.20 -1.75 11,200 11,200 11,200 20 224,000
13/04/2015 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
10/04/2015 11,300 0.20 1.80 11,400 11,400 11,300 120 1,356,000
09/04/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
08/04/2015 11,100 -0.30 -2.63 11,100 11,100 11,100 200 2,220,000
07/04/2015 11,400 0.00 ■■ 0.00 10,700 11,400 10,700 4,200 47,880,000
06/04/2015 11,400 0.20 1.79 11,100 11,400 11,100 20 228,000
03/04/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 10 112,000
02/04/2015 11,200 0.00 ■■ 0.00 10,900 11,200 10,900 2,880 32,256,000
01/04/2015 11,200 0.30 2.75 11,200 11,200 11,200 100 1,120,000
31/03/2015 10,900 0.40 3.81 10,900 10,900 10,900 1,000 10,900,000
30/03/2015 10,500 -0.60 -5.41 11,100 11,300 10,500 180 1,890,000
27/03/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
26/03/2015 11,100 0.30 2.78 11,100 11,100 11,100 10 111,000
25/03/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 50 540,000
24/03/2015 11,000 -0.10 -0.90 10,700 11,000 10,700 1,730 19,030,000
23/03/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
20/03/2015 11,100 0.00 ■■ 0.00 10,900 11,100 10,700 2,310 25,641,000
19/03/2015 11,100 0.10 0.91 10,700 11,100 10,700 4,820 53,502,000
18/03/2015 11,000 0.30 2.80 11,000 11,000 11,000 1,390 15,290,000
17/03/2015 10,700 -0.30 -2.73 11,000 11,000 10,700 5,020 53,714,000
16/03/2015 11,000 0.20 1.85 10,800 11,000 10,800 510 5,610,000
13/03/2015 10,800 0.10 0.93 10,700 10,800 10,700 500 5,400,000
12/03/2015 10,700 -0.10 -0.93 10,800 10,800 10,700 4,010 42,907,000
11/03/2015 10,800 0.20 1.89 10,600 10,800 10,600 2,500 27,000,000
10/03/2015 10,600 0.10 0.95 10,700 10,700 10,600 1,110 11,766,000
09/03/2015 10,500 -0.50 -4.55 10,700 10,700 10,500 900 9,450,000
06/03/2015 11,000 0.10 0.92 11,000 11,000 11,000 10 110,000
05/03/2015 10,900 0.40 3.81 10,600 10,900 10,600 2,110 22,999,000
04/03/2015 10,500 0.10 0.96 10,500 10,900 10,500 10,570 110,985,000
03/03/2015 10,400 -0.10 -0.95 10,500 10,800 9,800 35,070 364,728,000
02/03/2015 10,500 0.50 5.00 10,500 10,500 10,400 680 7,140,000
27/02/2015 10,000 -0.20 -1.96 10,000 10,000 10,000 260 2,600,000
26/02/2015 10,200 -0.30 -2.86 10,200 10,200 10,200 20 204,000
25/02/2015 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 410 4,305,000
24/02/2015 10,500 0.10 0.96 10,500 10,500 10,500 650 6,825,000
13/02/2015 10,400 0.10 0.97 9,600 10,400 9,600 100 1,040,000
12/02/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/02/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 360 3,708,000
10/02/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/02/2015 10,300 -0.10 -0.96 10,300 10,300 10,300 10 103,000
06/02/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
05/02/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
04/02/2015 10,400 -0.10 -0.95 9,900 10,400 9,900 470 4,888,000
03/02/2015 10,500 0.00 ■■ 0.00 9,900 10,500 9,900 1,280 13,440,000
02/02/2015 10,500 0.10 0.96 10,400 10,600 9,800 210 2,205,000
30/01/2015 10,400 0.10 0.97 10,000 10,500 9,600 2,460 25,584,000
29/01/2015 10,300 0.60 6.19 10,300 10,300 10,300 200 2,060,000
28/01/2015 9,700 -0.50 -4.90 10,700 10,700 9,700 170 1,649,000
27/01/2015 10,200 -0.60 -5.56 10,100 10,800 10,100 230 2,346,000
