Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 960.30 -5.76 (-0.60%)
  • HNX-Index 102.04 -0.32 (-0.31%)
  • UPCOM-Index 55.36 -0.43 (-0.77%)
CTCP CMC
CMC Joint Stock Company
Mã CK:      CVT      20.90      -0.10 (-0.48%)      (cập nhật 08:15 10/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cmctile.com.vn
CVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
10/12/2019 20,900 -0.10 -0.48 20,950 21,150 20,550 4,421 92,398,900
09/12/2019 20,950 0.60 2.86 20,400 21,200 20,400 16,324 341,987,800
07/12/2019 20,400 0.10 0.49 20,300 20,500 20,350 2,159 44,043,600
06/12/2019 20,400 0.10 0.49 20,300 20,500 20,350 2,159 44,043,600
05/12/2019 20,300 -0.20 -0.99 20,500 20,750 20,100 14,786 300,155,800
04/12/2019 20,500 0.40 1.95 20,150 20,500 20,100 7,935 162,667,500
03/12/2019 20,150 -0.40 -1.99 20,500 20,600 20,100 13,622 274,483,300
02/12/2019 20,500 -0.20 -0.98 20,700 20,850 20,350 6,287 128,883,500
29/11/2019 20,700 0.20 0.97 20,500 20,800 20,350 3,607 74,664,900
28/11/2019 20,500 -0.40 -1.95 20,900 21,000 20,400 25,597 524,738,500
27/11/2019 20,900 -0.60 -2.87 21,450 21,450 20,900 14,279 298,431,100
26/11/2019 21,450 0.30 1.40 21,150 21,450 21,150 11,089 237,859,050
25/11/2019 21,150 -0.80 -3.78 21,900 22,000 20,500 31,713 670,729,950
23/11/2019 21,900 -0.50 -2.28 22,350 22,450 21,900 23,137 506,700,300
22/11/2019 21,900 -0.50 -2.28 22,350 22,450 21,900 23,137 506,700,300
21/11/2019 22,350 0.10 0.45 22,300 22,500 22,250 7,021 156,919,350
20/11/2019 22,300 -0.30 -1.35 22,550 22,600 22,250 8,659 193,095,700
19/11/2019 22,550 0.20 0.89 22,350 22,550 22,150 9,841 221,914,550
18/11/2019 22,350 0.30 1.34 22,100 22,400 22,100 10,769 240,687,150
15/11/2019 22,100 -0.20 -0.90 22,300 22,500 22,100 20,297 448,563,700
14/11/2019 22,300 -0.10 -0.45 22,400 22,700 22,300 13,077 291,617,100
13/11/2019 22,400 0.00 ■■ 0.00 22,400 22,600 22,350 6,433 144,099,200
12/11/2019 22,400 0.20 0.89 22,200 22,600 22,000 23,771 532,470,400
11/11/2019 22,200 -0.90 -4.05 23,050 23,100 22,200 82,537 1,832,321,400
09/11/2019 23,050 -0.10 -0.43 23,100 23,350 23,000 25,976 598,746,800
08/11/2019 23,050 -0.10 -0.43 23,100 23,350 23,000 25,976 598,746,800
07/11/2019 23,100 -0.20 -0.87 23,300 23,400 23,050 20,630 476,553,000
06/11/2019 23,300 0.20 0.86 23,100 23,500 22,950 35,601 829,503,300
05/11/2019 23,100 -0.10 -0.43 23,200 23,500 23,050 29,077 671,678,700
04/11/2019 23,100 -0.30 -1.30 23,350 23,450 23,000 40,570 937,167,000
01/11/2019 23,100 -0.30 -1.30 23,350 23,450 23,000 40,570 937,167,000
31/10/2019 23,350 -0.40 -1.71 23,750 23,750 23,300 26,739 624,355,650
30/10/2019 23,750 0.10 0.42 23,600 23,750 23,200 35,801 850,273,750
29/10/2019 23,600 -0.10 -0.42 23,750 23,850 23,500 42,404 1,000,734,400
28/10/2019 23,750 -0.10 -0.42 23,900 24,300 23,600 32,805 779,118,750
26/10/2019 23,900 1.10 4.60 22,850 24,000 22,800 117,752 2,814,272,800
25/10/2019 23,900 1.10 4.60 22,850 24,000 22,800 117,752 2,814,272,800
24/10/2019 22,850 0.00 ■■ 0.00 22,900 23,000 22,550 23,120 528,292,000
23/10/2019 22,900 -0.40 -1.75 23,250 23,250 22,700 30,259 692,931,100
22/10/2019 23,250 0.20 0.86 23,050 23,500 22,950 32,179 748,161,750
21/10/2019 23,050 0.80 3.47 22,300 23,200 22,500 57,885 1,334,249,250
18/10/2019 22,300 -0.10 -0.45 22,350 22,350 21,800 25,851 576,477,300
17/10/2019 22,350 -0.10 -0.45 22,500 22,550 22,200 15,604 348,749,400
16/10/2019 22,500 0.00 ■■ 0.00 22,500 22,700 22,200 22,908 515,430,000
15/10/2019 22,500 0.10 0.44 22,350 22,500 22,100 19,240 432,900,000
14/10/2019 22,350 -0.70 -3.13 23,050 23,200 22,200 42,672 953,719,200
11/10/2019 23,050 0.20 0.87 22,850 23,050 22,300 25,180 580,399,000
10/10/2019 22,850 0.00 ■■ 0.00 22,850 23,200 22,500 15,722 359,247,700
09/10/2019 22,850 0.60 2.63 22,300 22,850 22,300 21,312 486,979,200
08/10/2019 22,300 -0.30 -1.35 22,550 22,550 22,050 32,588 726,712,400
07/10/2019 22,550 -0.90 -3.99 23,500 23,600 22,300 81,380 1,835,119,000
04/10/2019 23,500 -0.10 -0.43 23,600 23,800 23,100 39,758 934,313,000
03/10/2019 23,600 0.00 ■■ 0.00 23,600 23,600 22,900 44,127 1,041,397,200
02/10/2019 23,600 0.20 0.85 23,400 23,650 23,100 63,387 1,495,933,200
01/10/2019 23,400 0.80 3.42 22,600 23,400 22,200 97,856 2,289,830,400
30/09/2019 22,600 0.40 1.77 22,250 22,600 22,050 34,452 778,615,200
27/09/2019 22,250 0.40 1.80 21,800 22,350 21,900 75,758 1,685,615,500
26/09/2019 21,800 1.10 5.05 20,700 21,900 20,850 141,836 3,092,024,800
25/09/2019 20,700 0.10 0.48 20,600 20,800 20,550 5,916 122,461,200
24/09/2019 20,600 0.10 0.49 20,550 20,800 20,550 13,269 273,341,400
23/09/2019 20,550 0.10 0.49 20,500 20,800 20,500 16,069 330,217,950
20/09/2019 20,500 -0.20 -0.98 20,700 20,900 20,500 21,011 430,725,500
19/09/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,550 9,848 203,853,600
18/09/2019 20,700 -0.30 -1.45 21,000 21,200 20,600 16,784 347,428,800
17/09/2019 21,000 -0.30 -1.43 21,250 21,300 20,850 13,507 283,647,000
16/09/2019 21,250 0.40 1.88 20,850 21,400 20,850 21,280 452,200,000
13/09/2019 20,850 0.40 1.92 20,500 20,950 20,500 27,744 578,462,400
12/09/2019 20,500 0.20 0.98 20,300 20,600 20,300 11,778 241,449,000
11/09/2019 20,300 0.30 1.48 20,000 20,350 20,000 4,083 82,884,900
10/09/2019 20,250 -0.15 -0.74 20,400 20,500 19,950 20,810 421,402,500
09/09/2019 20,400 0.00 ■■ 0.00 20,400 20,500 20,200 8,217 167,626,800
06/09/2019 20,400 0.40 1.96 20,000 20,400 20,000 8,955 182,682,000
05/09/2019 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 10,299 205,980,000
04/09/2019 20,000 -0.20 -1.00 20,200 20,150 19,700 13,518 270,360,000
03/09/2019 20,200 -0.40 -1.98 20,600 20,600 20,200 11,091 224,038,200
30/08/2019 20,600 0.40 1.94 20,200 20,600 20,200 9,559 196,915,400
29/08/2019 20,200 0.00 ■■ 0.00 20,200 20,300 19,950 19,054 384,890,800
28/08/2019 20,200 -0.60 -2.97 20,800 20,650 20,100 28,363 572,932,600
27/08/2019 20,800 -0.50 -2.40 21,300 21,400 20,800 19,461 404,788,800
26/08/2019 21,300 -0.10 -0.47 21,400 21,400 20,900 28,838 614,249,400
23/08/2019 21,400 -0.30 -1.40 21,650 21,800 21,200 16,749 358,428,600
22/08/2019 21,650 -0.10 -0.46 21,700 21,900 21,450 21,302 461,188,300
21/08/2019 21,700 0.70 3.23 21,000 21,700 20,850 61,727 1,339,475,900
20/08/2019 21,000 -0.10 -0.48 21,100 21,200 20,650 30,910 649,110,000
19/08/2019 21,000 -0.10 -0.48 21,100 21,300 20,850 25,794 541,674,000
16/08/2019 21,100 0.80 3.79 20,300 21,200 20,150 63,712 1,344,323,200
15/08/2019 20,300 0.00 ■■ 0.00 20,300 20,400 19,800 21,828 443,108,400
14/08/2019 20,300 0.50 2.46 19,800 20,400 20,200 35,096 712,448,800
13/08/2019 19,800 0.50 2.53 19,300 19,900 19,150 24,337 481,872,600
12/08/2019 19,300 0.20 1.04 19,150 19,350 19,100 8,297 160,132,100
09/08/2019 19,150 0.10 0.52 19,000 19,400 19,150 4,353 83,359,950
08/08/2019 19,000 -0.10 -0.53 19,050 19,050 18,750 10,289 195,491,000
07/08/2019 19,050 -0.10 -0.52 19,100 19,200 19,050 15,947 303,790,350