26/01/2015 10,800 0.20 1.89 10,600 10,800 10,200 410 4,428,000
23/01/2015 10,600 -0.10 -0.93 10,500 10,600 10,200 6,570 69,642,000
22/01/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/01/2015 10,700 0.20 1.90 10,700 10,700 10,700 250 2,675,000
20/01/2015 10,500 -0.10 -0.94 10,400 10,500 10,400 1,070 11,235,000
19/01/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,400 1,340 14,204,000
16/01/2015 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 3,030 32,118,000
15/01/2015 10,600 0.20 1.92 10,500 10,700 10,300 1,010 10,706,000
14/01/2015 10,400 -0.20 -1.89 10,400 10,800 10,400 320 3,328,000
13/01/2015 10,600 0.00 ■■ 0.00 10,500 10,600 10,000 2,140 22,684,000
12/01/2015 10,600 0.30 2.91 10,600 10,600 10,600 150 1,590,000
09/01/2015 10,300 0.10 0.98 10,300 10,400 10,300 360 3,708,000
08/01/2015 10,200 -0.60 -5.56 10,800 10,900 10,100 2,330 23,766,000
07/01/2015 10,800 0.10 0.93 10,800 10,800 10,800 200 2,160,000
06/01/2015 10,700 -0.10 -0.93 10,100 10,700 10,100 570 6,099,000
05/01/2015 10,800 -0.10 -0.92 10,200 10,800 10,200 49,520 534,816,000
31/12/2014 10,900 0.20 1.87 10,800 10,900 10,800 30 327,000
30/12/2014 10,700 0.20 1.90 10,700 10,700 10,700 140 1,498,000
29/12/2014 10,500 -0.20 -1.87 10,200 10,900 10,200 320 3,360,000
26/12/2014 10,700 -0.10 -0.93 10,100 10,700 10,100 150 1,605,000
25/12/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 120 1,296,000
24/12/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 310 3,348,000
23/12/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 300 3,240,000
22/12/2014 10,800 -0.10 -0.92 10,300 10,800 10,200 420 4,536,000
19/12/2014 10,900 0.20 1.87 11,000 11,000 10,900 5,050 55,045,000
18/12/2014 10,700 0.00 ■■ 0.00 10,200 10,700 10,100 4,570 48,899,000
17/12/2014 10,700 -0.30 -2.73 10,800 10,800 10,700 210 2,247,000
16/12/2014 11,000 -0.20 -1.79 10,700 11,000 10,700 600 6,600,000
15/12/2014 11,200 -0.20 -1.75 10,700 11,200 10,700 140 1,568,000
12/12/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
11/12/2014 11,400 0.00 ■■ 0.00 11,300 11,400 11,300 60 684,000
10/12/2014 11,400 0.50 4.59 10,200 11,400 10,200 7,120 81,168,000
09/12/2014 10,900 0.00 ■■ 0.00 10,200 10,900 10,200 1,090 11,881,000
08/12/2014 10,900 0.10 0.93 10,500 10,900 10,100 6,420 69,978,000
05/12/2014 10,800 -0.20 -1.82 11,000 11,000 10,400 1,090 11,772,000
04/12/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/12/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,610 17,710,000
02/12/2014 11,000 0.10 0.92 10,500 11,000 10,400 3,570 39,270,000
01/12/2014 10,900 0.50 4.81 10,400 10,900 10,400 1,370 14,933,000
28/11/2014 10,400 -0.60 -5.45 11,000 11,000 10,400 30 312,000
27/11/2014 11,000 0.00 ■■ 0.00 10,400 11,000 10,300 5,610 61,710,000
26/11/2014 11,000 0.00 ■■ 0.00 10,400 11,000 10,300 3,990 43,890,000
25/11/2014 11,000 0.00 ■■ 0.00 10,400 11,000 10,400 4,930 54,230,000
24/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 290 3,190,000
21/11/2014 11,000 -0.10 -0.90 10,400 11,000 10,400 3,820 42,020,000
20/11/2014 11,100 0.00 ■■ 0.00 10,400 11,100 10,400 2,660 29,526,000
19/11/2014 11,100 0.00 ■■ 0.00 10,400 11,100 10,400 5,820 64,602,000
18/11/2014 11,100 0.10 0.91 10,300 11,400 10,300 1,900 21,090,000