06/08/2019 19,100 -0.20 -1.05 19,300 19,300 19,000 20,944 400,030,400
05/08/2019 19,300 -0.10 -0.52 19,400 19,400 19,250 10,760 207,668,000
02/08/2019 19,400 0.10 0.52 19,300 19,600 19,250 7,237 140,397,800
01/08/2019 19,300 -0.30 -1.55 19,600 19,600 19,200 10,232 197,477,600
31/07/2019 19,600 0.30 1.53 19,300 19,600 19,150 13,154 257,818,400
30/07/2019 19,300 -0.40 -2.07 19,700 20,200 19,150 11,116 214,538,800
29/07/2019 19,700 -0.20 -1.02 19,850 19,850 19,600 10,365 204,190,500
26/07/2019 19,850 -0.30 -1.51 20,150 20,250 19,800 15,327 304,240,950
25/07/2019 20,150 0.00 ■■ 0.00 20,150 20,350 20,000 10,527 212,119,050
24/07/2019 20,150 -0.30 -1.49 20,400 20,500 20,150 9,763 196,724,450
23/07/2019 20,400 0.40 1.96 20,000 20,500 20,000 14,074 287,109,600
22/07/2019 20,000 -0.40 -2.00 20,450 20,450 19,900 41,587 831,740,000
19/07/2019 20,450 -0.40 -1.96 20,900 20,900 20,400 31,162 637,262,900
18/07/2019 20,900 0.00 ■■ 0.00 20,850 20,900 20,400 21,857 456,811,300
17/07/2019 20,850 -0.10 -0.48 21,000 21,000 20,700 6,184 128,936,400
16/07/2019 21,000 0.40 1.90 20,650 21,000 20,650 25,833 542,493,000
15/07/2019 20,650 0.30 1.45 20,350 20,650 20,250 23,535 485,997,750
12/07/2019 20,350 0.00 ■■ 0.00 20,350 20,800 20,250 19,765 402,217,750
11/07/2019 20,350 -0.30 -1.47 20,650 20,600 20,300 14,071 286,344,850
10/07/2019 20,650 0.80 3.87 19,800 20,900 19,800 38,503 795,086,950
09/07/2019 19,800 0.50 2.53 19,300 19,850 19,200 20,700 409,860,000
08/07/2019 19,300 -0.10 -0.52 19,450 19,450 19,100 13,277 256,246,100
05/07/2019 19,450 -0.30 -1.54 19,750 19,900 19,400 15,323 298,032,350
04/07/2019 19,750 0.50 2.53 19,250 19,750 19,350 20,636 407,561,000
03/07/2019 19,250 0.70 3.64 18,550 19,400 18,500 36,538 703,356,500
02/07/2019 18,550 -0.10 -0.54 18,650 18,750 18,550 7,073 131,204,150
01/07/2019 18,650 0.30 1.61 18,400 18,700 18,500 7,183 133,962,950
28/06/2019 18,400 -0.30 -1.63 18,650 18,700 18,400 6,881 126,610,400
27/06/2019 18,650 -0.20 -1.07 18,800 19,000 18,500 4,886 91,123,900
26/06/2019 18,800 0.70 3.72 18,100 19,100 18,100 20,223 380,192,400
25/06/2019 18,100 -0.10 -0.55 18,200 18,300 18,000 14,519 262,793,900
24/06/2019 18,200 0.00 ■■ 0.00 18,200 18,350 18,100 4,943 89,962,600
21/06/2019 18,200 -0.10 -0.55 18,300 18,600 18,200 3,416 62,171,200
20/06/2019 18,300 0.30 1.64 18,000 18,300 18,000 5,767 105,536,100
19/06/2019 18,000 -0.10 -0.56 18,050 18,300 17,950 8,544 153,792,000
18/06/2019 18,050 0.00 ■■ 0.00 18,050 18,200 17,700 5,706 102,993,300
17/06/2019 18,050 -0.30 -1.66 18,400 18,550 18,000 16,414 296,272,700
16/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
14/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
13/06/2019 18,400 0.10 0.54 18,300 18,500 18,300 4,651 85,578,400
11/06/2019 18,700 0.00 ■■ 0.00 18,700 18,800 18,450 5,631 105,299,700
10/06/2019 18,700 -0.10 -0.53 18,800 19,000 18,400 11,451 214,133,700
09/06/2019 18,800 0.20 1.06 18,600 18,950 18,500 5,417 101,839,600
07/06/2019 18,800 0.20 1.06 18,600 18,950 18,500 5,417 101,839,600
06/06/2019 18,600 -0.10 -0.54 18,700 18,850 18,400 1,507 28,030,200
05/06/2019 18,700 0.20 1.07 18,500 19,000 18,500 3,769 70,480,300
04/06/2019 18,500 0.30 1.62 18,200 18,500 18,200 5,758 106,523,000
03/06/2019 18,200 -0.80 -4.40 19,000 18,800 18,200 18,741 341,086,200
02/06/2019 19,000 -0.10 -0.53 19,100 19,350 19,000 5,989 113,791,000
31/05/2019 19,000 -0.10 -0.53 19,100 19,350 19,000 5,989 113,791,000
30/05/2019 19,100 0.00 ■■ 0.00 19,100 19,400 19,100 2,824 53,938,400
29/05/2019 19,100 -0.20 -1.05 19,300 19,600 19,100 18,114 345,977,400
28/05/2019 19,300 -0.50 -2.59 19,800 19,800 19,200 7,486 144,479,800
27/05/2019 19,800 -0.10 -0.51 19,950 20,000 19,200 7,147 141,510,600
26/05/2019 19,950 -0.20 -1.00 20,100 20,050 19,750 10,444 208,357,800
24/05/2019 19,950 -0.20 -1.00 20,100 20,050 19,750 10,444 208,357,800
23/05/2019 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 4,789 96,258,900
22/05/2019 20,100 -0.20 -1.00 20,300 20,400 19,900 7,939 159,573,900
21/05/2019 20,300 0.40 1.97 19,950 20,500 19,700 17,830 361,949,000
20/05/2019 19,950 -0.40 -2.01 20,400 20,400 19,700 24,964 498,031,800
19/05/2019 20,400 -0.30 -1.47 20,650 20,700 20,350 7,985 162,894,000
17/05/2019 20,400 -0.30 -1.47 20,650 20,700 20,350 7,985 162,894,000
16/05/2019 20,650 -0.20 -0.97 20,800 20,950 20,650 11,729 242,203,850
15/05/2019 20,800 -0.10 -0.48 20,900 20,950 20,650 13,177 274,081,600
14/05/2019 20,900 -0.10 -0.48 21,000 21,100 20,800 8,279 173,031,100
13/05/2019 21,000 -2.70 -12.86 23,700 21,700 20,650 20,857 437,997,000
12/05/2019 23,700 -0.20 -0.84 23,900 24,000 23,600 30,451 721,688,700
10/05/2019 23,700 -0.20 -0.84 23,900 24,000 23,600 30,451 721,688,700
09/05/2019 23,900 -0.10 -0.42 24,000 24,000 23,850 12,372 295,690,800
08/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 13,007 312,168,000
07/05/2019 24,000 0.10 0.42 23,950 24,100 23,900 8,162 195,888,000
06/05/2019 23,950 -0.10 -0.42 24,000 24,000 23,400 24,710 591,804,500
05/05/2019 24,000 0.60 2.50 23,450 24,250 23,700 24,589 590,136,000
03/05/2019 24,000 0.60 2.50 23,450 24,250 23,700 24,589 590,136,000
02/05/2019 23,450 0.40 1.71 23,050 23,500 23,050 11,847 277,812,150
01/05/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
30/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
29/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
28/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
26/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
25/04/2019 22,900 -0.10 -0.44 23,000 23,000 22,600 17,672 404,688,800
24/04/2019 23,000 0.80 3.48 22,250 23,000 22,400 20,976 482,448,000
23/04/2019 22,250 0.30 1.35 21,950 22,400 21,750 14,264 317,374,000
22/04/2019 21,950 -1.70 -7.74 23,600 22,950 21,950 69,748 1,530,968,600
21/04/2019 23,600 0.10 0.42 23,550 24,000 23,550 7,328 172,940,800
19/04/2019 23,600 0.10 0.42 23,550 24,000 23,550 7,328 172,940,800
18/04/2019 23,550 -0.30 -1.27 23,900 23,950 23,400 12,223 287,851,650
17/04/2019 23,900 -0.20 -0.84 24,050 24,400 23,900 11,134 266,102,600
16/04/2019 24,050 0.00 ■■ 0.00 24,050 24,300 23,700 10,881 261,688,050
15/04/2019 24,050 -0.10 -0.42 24,100 24,200 24,000 14,113 339,417,650
12/04/2019 24,050 -0.10 -0.42 24,100 24,200 24,000 14,113 339,417,650
11/04/2019 24,100 0.00 ■■ 0.00 24,100 24,550 24,100 11,873 286,139,300
10/04/2019 24,100 -0.80 -3.32 24,900 24,900 24,100 25,913 624,503,300
09/04/2019 24,900 0.00 ■■ 0.00 24,900 25,100 24,800 6,017 149,823,300
08/04/2019 24,900 -0.10 -0.40 24,950 25,050 24,800 16,822 418,867,800
05/04/2019 24,950 0.10 0.40 24,900 25,300 24,700 11,585 289,045,750
04/04/2019 24,900 -0.10 -0.40 25,000 25,000 24,850 15,144 377,085,600
03/04/2019 25,000 0.10 0.40 24,900 25,000 24,700 18,383 459,575,000
02/04/2019 24,900 -0.20 -0.80 25,050 25,300 24,750 14,830 369,267,000
01/04/2019 25,050 0.40 1.60 24,650 25,300 24,800 18,234 456,761,700