17/11/2014 11,000 0.30 2.80 10,200 11,200 10,100 12,750 140,250,000
14/11/2014 10,700 -0.70 -6.14 11,300 11,300 10,700 21,370 228,659,000
13/11/2014 11,400 -0.30 -2.56 11,000 11,700 10,900 48,480 552,672,000
12/11/2014 11,700 -0.30 -2.50 11,200 11,900 11,200 11,070 129,519,000
11/11/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 8,370 100,440,000
10/11/2014 12,000 -0.10 -0.83 11,400 12,100 11,400 30,750 369,000,000
07/11/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 6,400 77,440,000
06/11/2014 12,100 -0.20 -1.63 11,600 12,300 11,600 8,050 97,405,000
05/11/2014 12,300 0.70 6.03 10,800 12,300 10,800 7,810 96,063,000
04/11/2014 11,600 0.00 ■■ 0.00 11,600 12,300 11,500 4,410 51,156,000
03/11/2014 11,600 0.50 4.50 11,600 11,600 10,500 490 5,684,000
31/10/2014 11,100 0.40 3.74 11,200 11,200 10,700 450 4,995,000
30/10/2014 10,700 0.60 5.94 10,800 10,800 10,700 40 428,000
29/10/2014 10,100 -0.60 -5.61 10,600 11,100 10,000 1,590 16,059,000
28/10/2014 10,700 0.70 7.00 10,200 10,700 10,200 2,020 21,614,000
27/10/2014 10,000 -0.70 -6.54 10,700 10,700 10,000 30 300,000
24/10/2014 10,700 -0.70 -6.14 10,700 10,700 10,700 1,710 18,297,000
23/10/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
22/10/2014 11,400 0.70 6.54 11,400 11,400 10,700 1,650 18,810,000
21/10/2014 10,700 -0.80 -6.96 12,300 12,300 10,700 1,980 21,186,000
20/10/2014 11,500 -0.80 -6.50 11,500 11,500 11,500 420 4,830,000
17/10/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/10/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 20 246,000
15/10/2014 12,300 -0.10 -0.81 12,300 12,300 12,300 140 1,722,000
14/10/2014 12,400 0.80 6.90 12,400 12,400 12,400 250 3,100,000
13/10/2014 11,600 0.70 6.42 11,600 11,600 11,600 1,930 22,388,000
10/10/2014 12,900 0.00 ■■ 0.00 12,200 12,900 12,100 4,700 60,630,000
09/10/2014 12,900 -0.10 -0.77 13,000 13,000 12,900 350 4,515,000
08/10/2014 13,000 0.00 ■■ 0.00 13,600 13,600 12,100 1,460 18,980,000
07/10/2014 13,000 0.50 4.00 13,300 13,300 12,600 12,860 167,180,000
06/10/2014 12,500 -0.80 -6.02 13,400 13,500 12,500 9,830 122,875,000
03/10/2014 13,300 -0.10 -0.75 13,300 13,300 13,300 250 3,325,000
02/10/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
01/10/2014 13,400 0.00 ■■ 0.00 13,100 13,700 13,100 1,660 22,244,000
30/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
29/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
25/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 20 268,000
24/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
23/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 20 268,000
22/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
19/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
18/09/2014 13,400 -0.10 -0.74 13,400 13,400 13,400 20 268,000
17/09/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/09/2014 13,500 0.50 3.85 13,500 13,500 13,500 20 270,000
15/09/2014 13,000 0.40 3.17 11,800 13,000 11,800 7,700 100,100,000
12/09/2014 12,600 -0.90 -6.67 12,600 12,600 12,600 40 504,000
11/09/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/09/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 20 270,000
09/09/2014 13,500 0.70 5.47 12,000 13,500 12,000 50 675,000
08/09/2014 12,800 -0.50 -3.76 12,800 12,800 12,800 130 1,664,000
05/09/2014 13,300 -0.40 -2.92 12,800 13,300 12,800 120 1,596,000
04/09/2014 13,700 0.50 3.79 13,800 13,800 13,700 1,040 14,248,000
03/09/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 50 660,000
29/08/2014 13,200 0.00 ■■ 0.00 12,900 13,200 12,900 670 8,844,000
28/08/2014 13,200 0.20 1.54 13,200 13,200 12,100 1,740 22,968,000
27/08/2014 13,000 0.20 1.56 13,100 13,100 13,000 50 650,000
26/08/2014 12,800 -0.40 -3.03 12,800 12,800 12,800 60 768,000
25/08/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 20 264,000
22/08/2014 13,200 -0.10 -0.75 13,800 13,800 12,500 69,340 915,288,000
21/08/2014 13,300 -0.20 -1.48 13,300 13,300 13,300 300 3,990,000
20/08/2014 13,500 0.10 0.75 13,200 13,500 13,200 1,070 14,445,000
19/08/2014 13,400 0.50 3.88 13,200 13,400 13,000 770 10,318,000
18/08/2014 12,900 0.00 ■■ 0.00 12,000 12,900 12,000 11,430 147,447,000
15/08/2014 12,900 0.10 0.78 12,900 13,300 12,900 460 5,934,000
14/08/2014 12,800 0.30 2.40 12,800 12,800 12,800 180 2,304,000
13/08/2014 12,500 -0.40 -3.10 12,900 12,900 12,500 110 1,375,000
12/08/2014 12,900 0.10 0.78 12,800 12,900 12,800 90 1,161,000
11/08/2014 12,800 0.70 5.79 12,800 12,800 12,800 50 640,000
08/08/2014 12,100 -0.90 -6.92 13,000 13,000 12,100 110 1,331,000
07/08/2014 13,000 0.00 ■■ 0.00 13,000 13,000 12,100 280 3,640,000
06/08/2014 13,000 -0.20 -1.52 12,900 13,000 12,300 520 6,760,000
05/08/2014 13,200 0.20 1.54 12,900 13,200 12,900 200 2,640,000
04/08/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 130 1,690,000
01/08/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 80 1,040,000
31/07/2014 13,000 -0.10 -0.76 13,000 13,000 12,200 100 1,300,000
30/07/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 70 917,000
29/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
28/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
25/07/2014 13,100 -0.20 -1.50 13,100 13,100 13,100 10 131,000
24/07/2014 13,300 0.30 2.31 13,300 13,300 13,300 10 133,000
23/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/07/2014 13,000 -0.10 -0.76 13,000 13,000 13,000 10 130,000
21/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/07/2014 13,100 0.10 0.77 13,100 13,100 13,100 10 131,000
17/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/07/2014 13,000 -0.30 -2.26 13,000 13,000 13,000 20 260,000
15/07/2014 13,300 0.40 3.10 12,200 13,300 12,200 20,010 266,133,000
14/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
11/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
10/07/2014 12,900 -0.20 -1.53 12,900 12,900 12,900 30 387,000
09/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 700 9,170,000
08/07/2014 13,100 -0.10 -0.76 13,100 13,100 13,100 120 1,572,000
07/07/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
04/07/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/07/2014 13,200 0.20 1.54 13,500 13,500 13,200 30 396,000
02/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
01/07/2014 13,000 -0.30 -2.26 12,800 13,000 12,800 1,110 14,430,000
30/06/2014 13,300 0.80 6.40 13,300 13,300 13,300 20 266,000
27/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 60 750,000
26/06/2014 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 50 625,000
25/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