31/03/2019 22,100 0.10 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/03/2019 24,650 0.10 0.41 24,500 24,750 24,500 9,677 238,538,050
28/03/2019 24,500 0.30 1.22 24,200 24,500 24,100 9,719 238,115,500
27/03/2019 24,200 0.30 1.24 23,850 24,500 23,900 11,071 267,918,200
26/03/2019 23,850 0.10 0.42 23,750 24,000 23,750 11,270 268,789,500
25/03/2019 23,750 -0.60 -2.53 24,400 24,000 23,700 21,695 515,256,250
22/03/2019 24,400 -0.20 -0.82 24,600 24,750 24,000 27,999 683,175,600
21/03/2019 24,600 -1.00 -4.07 25,600 25,550 24,600 32,048 788,380,800
20/03/2019 25,600 -0.30 -1.17 25,850 25,700 25,250 31,825 814,720,000
19/03/2019 25,850 0.20 0.77 25,700 25,950 25,650 34,562 893,427,700
18/03/2019 25,700 0.50 1.95 25,200 25,850 25,300 36,087 927,435,900
15/03/2019 25,200 0.40 1.59 24,750 25,300 24,700 24,320 612,864,000
14/03/2019 24,750 -0.10 -0.40 24,900 24,900 24,600 18,316 453,321,000
13/03/2019 24,900 0.10 0.40 24,750 25,000 24,750 20,275 504,847,500
12/03/2019 24,750 0.10 0.40 24,700 25,000 24,700 17,653 436,911,750
11/03/2019 24,700 0.40 1.62 24,250 24,700 24,150 21,427 529,246,900
08/03/2019 24,250 -0.90 -3.71 25,100 25,000 24,250 54,495 1,321,503,750
07/03/2019 25,100 0.20 0.80 24,950 25,400 25,000 36,154 907,465,400
06/03/2019 24,950 0.60 2.40 24,400 25,000 24,400 37,361 932,156,950
05/03/2019 24,400 0.80 3.28 23,600 24,750 23,600 54,674 1,334,045,600
04/03/2019 23,600 0.40 1.69 23,200 23,700 23,300 19,563 461,686,800
01/03/2019 23,200 0.10 0.43 23,050 23,400 23,000 16,039 372,104,800
28/02/2019 23,050 -0.40 -1.74 23,500 23,550 23,000 37,783 870,898,150
27/02/2019 23,500 0.90 3.83 22,650 23,500 22,600 44,733 1,051,225,500
26/02/2019 22,650 -0.20 -0.88 22,850 22,900 22,650 29,432 666,634,800
25/02/2019 22,850 0.20 0.88 22,700 23,000 22,650 20,281 463,420,850
22/02/2019 22,700 -0.10 -0.44 22,800 22,900 22,600 23,096 524,279,200
21/02/2019 22,800 0.30 1.32 22,550 23,050 22,550 15,870 361,836,000
20/02/2019 22,550 -0.30 -1.33 22,800 22,800 22,550 36,363 819,985,650
19/02/2019 22,800 -0.30 -1.32 23,100 23,300 22,700 42,903 978,188,400
18/02/2019 23,100 0.60 2.60 22,550 23,200 22,750 23,030 531,993,000
15/02/2019 22,550 -0.10 -0.44 22,600 23,300 22,400 50,805 1,145,652,750
14/02/2019 22,600 0.20 0.88 22,450 22,750 22,400 37,735 852,811,000
13/02/2019 22,450 0.30 1.34 22,200 22,550 22,150 35,034 786,513,300
12/02/2019 22,200 0.10 0.45 22,100 22,600 21,950 29,191 648,040,200
11/02/2019 22,100 0.90 4.07 21,200 22,200 21,600 28,993 640,745,300
01/02/2019 21,200 0.80 3.77 20,450 21,300 20,550 29,162 618,234,400
31/01/2019 20,450 0.40 1.96 20,000 20,600 20,000 26,876 549,614,200
30/01/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,900 36,056 721,120,000
29/01/2019 20,000 -0.30 -1.50 20,300 20,450 19,950 35,535 710,700,000
28/01/2019 20,300 0.10 0.49 20,200 20,450 20,100 24,959 506,667,700
25/01/2019 20,200 -0.30 -1.49 20,450 20,600 20,200 22,331 451,086,200
24/01/2019 20,450 -0.20 -0.98 20,650 20,600 20,300 41,625,000 851,231,250,000
23/01/2019 20,650 0.00 ■■ 0.00 20,650 20,900 20,450 32,873,000 678,827,450,000
22/01/2019 20,650 0.80 3.87 19,900 20,900 19,800 57,555,000 1,188,510,750,000
21/01/2019 19,900 1.10 5.53 18,800 19,900 19,300 405,310 8,065,669,000
18/01/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 138,310 2,600,228,000
17/01/2019 19,000 -0.30 -1.58 19,300 19,300 18,900 116,400 2,211,600,000
16/01/2019 19,300 0.65 3.37 18,650 19,500 18,650 225,190 4,346,167,000
15/01/2019 18,650 0.20 1.07 18,450 18,650 18,400 145,440 2,712,456,000
14/01/2019 18,450 -0.35 -1.90 18,800 18,950 18,400 128,250 2,366,212,500
11/01/2019 18,800 0.10 0.53 18,700 18,950 18,650 219,660 4,129,608,000
10/01/2019 18,700 0.10 0.53 18,600 19,000 18,500 277,970 5,198,039,000
09/01/2019 18,600 0.25 1.34 18,350 18,750 18,350 199,920 3,718,512,000
08/01/2019 18,350 -0.25 -1.36 18,600 18,500 18,300 92,940 1,705,449,000
07/01/2019 18,600 0.40 2.15 18,200 18,800 18,300 128,280 2,386,008,000
06/01/2019 18,200 0.45 2.47 17,750 18,400 17,550 187,850 3,418,870,000
04/01/2019 18,200 0.45 2.47 17,750 18,400 17,550 187,850 3,418,870,000
03/01/2019 17,750 -1.10 -6.20 18,850 18,950 17,550 886,160 15,729,340,000
02/01/2019 18,850 -0.25 -1.33 19,100 19,600 18,200 88,370 1,665,774,500
30/12/2018 19,100 -0.40 -2.09 19,500 19,650 19,100 94,800 1,810,680,000
28/12/2018 19,100 -0.40 -2.09 19,500 19,650 19,100 94,800 1,810,680,000
27/12/2018 19,500 0.05 0.26 19,450 20,300 19,400 155,070 3,023,865,000
26/12/2018 19,450 -0.05 -0.26 19,500 20,000 19,300 95,910 1,865,449,500
25/12/2018 19,500 -0.50 -2.56 20,000 19,600 18,800 394,870 7,699,965,000
24/12/2018 20,000 -1.40 -7.00 21,400 21,600 20,000 256,200 5,124,000,000
23/12/2018 21,400 -0.30 -1.40 21,700 21,700 21,000 233,510 4,997,114,000
21/12/2018 21,400 -0.30 -1.40 21,700 21,700 21,000 233,510 4,997,114,000
20/12/2018 21,700 0.20 0.92 21,700 22,000 21,700 113,620 2,465,554,000
19/12/2018 21,700 0.10 0.46 21,600 21,950 21,600 98,740 2,142,658,000
18/12/2018 21,600 -0.85 -3.94 22,450 22,150 21,600 291,770 6,302,232,000
17/12/2018 22,450 -0.35 -1.56 22,800 22,800 22,450 162,770 3,654,186,500
16/12/2018 22,800 -0.35 -1.54 23,150 23,350 22,800 140,130 3,194,964,000
14/12/2018 22,800 -0.35 -1.54 23,150 23,350 22,800 140,130 3,194,964,000
13/12/2018 23,150 0.05 0.22 23,100 23,350 23,150 214,410 4,963,591,500
12/12/2018 23,100 0.40 1.73 22,700 23,100 22,700 217,650 5,027,715,000
11/12/2018 22,700 -0.25 -1.10 22,950 23,100 22,650 88,380 2,006,226,000
10/12/2018 22,950 -0.30 -1.31 23,250 23,350 22,950 57,140 1,311,363,000
09/12/2018 23,250 -0.05 -0.22 23,300 23,600 23,250 206,510 4,801,357,500
07/12/2018 23,250 -0.05 -0.22 23,300 23,600 23,250 206,510 4,801,357,500
06/12/2018 23,300 -0.30 -1.29 23,600 23,600 23,000 136,790 3,187,207,000
05/12/2018 23,600 0.25 1.06 23,350 23,850 23,100 297,020 7,009,672,000
04/12/2018 23,350 0.65 2.78 22,700 23,450 22,650 363,260 8,482,121,000
03/12/2018 22,700 0.60 2.64 22,100 22,800 22,250 191,860 4,355,222,000
30/11/2018 22,100 0.10 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/11/2018 22,000 0.05 0.23 21,950 22,500 21,900 79,860 1,756,920,000
28/11/2018 21,950 -0.15 -0.68 22,100 22,200 21,750 121,420 2,665,169,000
27/11/2018 22,100 -0.10 -0.45 22,200 22,300 21,800 100,750 2,226,575,000
26/11/2018 22,200 -0.10 -0.45 22,300 22,300 22,100 73,120 1,623,264,000
25/11/2018 22,300 -0.20 -0.90 22,500 22,700 22,300 98,570 2,198,111,000
23/11/2018 22,300 -0.20 -0.90 22,500 22,700 22,300 98,570 2,198,111,000
22/11/2018 22,500 -0.40 -1.78 22,900 22,900 22,500 98,170 2,208,825,000
21/11/2018 22,900 0.60 2.62 22,300 23,000 22,050 174,700 4,000,630,000
20/11/2018 22,300 -0.25 -1.12 22,550 22,500 22,200 131,710 2,937,133,000
19/11/2018 22,550 0.40 1.77 22,150 22,550 22,250 124,320 2,803,416,000
16/11/2018 22,150 0.20 0.90 21,950 22,350 22,000 77,870 1,724,820,500
15/11/2018 21,950 0.30 1.37 21,650 22,300 21,650 286,520 6,289,114,000