24/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 70 875,000
23/06/2014 12,500 -0.10 -0.79 12,500 12,500 12,500 50 625,000
20/06/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 70 882,000
19/06/2014 12,600 0.10 0.80 12,600 12,600 12,600 20 252,000
18/06/2014 12,500 0.20 1.63 12,500 12,500 12,500 20 250,000
17/06/2014 12,300 0.40 3.36 12,300 12,300 12,300 40 492,000
16/06/2014 11,900 0.70 6.25 11,200 11,900 11,200 110 1,309,000
13/06/2014 11,200 0.70 6.67 11,000 11,200 11,000 4,010 44,912,000
12/06/2014 10,500 -0.10 -0.94 11,300 11,300 10,500 90 945,000
11/06/2014 10,600 -0.70 -6.19 12,000 12,000 10,600 30 318,000
10/06/2014 11,300 0.70 6.60 11,300 11,300 11,300 40 452,000
09/06/2014 10,600 -0.70 -6.19 12,000 12,000 10,600 140 1,484,000
06/06/2014 11,300 -0.80 -6.61 12,900 12,900 11,300 120 1,356,000
05/06/2014 12,100 -0.90 -6.92 12,100 12,100 12,100 10 121,000
04/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/06/2014 13,000 0.50 4.00 12,800 13,000 12,800 210 2,730,000
02/06/2014 12,500 0.20 1.63 12,500 12,500 12,500 10 125,000
30/05/2014 12,300 -0.90 -6.82 12,300 12,300 12,300 10 123,000
29/05/2014 13,200 0.20 1.54 13,200 13,200 12,100 160 2,112,000
28/05/2014 13,000 0.00 ■■ 0.00 12,100 13,400 12,100 80 1,040,000
27/05/2014 13,000 0.40 3.17 13,000 13,000 13,000 30 390,000
26/05/2014 12,600 0.80 6.78 11,800 12,600 11,800 30 378,000
23/05/2014 11,800 -0.80 -6.35 13,300 13,300 11,800 20 236,000
22/05/2014 12,600 -0.90 -6.67 12,600 12,600 12,600 10 126,000
21/05/2014 13,500 0.50 3.85 13,200 13,500 13,200 1,820 24,570,000
20/05/2014 13,000 0.10 0.78 12,900 13,000 12,900 720 9,360,000
19/05/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
16/05/2014 12,900 -0.10 -0.77 12,900 12,900 12,900 10 129,000
15/05/2014 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 30 390,000
14/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
13/05/2014 13,000 0.20 1.56 12,800 13,000 12,700 6,520 84,760,000
12/05/2014 12,800 0.40 3.23 12,800 12,800 12,800 50 640,000
09/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 2,410 29,884,000
08/05/2014 12,400 0.00 ■■ 0.00 12,300 12,400 11,600 4,130 51,212,000
07/05/2014 12,400 -0.10 -0.80 12,500 12,500 12,400 60 744,000
06/05/2014 12,500 0.40 3.31 12,000 12,900 11,300 940 11,750,000
05/05/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
29/04/2014 12,100 0.60 5.22 11,900 12,100 11,900 110 1,331,000
28/04/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/04/2014 11,500 -0.50 -4.17 11,500 11,500 11,500 10 115,000
24/04/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/04/2014 12,000 0.60 5.26 11,000 12,000 11,000 130 1,560,000
22/04/2014 11,400 0.70 6.54 10,200 11,400 10,200 510 5,814,000
21/04/2014 10,700 -0.10 -0.93 11,500 11,500 10,700 8,120 86,884,000
18/04/2014 10,800 -0.40 -3.57 11,000 11,000 10,800 20 216,000
17/04/2014 11,200 -0.50 -4.27 11,700 11,700 11,200 9,000 100,800,000
16/04/2014 11,700 -0.80 -6.40 11,800 12,500 11,700 2,170 25,389,000
15/04/2014 12,500 0.50 4.17 12,000 12,500 11,400 2,650 33,125,000
14/04/2014 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 2,490 29,880,000
11/04/2014 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 3,870 46,440,000