14/11/2018 21,650 0.05 0.23 21,600 22,200 21,600 262,250 5,677,712,500
13/11/2018 21,600 -0.50 -2.31 22,100 21,950 21,500 389,030 8,403,048,000
12/11/2018 22,100 -0.20 -0.90 22,300 22,400 22,100 199,470 4,408,287,000
09/11/2018 22,300 -0.60 -2.69 22,900 22,850 22,200 232,420 5,182,966,000
08/11/2018 22,900 0.10 0.44 22,900 23,250 22,900 142,400 3,260,960,000
07/11/2018 22,900 -0.10 -0.44 23,000 23,200 22,800 139,500 3,194,550,000
06/11/2018 23,000 -0.20 -0.87 23,200 23,500 22,900 244,450 5,622,350,000
05/11/2018 23,200 -0.30 -1.29 23,500 23,600 23,000 181,960 4,221,472,000
02/11/2018 23,500 0.60 2.55 22,900 23,600 23,000 258,590 6,076,865,000
01/11/2018 22,900 -0.10 -0.44 23,000 23,500 22,800 254,310 5,823,699,000
31/10/2018 23,000 0.90 3.91 22,100 23,000 22,500 227,840 5,240,320,000
30/10/2018 22,100 0.10 0.45 22,000 22,500 22,000 192,920 4,263,532,000
29/10/2018 22,000 -0.60 -2.73 22,600 22,600 22,000 259,210 5,702,620,000
28/10/2018 22,600 -0.25 -1.11 22,850 23,300 22,450 186,010 4,203,826,000
26/10/2018 22,600 -0.25 -1.11 22,850 23,300 22,450 186,010 4,203,826,000
25/10/2018 22,850 -0.50 -2.19 23,350 22,900 21,900 460,520 10,522,882,000
24/10/2018 23,350 -0.25 -1.07 23,600 24,250 23,350 302,880 7,072,248,000
23/10/2018 23,600 -1.10 -4.66 24,700 24,600 23,400 813,250 19,192,700,000
22/10/2018 24,700 -1.30 -5.26 26,000 25,900 24,700 683,680 16,886,896,000
21/10/2018 26,000 0.30 1.15 25,700 26,200 25,250 259,620 6,750,120,000
19/10/2018 26,000 0.30 1.15 25,700 26,200 25,250 259,620 6,750,120,000
18/10/2018 25,700 0.45 1.75 25,250 26,500 25,200 460,720 11,840,504,000
17/10/2018 25,250 0.15 0.59 25,100 25,600 25,250 132,520 3,346,130,000
16/10/2018 25,100 0.25 1.00 24,850 25,300 24,900 176,930 4,440,943,000
15/10/2018 24,850 -0.45 -1.81 25,300 25,300 24,800 191,910 4,768,963,500
14/10/2018 25,300 0.50 1.98 24,800 25,500 24,200 263,840 6,675,152,000
12/10/2018 25,300 0.50 1.98 24,800 25,500 24,200 263,840 6,675,152,000
11/10/2018 24,800 -1.80 -7.26 26,600 25,850 24,800 869,720 21,569,056,000
10/10/2018 26,600 -0.10 -0.38 26,700 26,900 26,550 220,540 5,866,364,000
09/10/2018 26,700 0.20 0.75 26,500 26,950 26,550 182,080 4,861,536,000
08/10/2018 26,500 -0.40 -1.51 26,900 27,400 26,300 597,420 15,831,630,000
07/10/2018 26,900 -0.90 -3.35 27,800 27,800 26,800 681,690 18,337,461,000
05/10/2018 26,900 -0.90 -3.35 27,800 27,800 26,800 681,690 18,337,461,000
04/10/2018 27,800 -0.05 -0.18 27,800 28,200 27,650 433,800 12,059,640,000
03/10/2018 27,800 -0.15 -0.54 27,950 28,300 27,650 492,470 13,690,666,000
02/10/2018 27,950 -0.05 -0.18 28,000 27,950 27,550 561,450 15,692,527,500
01/10/2018 28,000 -0.60 -2.14 28,600 28,850 27,800 462,430 12,948,040,000
30/09/2018 28,600 0.80 2.80 27,800 28,900 28,100 841,470 24,066,042,000
28/09/2018 28,600 0.80 2.80 27,800 28,900 28,100 841,470 24,066,042,000
27/09/2018 27,800 0.30 1.08 27,500 28,150 27,400 544,480 15,136,544,000
26/09/2018 27,500 0.40 1.45 27,500 28,250 27,350 697,080 19,169,700,000
25/09/2018 27,500 0.50 1.82 27,000 27,550 26,800 436,080 11,992,200,000
24/09/2018 27,000 -0.50 -1.85 27,500 27,850 26,800 373,480 10,083,960,000
21/09/2018 27,500 0.30 1.09 27,200 27,800 27,000 818,970 22,521,675,000
20/09/2018 27,200 0.15 0.55 27,050 27,250 26,800 638,090 17,356,048,000
19/09/2018 27,050 0.55 2.03 26,500 27,250 26,600 1,267,860 34,295,613,000
18/09/2018 26,500 1.20 4.53 25,300 26,600 25,200 934,420 24,762,130,000
17/09/2018 25,300 0.80 3.16 24,500 25,500 24,500 541,340 13,695,902,000
16/09/2018 24,500 0.15 0.61 24,350 24,800 24,350 223,500 5,475,750,000
14/09/2018 24,500 0.15 0.61 24,350 24,800 24,350 223,500 5,475,750,000
13/09/2018 24,350 0.15 0.62 24,200 24,600 24,200 151,250 3,682,937,500
12/09/2018 24,200 -0.20 -0.83 24,400 24,650 24,100 228,080 5,519,536,000
11/09/2018 24,400 0.30 1.23 24,100 24,500 24,000 217,900 5,316,760,000
10/09/2018 24,100 -0.60 -2.49 24,700 25,000 24,100 263,840 6,358,544,000
07/09/2018 24,700 0.40 1.62 24,300 24,700 24,300 213,390 5,270,733,000
06/09/2018 24,300 -0.50 -2.06 24,800 25,000 24,300 318,940 7,750,242,000
05/09/2018 24,800 -0.30 -1.21 25,100 25,250 24,300 501,780 12,444,144,000
04/09/2018 25,100 -1.20 -4.78 26,300 26,300 25,000 404,200 10,145,420,000
02/09/2018 26,300 -0.50 -1.90 26,800 27,000 26,300 225,670 5,935,121,000
31/08/2018 26,300 -0.50 -1.90 26,800 27,000 26,300 225,670 5,935,121,000
30/08/2018 26,800 0.40 1.49 26,400 26,900 26,200 250,550 6,714,740,000
29/08/2018 26,400 -0.10 -0.38 26,500 26,600 26,200 217,150 5,732,760,000
28/08/2018 26,500 -0.05 -0.19 26,500 26,800 26,350 541,780 14,357,170,000
27/08/2018 26,500 0.65 2.45 25,850 26,700 25,900 755,650 20,024,725,000
24/08/2018 25,850 -0.15 -0.58 26,000 26,100 25,700 251,020 6,488,867,000
23/08/2018 26,000 0.40 1.54 25,600 26,400 25,600 357,910 9,305,660,000
22/08/2018 25,600 0.35 1.37 25,250 26,000 25,200 336,410 8,612,096,000
21/08/2018 25,250 0.60 2.38 24,650 25,350 24,600 165,220 4,171,805,000
20/08/2018 24,650 0.05 0.20 24,650 24,900 24,500 189,180 4,663,287,000
17/08/2018 24,650 0.05 0.20 24,650 24,900 24,650 119,460 2,944,689,000
16/08/2018 24,650 -0.30 -1.22 24,950 25,000 24,650 214,370 5,284,220,500
15/08/2018 24,950 0.05 0.20 24,900 25,200 24,800 231,390 5,773,180,500
14/08/2018 24,900 -0.30 -1.20 25,200 25,300 24,900 218,580 5,442,642,000
13/08/2018 25,200 0.05 0.20 25,200 25,400 24,900 242,000 6,098,400,000
10/08/2018 25,200 0.10 0.40 25,100 25,500 24,900 164,540 4,146,408,000
09/08/2018 25,100 -0.50 -1.99 25,600 25,700 25,000 391,540 9,827,654,000
08/08/2018 25,600 -0.30 -1.17 25,900 25,900 25,600 177,510 4,544,256,000
07/08/2018 25,900 0.10 0.39 25,800 25,900 25,600 199,390 5,164,201,000
06/08/2018 25,800 0.95 3.68 24,850 25,900 24,700 772,750 19,936,950,000
03/08/2018 24,850 -0.30 -1.21 25,150 25,500 24,850 345,750 8,591,887,500
02/08/2018 25,150 -0.25 -0.99 25,400 25,600 24,800 269,450 6,776,667,500
01/08/2018 25,400 -0.30 -1.18 25,700 25,900 25,400 332,100 8,435,340,000
31/07/2018 25,700 -0.40 -1.56 26,100 26,400 25,700 499,730 12,843,061,000
30/07/2018 26,100 -0.50 -1.92 26,600 26,800 25,900 488,840 12,758,724,000
29/07/2018 26,600 1.60 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
27/07/2018 26,600 1.60 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
26/07/2018 25,000 0.90 3.60 24,100 25,000 24,000 815,510 20,387,750,000
25/07/2018 24,100 0.10 0.41 24,000 24,400 23,800 455,570 10,979,237,000
24/07/2018 24,000 -0.10 -0.42 24,000 24,050 23,250 774,140 18,579,360,000
23/07/2018 24,000 -0.60 -2.50 24,600 24,700 22,900 2,072,450 49,738,800,000
22/07/2018 24,600 -1.80 -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
20/07/2018 24,600 -1.80 -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
19/07/2018 26,400 0.55 2.08 25,850 27,350 25,850 1,089,570 28,764,648,000
18/07/2018 25,850 1.65 6.38 24,200 25,850 24,100 983,980 25,435,883,000
17/07/2018 24,200 0.70 2.89 23,500 24,200 23,100 404,350 9,785,270,000