10/04/2014 12,000 -0.60 -4.76 11,800 13,400 11,800 1,030 12,360,000
08/04/2014 12,600 0.60 5.00 12,500 12,800 12,500 860 10,836,000
07/04/2014 12,000 0.50 4.35 12,300 12,300 11,300 7,630 91,560,000
04/04/2014 11,500 0.30 2.68 11,200 11,900 11,200 470 5,405,000
03/04/2014 11,200 -0.20 -1.75 10,900 12,100 10,900 10,310 115,472,000
02/04/2014 11,400 -0.70 -5.79 12,000 12,800 11,400 4,190 47,766,000
01/04/2014 12,100 -0.90 -6.92 12,100 12,100 12,100 1,040 12,584,000
31/03/2014 13,000 0.30 2.36 11,900 13,000 11,900 60 780,000
28/03/2014 12,700 0.50 4.10 12,700 12,700 12,700 20 254,000
27/03/2014 12,200 0.00 ■■ 0.00 11,400 12,200 11,400 3,910 47,702,000
26/03/2014 12,200 -0.90 -6.87 12,700 13,000 12,200 5,700 69,540,000
25/03/2014 13,100 -0.40 -2.96 13,400 13,400 13,000 610 7,991,000
24/03/2014 13,500 -1.20 -8.16 14,500 14,500 13,500 960 12,960,000
21/03/2014 14,700 0.00 ■■ 0.00 14,900 14,900 13,700 220 3,234,000
20/03/2014 14,700 0.60 4.26 15,000 15,000 14,700 60 882,000
19/03/2014 14,100 0.60 4.44 14,300 14,300 14,100 550 7,755,000
18/03/2014 13,500 -0.40 -2.88 13,000 13,500 13,000 2,590 34,965,000
17/03/2014 13,900 0.90 6.92 12,100 13,900 12,100 20 278,000
14/03/2014 13,000 -0.30 -2.26 13,200 14,200 13,000 170 2,210,000
13/03/2014 13,300 0.80 6.40 13,000 13,300 13,000 170 2,261,000
12/03/2014 12,500 -0.30 -2.34 13,500 13,600 12,500 550 6,875,000
11/03/2014 12,800 0.30 2.40 12,800 12,800 12,800 500 6,400,000
10/03/2014 12,500 -0.70 -5.30 13,300 13,300 12,500 3,420 42,750,000
07/03/2014 13,200 0.60 4.76 11,800 13,300 11,800 130 1,716,000
06/03/2014 12,600 -0.80 -5.97 14,100 14,200 12,600 100 1,260,000
05/03/2014 13,400 0.80 6.35 13,000 13,400 12,000 4,630 62,042,000
04/03/2014 12,600 -0.90 -6.67 14,400 14,400 12,600 2,500 31,500,000
03/03/2014 13,500 -0.50 -3.57 13,600 13,700 13,500 1,510 20,385,000
28/02/2014 14,000 0.40 2.94 13,600 14,000 13,600 5,760 80,640,000
27/02/2014 13,600 0.80 6.25 13,200 13,600 13,200 3,800 51,680,000
26/02/2014 12,800 0.80 6.67 12,400 12,800 12,400 3,990 51,072,000
25/02/2014 12,000 0.40 3.45 11,600 12,000 11,600 380 4,560,000
24/02/2014 11,600 0.10 0.87 11,700 12,000 11,600 650 7,540,000
21/02/2014 11,500 0.40 3.60 11,500 11,500 11,500 50 575,000
20/02/2014 11,100 -0.50 -4.31 11,500 11,500 11,100 1,070 11,877,000
19/02/2014 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 320 3,712,000
18/02/2014 11,600 0.10 0.87 11,600 11,700 11,600 200 2,320,000
17/02/2014 11,500 0.50 4.55 11,700 11,700 11,200 330 3,795,000
14/02/2014 11,000 0.60 5.77 11,000 11,000 11,000 150 1,650,000
13/02/2014 10,400 0.10 0.97 10,800 10,800 10,400 550 5,720,000
12/02/2014 10,300 0.10 0.98 10,200 10,300 9,500 2,290 23,587,000
11/02/2014 10,200 0.00 ■■ 0.00 9,500 10,300 9,500 730 7,446,000
10/02/2014 10,200 0.50 5.15 10,300 10,300 9,300 1,500 15,300,000
07/02/2014 9,700 0.60 6.59 9,700 9,700 9,700 20 194,000
06/02/2014 9,100 -0.60 -6.19 10,200 10,200 9,100 100 910,000
27/01/2014 9,700 -0.10 -1.02 9,300 9,800 9,200 4,050 39,285,000
24/01/2014 9,800 0.50 5.38 9,800 9,800 9,800 1,010 9,898,000
23/01/2014 9,300 -0.70 -7.00 10,000 10,000 9,300 8,230 76,539,000
22/01/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/01/2014 10,000 0.30 3.09 10,000 10,000 10,000 52,740 527,400,000
20/01/2014 9,700 0.50 5.43 9,100 9,700 9,000 531,640 5,156,908,000
17/01/2014 9,200 -0.60 -6.12 9,200 9,200 9,200 10 92,000
16/01/2014 9,800 -0.70 -6.67 9,800 9,800 9,800 70 686,000
15/01/2014 10,500 0.50 5.00 9,400 10,500 9,400 4,020 42,210,000
14/01/2014 10,000 0.50 5.26 10,100 10,100 9,100 12,630 126,300,000
13/01/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/01/2014 9,500 0.30 3.26 9,800 9,800 9,500 390 3,705,000
09/01/2014 9,200 0.60 6.98 9,200 9,200 9,200 10 92,000
08/01/2014 8,600 -0.50 -5.49 9,000 9,000 8,600 5,020 43,172,000
07/01/2014 9,100 0.00 ■■ 0.00 8,900 9,100 8,700 210 1,911,000
06/01/2014 9,100 -0.60 -6.19 9,100 9,100 9,100 20 182,000
03/01/2014 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 5,010 48,597,000
02/01/2014 9,700 -0.60 -5.83 10,300 10,300 9,700 30 291,000
31/12/2013 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
30/12/2013 9,700 -0.60 -5.83 9,700 9,700 9,700 10 97,000
27/12/2013 10,300 -0.70 -6.36 10,300 10,300 10,300 5,120 52,736,000
26/12/2013 11,000 0.30 2.80 11,000 11,000 11,000 10 110,000
25/12/2013 10,700 -0.80 -6.96 10,700 10,700 10,700 10 107,000
24/12/2013 11,500 0.50 4.55 11,500 11,500 11,500 10 115,000
23/12/2013 11,000 0.60 5.77 10,000 11,000 10,000 20 220,000
20/12/2013 10,400 0.60 6.12 10,400 10,400 10,400 10 104,000
19/12/2013 9,800 0.60 6.52 9,200 9,800 9,200 1,100 10,780,000
18/12/2013 9,200 -0.20 -2.13 9,200 9,200 9,200 80 736,000
17/12/2013 9,400 0.20 2.17 9,800 9,800 9,400 4,220 39,668,000
16/12/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/12/2013 9,200 0.20 2.22 8,900 9,600 8,900 590 5,428,000
12/12/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
11/12/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/12/2013 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 750 6,750,000
09/12/2013 9,000 0.10 1.12 9,500 9,500 9,000 1,180 10,620,000
06/12/2013 8,900 -0.20 -2.20 8,900 8,900 8,900 20 178,000
05/12/2013 9,100 -0.10 -1.09 9,100 9,100 9,100 10 91,000
04/12/2013 9,200 0.00 ■■ 0.00 9,500 9,800 8,800 10,590 97,428,000
03/12/2013 9,200 0.00 ■■ 0.00 9,400 9,800 9,200 9,200 84,640,000
02/12/2013 9,200 0.20 2.22 9,600 9,600 9,200 5,110 47,012,000
29/11/2013 9,000 -0.50 -5.26 10,100 10,100 9,000 6,080 54,720,000
28/11/2013 9,500 -0.70 -6.86 9,500 10,200 9,500 7,330 69,635,000
27/11/2013 10,200 0.30 3.03 10,500 10,500 9,500 3,070 31,314,000
26/11/2013 9,900 0.60 6.45 9,300 9,900 9,300 42,920 424,908,000
25/11/2013 9,300 0.60 6.90 9,200 9,300 9,200 1,010 9,393,000
22/11/2013 8,700 0.50 6.10 8,700 8,700 8,700 340 2,958,000
21/11/2013 8,200 0.50 6.49 7,200 8,200 7,200 20 164,000
20/11/2013 7,700 0.00 ■■ 0.00 8,200 8,200 7,700 2,010 15,477,000
19/11/2013 7,700 0.50 6.94 6,800 7,700 6,800 74,910 576,807,000
18/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 90 648,000
15/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 30 216,000
14/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/11/2013 7,200 -0.40 -5.26 7,500 7,500 7,200 12,010 86,472,000
12/11/2013 7,600 0.40 5.56 7,600 7,600 7,600 5,880 44,688,000
11/11/2013 7,200 -0.10 -1.37 7,600 7,600 7,200 140 1,008,000
08/11/2013 7,300 0.10 1.39 7,500 7,500 7,300 340 2,482,000
07/11/2013 7,200 0.00 ■■ 0.00 7,600 7,600