16/07/2018 23,500 -0.05 -0.21 23,500 24,100 23,200 425,040 9,988,440,000
15/07/2018 23,500 0.60 2.55 22,900 23,750 22,900 353,310 8,302,785,000
13/07/2018 23,500 0.60 2.55 22,900 23,750 22,900 353,310 8,302,785,000
12/07/2018 22,900 0.30 1.31 22,600 23,500 21,900 345,800 7,918,820,000
11/07/2018 22,600 -1.65 -7.30 24,250 23,700 22,600 597,920 13,512,992,000
10/07/2018 24,250 -0.45 -1.86 24,700 24,850 23,900 414,040 10,040,470,000
09/07/2018 24,700 1.20 4.86 23,500 24,950 24,000 576,680 14,243,996,000
08/07/2018 23,500 0.70 2.98 22,800 23,900 21,300 802,150 18,850,525,000
06/07/2018 23,500 0.70 2.98 22,800 23,900 21,300 802,150 18,850,525,000
05/07/2018 22,800 -1.70 -7.46 24,500 24,300 22,800 735,640 16,772,592,000
04/07/2018 24,500 0.35 1.43 24,150 24,650 23,700 304,770 7,466,865,000
03/07/2018 24,150 -1.80 -7.45 25,950 26,100 24,150 1,060,430 25,609,384,500
02/07/2018 25,950 -1.95 -7.51 27,900 27,900 25,950 770,580 19,996,551,000
01/07/2018 27,900 -0.30 -1.08 28,200 0 0 377,150 10,522,485,000
29/06/2018 27,900 -0.30 -1.08 28,200 29,000 27,800 377,150 10,522,485,000
28/06/2018 28,200 -1.10 -3.90 29,300 29,300 28,200 229,670 6,476,694,000
27/06/2018 29,300 -0.30 -1.02 29,600 29,900 29,250 132,790 3,890,747,000
26/06/2018 29,600 -0.20 -0.68 29,800 29,900 29,400 118,770 3,515,592,000
25/06/2018 29,800 0.20 0.67 29,600 30,500 29,800 203,500 6,064,300,000
22/06/2018 29,600 0.10 0.34 29,500 29,750 29,200 178,160 5,273,536,000
21/06/2018 29,500 -0.70 -2.37 30,200 30,400 29,500 158,540 4,676,930,000
20/06/2018 30,200 0.70 2.32 29,500 30,200 29,500 252,050 7,611,910,000
19/06/2018 29,500 -1.90 -6.44 31,400 30,700 29,250 804,660 23,737,470,000
18/06/2018 31,400 -1.10 -3.50 32,500 32,600 31,400 303,810 9,539,634,000
17/06/2018 32,500 0.30 0.92 32,200 32,850 31,900 223,440 7,261,800,000
15/06/2018 32,500 0.30 0.92 32,200 32,850 31,900 223,440 7,261,800,000
14/06/2018 32,200 -0.25 -0.78 32,450 33,400 32,200 480,850 15,483,370,000
13/06/2018 32,450 1.05 3.24 31,400 32,450 31,400 448,150 14,542,467,500
12/06/2018 31,400 -0.70 -2.23 32,100 32,000 30,700 345,920 10,861,888,000
11/06/2018 32,100 1.30 4.05 30,800 32,300 30,600 480,680 15,429,828,000
10/06/2018 30,800 0.80 2.60 30,000 30,900 29,700 211,950 6,528,060,000
08/06/2018 30,800 0.80 2.60 30,000 30,900 29,700 211,950 6,528,060,000
07/06/2018 30,000 -0.55 -1.83 30,550 30,900 30,000 238,970 7,169,100,000
06/06/2018 30,550 0.05 0.16 30,500 31,050 30,100 177,990 5,437,594,500
05/06/2018 30,500 -0.20 -0.66 30,700 31,400 30,400 173,200 5,282,600,000
04/06/2018 30,700 1.50 4.89 29,200 30,700 28,800 381,580 11,714,506,000
03/06/2018 29,200 -0.20 -0.68 29,400 29,650 28,700 244,810 7,148,452,000
01/06/2018 29,200 -0.20 -0.68 29,400 29,650 28,700 244,810 7,148,452,000
31/05/2018 29,400 0.50 1.70 28,900 29,400 28,300 160,020 4,704,588,000
30/05/2018 28,900 0.40 1.38 28,500 29,000 28,300 200,420 5,792,138,000
29/05/2018 28,500 0.65 2.28 27,850 29,300 27,700 351,320 10,012,620,000
28/05/2018 27,850 -2.05 -7.36 29,900 29,500 27,850 685,500 19,091,175,000
27/05/2018 29,900 -1.00 -3.34 30,900 31,000 29,900 154,700 4,625,530,000
25/05/2018 29,900 -1.00 -3.34 30,900 31,000 29,900 154,700 4,625,530,000
24/05/2018 30,900 1.40 4.53 29,500 31,500 29,500 315,440 9,747,096,000
23/05/2018 29,500 -0.05 -0.17 29,500 29,500 28,500 513,270 15,141,465,000
22/05/2018 29,500 -1.25 -4.24 30,750 30,600 29,300 535,520 15,797,840,000
21/05/2018 30,750 -1.45 -4.72 32,200 32,500 30,750 268,330 8,251,147,500
20/05/2018 32,200 -0.60 -1.86 32,800 33,400 32,000 389,770 12,550,594,000
18/05/2018 32,200 -0.60 -1.86 32,800 33,400 32,000 389,770 12,550,594,000
17/05/2018 32,800 -1.70 -5.18 34,500 35,100 32,500 393,680 12,912,704,000
16/05/2018 34,500 -1.15 -3.33 35,650 35,600 34,500 215,610 7,438,545,000
15/05/2018 35,650 0.65 1.82 35,000 36,800 35,350 307,950 10,978,417,500
14/05/2018 47,000 -0.20 -0.43 47,200 47,250 46,450 355,980 16,731,060,000
13/05/2018 47,200 -0.05 -0.11 47,200 47,500 46,850 248,870 11,746,664,000
11/05/2018 47,200 -0.05 -0.11 47,200 47,500 46,850 248,870 11,746,664,000
10/05/2018 47,200 -0.75 -1.59 47,950 48,200 47,000 129,280 6,102,016,000
09/05/2018 47,950 -0.55 -1.15 48,500 48,500 47,400 229,290 10,994,455,500
08/05/2018 48,500 -0.20 -0.41 48,700 48,700 48,100 210,350 10,201,975,000
07/05/2018 48,700 0.40 0.82 48,300 48,700 47,600 218,540 10,642,898,000
05/05/2018 48,300 0.30 0.62 48,000 48,600 47,600 94,170 4,548,411,000
04/05/2018 48,300 0.30 0.62 48,000 48,600 47,600 94,170 4,548,411,000
03/05/2018 48,000 0.60 1.25 47,400 48,200 47,400 176,510 8,472,480,000
02/05/2018 47,400 0.90 1.90 46,500 48,200 46,400 226,390 10,730,886,000
30/04/2018 46,500 -0.50 -1.08 47,000 47,500 46,300 353,850 16,454,025,000
27/04/2018 46,500 -0.50 -1.08 47,000 47,500 46,300 353,850 16,454,025,000
26/04/2018 47,000 -2.40 -5.11 49,400 49,500 46,000 252,490 11,867,030,000
25/04/2018 49,400 -0.10 -0.20 49,500 49,700 49,000 164,060 8,104,564,000
24/04/2018 49,400 -0.10 -0.20 49,500 49,700 49,000 164,060 8,104,564,000
23/04/2018 49,500 0.10 0.20 49,500 51,000 49,400 589,880 29,199,060,000
20/04/2018 49,500 0.30 0.61 49,200 49,900 48,600 316,620 15,672,690,000
19/04/2018 49,200 -0.10 -0.20 49,200 49,800 48,800 287,070 14,123,844,000
18/04/2018 49,200 0.30 0.61 48,900 50,000 49,000 211,120 10,387,104,000
13/04/2018 49,600 -0.10 -0.20 49,700 50,300 48,700 240,830 11,945,168,000
12/04/2018 49,700 -0.10 -0.20 49,800 50,000 49,000 122,680 6,097,196,000
11/04/2018 49,800 -0.70 -1.41 50,500 51,200 49,200 293,310 14,606,838,000
10/04/2018 50,500 1.00 1.98 49,500 51,000 49,100 445,920 22,518,960,000
09/04/2018 49,500 -1.00 -2.02 50,500 50,800 49,500 479,270 23,723,865,000
06/04/2018 50,500 -0.20 -0.40 50,700 51,100 50,000 381,300 19,255,650,000
05/04/2018 50,700 0.30 0.59 50,400 51,200 50,000 241,640 12,251,148,000
04/04/2018 50,400 0.55 1.09 49,850 50,900 49,750 386,670 19,488,168,000
03/04/2018 49,850 -1.65 -3.31 51,500 51,400 49,700 871,150 43,426,827,500
02/04/2018 51,500 0.40 0.78 51,100 52,100 51,000 191,300 9,851,950,000
30/03/2018 51,100 -0.20 -0.39 51,300 52,300 51,100 432,030 22,076,733,000
29/03/2018 51,300 3.30 6.43 48,000 51,300 48,300 1,368,800 70,219,440,000
28/03/2018 48,000 1.30 2.71 46,700 48,700 46,500 348,850 16,744,800,000
27/03/2018 46,700 0.40 0.86 46,300 47,500 46,300 161,290 7,532,243,000
26/03/2018 46,300 -0.60 -1.30 46,900 46,900 46,100 299,530 13,868,239,000
23/03/2018 46,900 -0.90 -1.92 47,800 46,900 45,200 345,370 16,197,853,000
22/03/2018 47,800 -0.20 -0.42 48,000 48,300 47,700 235,410 11,252,598,000
21/03/2018 48,000 -0.50 -1.04 48,500 48,600 48,000 392,390 18,834,720,000
20/03/2018 48,500 0.30 0.62 48,200 49,000 47,800 338,690 16,426,465,000
19/03/2018 48,200 1.30 2.70 48,200 49,000 48,000 249,870 12,043,734,000
16/03/2018 48,200 -0.30 -0.62 48,500 48,600 47,900 226,290 10,907,178,000
15/03/2018 48,500 1.60 3.30 46,900 48,500 46,500 373,810 18,129,785,000
14/03/2018 46,900 -0.50 -1.07 47,400 47,500 46,500 280,510 13,155,919,000
13/03/2018 47,400 -0.10 -0.21 47,400 47,400 46,800 277,940 13,174,356,000
12/03/2018 47,400 -0.70 -1.48 48,100 48,550 47,500 259,480 12,299,352,000
09/03/2018 47,700 -0.40 -0.84 48,100 48,550 47,500 316,180 15,081,786,000
08/03/2018 48,100 1.10 2.29 47,000 48,100 47,200 224,700 10,808,070,000
07/03/2018 47,000 -1.00 -2.13 48,000 49,000 46,800 470,860 22,130,420,000
06/03/2018 48,000 0.20 0.42 47,800 48,300 47,050 824,720 39,586,560,000
05/03/2018 47,800 0.90 1.88 46,900 49,450 47,800 681,660 32,583,348,000
02/03/2018 46,900 2.30 4.90 44,600 46,900 44,000 637,210 29,885,149,000
01/03/2018 44,600 0.90 2.02 43,700 44,700 43,200 405,880 18,102,248,000
28/02/2018 43,700 -0.50 -1.14 44,200 44,200 43,600 344,420 15,051,154,000
27/02/2018 44,200 0.50 1.13 43,700 44,500 43,700 277,120 12,248,704,000
26/02/2018 43,700 -1.80 -4.12 45,500 45,950 43,700 499,890 21,845,193,000
23/02/2018 45,500 0.10 0.22 45,500 46,000 45,500 141,850 6,454,175,000
22/02/2018 45,500 -0.90 -1.98 46,400 46,400 45,300 203,490 9,258,795,000
21/02/2018 46,400 1.00 2.16 45,400 46,700 45,700 221,330 10,269,712,000
14/02/2018 45,400 0.90 1.98 44,500 45,600 44,200 159,560 7,244,024,000
13/02/2018 45,400 0.90 1.98 44,500 45,600 44,200 159,560 7,244,024,000
12/02/2018 44,500 2.30 5.17 42,200 44,500 42,500 207,120 9,216,840,000
09/02/2018 42,200 0.70 1.66 41,500 42,500 40,000 432,500 18,251,500,000
08/02/2018 41,500 -1.20 -2.89 42,700 42,900 41,400 202,670 8,410,805,000
07/02/2018 42,700 -0.55 -1.29 43,250 43,200 42,000 400,490 17,100,923,000
06/02/2018 41,000 -2.25 -5.49 43,250 43,200 40,250 1,300,780 53,331,980,000
05/02/2018 43,250 -3.25 -7.51 46,500 46,500 43,250 434,600 18,796,450,000
02/02/2018 46,500 -0.30 -0.65 46,800 47,100 46,400 144,280 6,709,020,000
01/02/2018 46,800 -0.90 -1.92 47,700 47,800 46,800 193,830 9,071,244,000
31/01/2018 47,700 0.50 1.05 47,200 48,400 47,500 367,550 17,532,135,000
30/01/2018 47,200 1.30 2.75 45,900 48,300 44,700 752,880 35,535,936,000
29/01/2018 45,900 -2.70 -5.88 48,600 48,700 45,900 899,680 41,295,312,000
26/01/2018 48,600 -0.60 -1.23 49,200 49,900 48,600 432,390 21,014,154,000
25/01/2018 49,200 -3.70 -7.52 49,200 50,800 47,400 1,447,350 71,209,620,000
24/01/2018 52,600 -0.30 -0.57 52,900 51,200 49,200 690,690 36,330,294,000
22/01/2018 49,200 -3.70 -7.52 52,900 51,200 49,200 3,441,690 169,331,148,000
19/01/2018 52,900 -0.20 -0.38 53,100 53,700 52,500 768,290 40,642,541,000
18/01/2018 53,100 -0.70 -1.32 53,800 53,800 52,600 862,260 45,786,006,000
17/01/2018 53,800 -1.60 -2.97 55,400 55,500 53,800 691,210 37,187,098,000
16/01/2018 55,400 0.30 0.54 55,100 55,800 55,000 343,980 19,056,492,000
15/01/2018 55,100 0.40 0.73 54,700 55,300 54,100 699,220 38,527,022,000
12/01/2018 54,700 -0.70 -1.28 55,400 55,900 54,700 1,032,690 56,488,143,000
11/01/2018 55,400 -1.00 -1.81 56,400 56,300 55,300 622,720 34,498,688,000
10/01/2018 56,400 -0.40 -0.71 56,800 57,500 56,100 950,270 53,595,228,000
09/01/2018 56,800 1.80 3.17 55,000 56,800 54,900 1,861,570 105,737,176,000
08/01/2018 55,000 0.90 1.64 54,100 55,500 53,900 871,440 47,929,200,000
05/01/2018 54,100 0.40 0.74 53,700 54,600 53,500 644,180 34,850,138,000
04/01/2018 53,700 -0.40 -0.74 54,100 54,300 53,600 658,410 35,356,617,000
03/01/2018 54,100 -0.30 -0.55 54,400 55,300 54,000 454,700 24,599,270,000
02/01/2018 54,400 0.60 1.10 53,800 54,600 53,600 382,940 20,831,936,000
01/01/2018 53,800 0.70 1.30 53,100 53,900 52,900 399,270 21,480,726,000
29/12/2017 53,800 0.70 1.30 53,100 53,900 52,900 399,270 21,480,726,000
28/12/2017 53,100 -0.30 -0.56 53,400 53,800 53,000 556,190 29,533,689,000
27/12/2017 53,400 -1.00 -1.87 54,400 54,700 53,400 671,880 35,878,392,000
26/12/2017 54,400 -0.40 -0.74 54,800 55,000 54,400 268,990 14,633,056,000
25/12/2017 54,800 0.40 0.73 54,400 55,400 54,400 369,420 20,244,216,000
24/12/2017 54,400 -0.30 -0.55 54,700 55,000 54,300 338,470 18,412,768,000
22/12/2017 54,400 -0.30 -0.55 54,700 55,000 54,300 338,470 18,412,768,000
21/12/2017 54,700 -0.10 -0.18 54,800 55,900 54,500 874,420 47,830,774,000
20/12/2017 54,800 0.30 0.55 54,500 54,800 54,000 485,230 26,590,604,000
19/12/2017 54,800 0.80 1.46 54,000 54,900 54,000 610,500 33,455,400,000
18/12/2017 54,300 0.30 0.55 54,000 54,400 54,000 8,970 487,071,000
17/12/2017 54,000 0.10 0.19 53,900 54,200 53,600 498,920 26,941,680,000
15/12/2017 53,900 1.40 2.60 52,500 53,900 52,600 497,060 26,791,534,000
14/12/2017 52,500 -0.50 -0.95 53,000 52,900 52,000 337,640 17,726,100,000
13/12/2017 53,000 -0.10 -0.19 53,100 53,800 50,300 1,692,870 89,722,110,000
12/12/2017 53,100 -1.60 -3.01 54,700 55,000 53,100 694,910 36,899,721,000
11/12/2017 54,200 -0.50 -0.92 54,700 54,400 53,700 91,420 4,954,964,000
10/12/2017 54,700 -1.10 -2.01 55,800 56,000 54,700 700,600 38,322,820,000
08/12/2017 55,800 1.30 2.33 54,500 56,400 54,500 961,540 53,653,932,000
07/12/2017 55,800 1.20 2.15 54,500 56,400 54,500 914,430 51,025,194,000
05/12/2017 55,200 2.70 5.14 52,400 55,800 52,400 3,109,160 171,625,632,000
04/12/2017 52,500 0.70 1.35 51,900 52,700 51,900 516,920 27,138,300,000
01/12/2017 51,800 0.00 ■■ 0.00 51,500 52,500 51,300 635,140 32,900,252,000
30/11/2017 51,800 -0.70 -1.33 52,800 52,900 51,600 792,790 41,066,522,000
29/11/2017 52,500 -0.10 -0.19 52,600 53,000 52,300 296,460 15,564,150,000
28/11/2017 52,600 0.30 0.57 52,200 53,500 52,200 573,080 30,144,008,000
27/11/2017 52,300 -0.30 -0.57 52,500 52,600 52,100 656,270 34,322,921,000
24/11/2017 52,600 0.90 1.74 51,700 52,900 51,600 690,690 36,330,294,000
23/11/2017 51,700 0.20 0.39 52,000 52,100 51,500 555,610 28,725,037,000
22/11/2017 51,500 0.50 0.98 50,800 51,500 50,600 821,480 42,306,220,000
21/11/2017 51,000 -0.80 -1.54 51,900 52,500 50,800 1,309,980 66,808,980,000
20/11/2017 51,800 -0.90 -1.71 52,700 53,000 51,500 639,900 33,146,820,000
17/11/2017 52,700 -0.30 -0.57 53,200 54,100 52,600 1,417,670 74,711,209,000
16/11/2017 53,000 -0.40 -0.75 53,100 53,700 52,900 533,850 28,294,050,000
15/11/2017 53,400 0.00 ■■ 0.00 53,600 53,800 52,500 978,010 52,225,734,000
14/11/2017 53,400 1.50 2.89 52,200 53,700 51,600 1,696,370 90,586,158,000
13/11/2017 51,900 0.60 1.17 51,500 52,200 51,000 632,970 32,851,143,000
10/11/2017 51,300 -0.10 -0.19 51,500 52,200 50,900 538,400 27,619,920,000
09/11/2017 51,400 0.80 1.58 50,600 51,800 50,400 686,230 35,272,222,000
08/11/2017 50,600 -0.10 -0.20 50,700 51,400 50,300 263,480 13,332,088,000
07/11/2017 50,700 -0.60 -1.17 51,400 51,500 50,600 306,020 15,515,214,000
06/11/2017 51,300 1.50 3.01 49,800 51,300 49,800 241,940 12,411,522,000
03/11/2017 49,800 0.70 1.43 49,100 49,900 49,100 355,460 17,701,908,000
02/11/2017 49,100 -1.40 -2.77 50,600 50,800 49,100 947,350 46,514,885,000
01/11/2017 50,500 -0.10 -0.20 50,600 51,000 50,500 311,750 15,743,375,000
31/10/2017 50,600 0.40 0.80 50,200 51,300 50,000 421,450 21,325,370,000
30/10/2017 50,200 -1.60 -3.09 52,200 52,300 50,200 531,580 26,685,316,000
27/10/2017 51,800 1.30 2.57 50,500 52,100 50,500 603,300 31,250,940,000
26/10/2017 50,500 -0.30 -0.59 50,600 51,300 50,100 466,780 23,572,390,000
25/10/2017 50,800 1.00 2.01 50,600 51,300 50,200 386,620 19,640,296,000
24/10/2017 49,800 1.20 2.47 48,200 50,200 48,200 429,390 21,383,622,000
23/10/2017 48,600 -1.70 -3.38 50,300 50,700 48,400 986,750 47,956,050,000
20/10/2017 50,300 -0.70 -1.37 51,200 51,300 50,200 460,830 23,179,749,000
19/10/2017 51,000 -0.10 -0.20 51,100 51,700 51,000 384,580 19,613,580,000
18/10/2017 51,100 -0.50 -0.97 51,600 52,300 51,100 768,510 39,270,861,000
17/10/2017 51,600 -1.20 -2.27 52,700 53,100 51,500 950,700 49,056,120,000
16/10/2017 52,800 -0.20 -0.38 52,900 53,400 52,700 471,380 24,888,864,000
13/10/2017 53,000 0.10 0.19 53,000 53,600 52,500 310,350 16,448,550,000
12/10/2017 52,900 0.10 0.19 52,900 53,300 52,700 267,900 14,171,910,000
11/10/2017 52,800 -0.60 -1.12 53,600 54,300 52,700 846,820 44,712,096,000
10/10/2017 53,400 0.60 1.14 53,200 54,300 53,000 1,070,470 57,163,098,000
09/10/2017 52,800 1.90 3.73 51,400 52,900 51,300 1,244,300 65,699,040,000
06/10/2017 50,900 0.00 ■■ 0.00 51,000 51,300 50,600 304,890 15,518,901,000
05/10/2017 50,900 -0.50 -0.97 51,500 51,900 50,600 993,280 50,557,952,000
04/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
03/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
02/10/2017 51,400 0.00 ■■ 0.00 0 0 0 0 0
29/09/2017 51,400 0.50 0.98 0 0 0 0 0
28/09/2017 50,900 -0.50 -0.97 51,400 51,800 50,700 1,060,365 53,972,578,500
27/09/2017 51,400 -0.60 -1.15 52,000 52,800 51,400 490,740 25,224,036,000
26/09/2017 52,000 0.50 0.97 51,500 52,900 51,200 545,420 28,361,840,000
25/09/2017 51,500 -0.10 -0.19 51,700 51,700 51,200 372,579 19,187,818,500
22/09/2017 51,600 0.80 1.57 50,900 51,800 50,900 498,469 25,721,000,400
21/09/2017 50,800 1.30 2.63 49,500 50,800 49,500 577,476 29,335,780,800
20/09/2017 49,500 0.40 0.81 49,200 49,800 49,100 573,991 28,412,554,500
19/09/2017 49,100 -0.90 -1.80 50,000 50,100 48,900 859,338 42,193,495,800
18/09/2017 50,000 0.90 1.83 49,300 50,400 48,800 452,230 22,611,500,000
15/09/2017 49,100 0.70 1.45 48,500 49,200 48,300 517,484 25,408,464,400
14/09/2017 48,400 1.90 4.09 46,600 48,700 46,600 1,427,759 69,103,535,600
13/09/2017 46,500 -0.40 -0.85 47,000 47,000 46,100 243,410 11,318,565,000
12/09/2017 46,900 1.50 3.30 45,100 46,900 45,100 268,304 12,583,457,600
11/09/2017 45,400 -0.50 -1.09 45,900 45,900 45,200 520,021 23,608,953,400
08/09/2017 45,900 -0.40 -0.86 46,300 46,300 45,700 535,391 24,574,446,900
07/09/2017 46,300 -0.10 -0.22 46,400 46,900 46,300 353,760 16,379,088,000
06/09/2017 46,400 -0.30 -0.64 46,700 46,700 46,300 414,133 19,215,771,200
05/09/2017 46,700 -0.20 -0.43 46,900 47,200 46,600 284,550 13,288,485,000
01/09/2017 46,900 0.20 0.43 46,700 47,100 46,500 338,020 15,853,138,000
31/08/2017 46,700 0.20 0.43 46,500 47,100 46,500 464,250 21,680,475,000
30/08/2017 46,500 -0.40 -0.85 46,900 47,600 42,600 1,197,470 55,682,355,000
29/08/2017 46,900 0.80 1.74 46,100 47,500 45,800 1,029,163 48,267,744,700
28/08/2017 46,100 0.10 0.22 46,100 46,600 45,900 379,520 17,495,872,000
25/08/2017 46,000 1.30 2.91 44,800 46,400 44,700 1,223,372 56,275,112,000
24/08/2017 44,700 -0.30 -0.67 45,000 45,100 44,700 285,106 12,744,238,200
23/08/2017 45,000 0.30 0.67 44,700 45,100 44,400 179,770 8,089,650,000
22/08/2017 44,700 -0.40 -0.89 45,400 45,400 44,500 332,874 14,879,467,800
21/08/2017 45,100 0.20 0.45 44,900 45,700 44,800 520,424 23,471,122,400
18/08/2017 44,900 -0.50 -1.10 45,400 45,400 44,500 357,080 16,032,892,000
17/08/2017 45,400 0.00 ■■ 0.00 45,400 46,000 44,900 578,037 26,242,879,800
16/08/2017 45,400 1.00 2.25 44,500 45,500 44,100 744,975 33,821,865,000
15/08/2017 44,400 0.50 1.14 43,900 44,500 43,800 600,344 26,655,273,600
14/08/2017 43,900 0.80 1.86 43,100 43,900 43,100 194,713 8,547,900,700
11/08/2017 43,100 -0.50 -1.15 43,400 43,600 42,800 498,644 21,491,556,400
10/08/2017 43,600 0.00 ■■ 0.00 43,600 44,000 43,000 188,215 8,206,174,000
09/08/2017 43,600 -0.90 -2.02 44,500 44,500 43,000 608,791 26,543,287,600
08/08/2017 44,500 -0.30 -0.67 44,800 45,300 44,300 383,533 17,067,218,500
07/08/2017 44,800 0.10 0.22 44,500 44,800 44,200 308,779 13,833,299,200
04/08/2017 44,700 0.10 0.22 44,800 45,600 44,700 440,550 19,692,585,000
03/08/2017 44,600 1.40 3.24 43,200 44,600 43,200 706,006 31,487,867,600
02/08/2017 43,200 0.50 1.17 42,600 43,200 42,300 381,799 16,493,716,800
01/08/2017 42,700 -0.30 -0.70 43,000 43,400 42,600 343,347 14,660,916,900
31/07/2017 43,000 -0.70 -1.60 43,700 43,700 42,200 323,076 13,892,268,000
28/07/2017 43,700 0.00 ■■ 0.00 43,700 44,000 43,500 298,750 13,055,375,000
27/07/2017 43,700 -0.80 -1.80 44,500 44,700 43,500 424,690 18,558,953,000
26/07/2017 44,500 1.00 2.30 43,500 44,500 43,100 453,726 20,190,807,000
25/07/2017 43,500 1.50 3.57 42,500 43,500 41,800 434,060 18,881,610,000
24/07/2017 42,000 -1.40 -3.23 43,400 44,000 42,000 676,030 28,393,260,000
21/07/2017 43,400 -0.40 -0.91 44,000 45,000 43,300 969,368 42,070,571,200
20/07/2017 43,800 -2.00 -4.37 45,800 45,800 43,300 1,554,494 68,086,837,200
19/07/2017 45,800 -0.50 -1.08 46,300 47,000 45,800 360,830 16,526,014,000
18/07/2017 46,300 0.40 0.87 45,900 46,300 45,300 449,730 20,822,499,000
17/07/2017 45,900 -0.90 -1.92 46,800 46,800 45,800 681,612 31,285,990,800
14/07/2017 46,800 -0.50 -1.06 47,300 47,800 46,700 698,885 32,707,818,000
13/07/2017 47,300 0.90 1.94 46,500 47,600 46,100 925,832 43,791,853,600
12/07/2017 46,400 0.60 1.31 46,000 46,600 45,800 425,650 19,750,160,000
11/07/2017 45,800 0.00 ■■ 0.00 45,700 46,000 44,800 655,982 30,043,975,600
10/07/2017 45,800 -1.10 -2.35 47,000 47,300 45,300 710,072 32,521,297,600
07/07/2017 46,900 -0.30 -0.64 47,400 48,200 46,900 661,473 31,023,083,700
06/07/2017 47,200 0.50 1.07 46,700 47,300 46,700 415,795 19,625,524,000
05/07/2017 46,700 -0.20 -0.43 47,000 47,000 46,500 417,738 19,508,364,600
04/07/2017 46,900 -0.30 -0.64 47,200 47,600 46,400 787,419 36,929,951,100
03/07/2017 47,200 0.60 1.29 46,500 47,400 46,300 425,399 20,078,832,800
30/06/2017 46,600 -0.10 -0.21 46,800 47,500 46,200 451,441 21,037,150,600
29/06/2017 46,700 1.70 3.78 44,800 46,800 44,500 1,123,914 52,486,783,800
28/06/2017 45,000 -0.60 -1.32 45,700 45,700 44,600 350,540 15,774,300,000
27/06/2017 45,600 0.10 0.22 45,500 46,500 45,300 495,455 22,592,748,000
26/06/2017 45,500 0.20 0.44 45,500 46,000 45,200 489,866 22,288,903,000
23/06/2017 45,300 -0.50 -1.09 45,800 46,600 45,300 580,550 26,298,915,000
22/06/2017 45,800 1.40 3.15 44,400 45,900 43,800 863,403 39,543,857,400
21/06/2017 44,400 1.00 2.30 43,300 44,400 42,900 617,250 27,405,900,000
20/06/2017 43,400 -0.30 -0.69 43,700 44,300 43,200 323,720 14,049,448,000
19/06/2017 43,700 0.90 2.10 42,900 44,000 42,900 475,383 20,774,237,100
16/06/2017 42,800 0.20 0.47 42,800 43,500 42,600 389,293 16,661,740,400
15/06/2017 42,600 0.90 2.16 41,700 43,000 41,700 406,050 17,297,730,000
14/06/2017 41,700 -0.30 -0.71 42,000 42,200 41,700 236,750 9,872,475,000
13/06/2017 42,000 0.50 1.20 41,300 42,300 41,300 182,614 7,669,788,000
12/06/2017 41,500 0.00 ■■ 0.00 41,500 42,400 41,300 409,657 17,000,765,500
09/06/2017 41,500 -2.30 -5.25 43,800 43,800 41,500 1,326,194 55,037,051,000
08/06/2017 43,800 -0.30 -0.68 44,800 44,900 43,700 372,190 16,301,922,000
07/06/2017 44,100 0.30 0.68 43,800 44,400 43,300 328,870 14,503,167,000
06/06/2017 43,800 -0.40 -0.90 44,800 44,800 43,500 645,624 28,278,331,200
05/06/2017 44,200 0.70 1.61 43,500 45,000 43,500 533,360 23,574,512,000
02/06/2017 43,500 0.90 2.11 42,700 43,500 42,200 373,555 16,249,642,500
01/06/2017 42,600 -0.30 -0.70 43,100 43,500 42,500 302,440 12,883,944,000
31/05/2017 42,900 1.10 2.63 41,700 43,500 41,600 635,290 27,253,941,000
30/05/2017 41,800 -2.00 -4.57 45,000 45,000 41,800 829,855 34,687,939,000
29/05/2017 43,800 0.60 1.39 43,500 45,500 43,200 819,448 35,891,822,400
26/05/2017 43,200 3.90 9.92 39,700 43,200 39,700 1,564,610 67,591,152,000
25/05/2017 39,300 1.10 2.88 38,200 39,600 38,100 643,670 25,296,231,000
24/05/2017 38,200 -0.30 -0.78 38,000 38,800 38,000 343,980 13,140,036,000
23/05/2017 38,500 0.20 0.52 38,400 38,900 38,100 291,800 11,234,300,000
22/05/2017 38,300 -0.30 -0.78 38,800 38,800 38,100 352,250 13,491,175,000
19/05/2017 38,600 0.60 1.58 38,000 39,000 37,600 401,630 15,502,918,000
18/05/2017 38,000 -1.10 -2.81 39,300 39,300 37,900 451,900 17,172,200,000
17/05/2017 39,100 -14.80 -27.46 41,400 41,500 38,600 708,750 27,712,125,000
16/05/2017 53,900 -1.30 -2.36 55,200 55,700 53,500 656,390 35,379,421,000
15/05/2017 55,200 2.50 4.74 53,000 55,500 52,800 753,514 41,593,972,800
09/05/2017 52,900 -0.50 -0.94 53,600 53,600 52,800 429,400 22,715,260,000
08/05/2017 53,400 0.70 1.33 53,000 53,700 52,400 331,080 17,679,672,000
05/05/2017 52,700 1.00 1.93 53,000 53,000 51,700 241,388 12,721,147,600
04/05/2017 51,700 1.90 3.82 44,900 51,800 44,900 313,930 16,230,181,000
03/05/2017 49,800 -0.50 -0.99 50,300 50,400 49,500 266,560 13,274,688,000
28/04/2017 50,300 -0.50 -0.98 50,700 50,800 49,900 352,315 17,721,444,500
27/04/2017 50,800 1.10 2.21 49,700 51,000 49,600 349,280 17,743,424,000
26/04/2017 49,700 1.70 3.54 47,800 49,900 47,700 581,690 28,909,993,000
25/04/2017 48,000 -0.20 -0.41 48,300 48,400 47,600 248,982 11,951,136,000
24/04/2017 48,200 -1.00 -2.03 49,200 49,800 48,200 215,260 10,375,532,000
21/04/2017 49,200 1.40 2.93 47,700 49,200 46,500 643,080 31,639,536,000
20/04/2017 47,800 -1.10 -2.25 49,000 49,000 47,800 250,640 11,980,592,000
19/04/2017 48,900 -0.40 -0.81 49,500 50,000 48,700 209,900 10,264,110,000
18/04/2017 49,300 0.80 1.65 48,500 49,800 45,000 337,560 16,641,708,000
17/04/2017 48,500 -5.20 -9.68 53,000 53,000 48,500 1,358,297 65,877,404,500
14/04/2017 53,700 -1.20 -2.19 54,900 54,900 52,900 342,020 18,366,474,000
13/04/2017 54,900 -0.60 -1.08 55,500 55,600 54,600 190,510 10,458,999,000
12/04/2017 55,500 0.20 0.36 55,300 56,300 55,000 392,330 21,774,315,000
11/04/2017 55,300 0.80 1.47 54,500 55,600 54,100 322,910 17,856,923,000
10/04/2017 54,500 0.60 1.11 53,900 54,900 53,800 177,200 9,657,400,000
07/04/2017 53,900 -1.40 -2.53 55,500 55,500 53,700 320,365 17,267,673,500
05/04/2017 55,300 -0.70 -1.25 56,500 56,500 54,800 479,155 26,497,271,500
04/04/2017 56,000 0.70 1.27 55,300 56,500 55,100 322,965 18,086,040,000
03/04/2017 55,300 -0.80 -1.43 56,100 56,200 55,300 167,240 9,248,372,000
31/03/2017 56,100 -0.70 -1.23 57,000 57,000 55,700 211,521 11,866,328,100
30/03/2017 56,800 1.30 2.34 55,800 57,200 55,500 530,796 30,149,212,800
29/03/2017 55,500 -0.20 -0.36 55,500 56,100 55,300 177,010 9,824,055,000
28/03/2017 55,700 0.40 0.72 55,300 56,300 54,900 224,827 12,522,863,900
27/03/2017 55,300 0.20 0.36 55,100 55,900 54,300 182,807 10,109,227,100
24/03/2017 55,100 0.10 0.18 55,300 57,000 54,900 322,120 17,748,812,000
23/03/2017 55,000 1.40 2.61 53,200 55,000 52,500 358,957 19,742,635,000
22/03/2017 53,600 -0.30 -0.56 54,000 54,800 53,400 325,253 17,433,560,800
21/03/2017 53,900 -1.10 -2.00 55,000 55,000 53,000 632,515 34,092,558,500
20/03/2017 55,000 -2.00 -3.51 57,000 57,000 55,000 640,534 35,229,370,000
17/03/2017 57,000 -0.20 -0.35 57,700 57,700 55,400 913,708 52,081,356,000
16/03/2017 57,200 -0.10 -0.17 57,500 58,400 57,100 574,380 32,854,536,000
15/03/2017 57,300 0.20 0.35 57,100 58,600 57,100 524,380 30,046,974,000
14/03/2017 57,100 -0.60 -1.04 57,800 58,300 56,900 776,580 44,342,718,000
13/03/2017 57,700 -0.20 -0.35 57,900 58,600 56,600 399,892 23,073,768,400
10/03/2017 57,900 0.00 ■■ 0.00 57,900 59,200 57,000 372,110 21,545,169,000
09/03/2017 57,900 2.80 5.08 55,200 58,000 55,100 742,450 42,987,855,000
08/03/2017 55,100 -3.70 -6.29 58,800 60,500 55,100 1,634,919 90,084,036,900
07/03/2017 58,800 1.50 2.62 57,100 58,800 56,600 487,989 28,693,753,200
06/03/2017 57,300 1.30 2.32 56,800 57,900 56,000 529,135 30,319,435,500
03/03/2017 56,000 2.20 4.09 53,100 56,700 53,000 950,248 53,213,888,000
02/03/2017 53,800 -0.30 -0.55 54,200 55,400 53,500 580,080 31,208,304,000
01/03/2017 54,100 1.50 2.85 52,600 54,100 51,800 744,530 40,279,073,000
28/02/2017 52,600 -2.30 -4.19 55,000 55,400 52,600 639,943 33,661,001,800
27/02/2017 54,900 2.90 5.58 52,200 54,900 51,900 591,030 32,447,547,000
24/02/2017 52,000 1.40 2.77 50,900 54,000 50,600 798,170 41,504,840,000
23/02/2017 50,600 -1.10 -2.13 52,000 52,400 49,500 501,334 25,367,500,400
22/02/2017 51,700 0.30 0.58 51,400 52,400 50,300 508,860 26,308,062,000
21/02/2017 51,400 -0.20 -0.39 51,600 51,700 50,800 447,488 23,000,883,200
20/02/2017 51,600 0.50 0.98 51,200 52,900 50,000 530,830 27,390,828,000
17/02/2017 51,100 4.60 9.89 46,500 51,100 46,400 925,200 47,277,720,000
16/02/2017 46,500 -0.60 -1.27 47,500 48,200 46,400 1,053,227 48,975,055,500
15/02/2017 47,100 0.20 0.43 47,000 47,800 46,600 274,480 12,928,008,000
14/02/2017 46,900 -1.00 -2.09 47,700 48,000 46,700 537,700 25,218,130,000
13/02/2017 47,900 0.70 1.48 47,200 48,500 46,600 561,943 26,917,069,700
10/02/2017 47,200 1.30 2.83 46,500 47,400 46,000 473,700 22,358,640,000
09/02/2017 45,900 1.40 3.15 44,500 45,900 44,400 717,010 32,910,759,000
08/02/2017 44,500 -0.60 -1.33 45,100 45,100 43,700 906,492 40,338,894,000
07/02/2017 45,100 -0.20 -0.44 45,300 45,800 45,100 487,145 21,970,239,500
06/02/2017 45,300 0.10 0.22 45,600 46,200 45,300 439,810 19,923,393,000
03/02/2017 45,200 -1.30 -2.80 46,700 46,800 45,000 564,398 25,510,789,600
02/02/2017 46,500 1.90 4.26 44,700 46,500 44,700 349,100 16,233,150,000
25/01/2017 44,600 1.10 2.53 43,800 44,600 43,500 284,100 12,670,860,000
24/01/2017 43,500 1.00 2.35 42,600 43,800 42,500 369,930 16,091,955,000
23/01/2017 42,500 1.10 2.66 41,600 45,000 41,600 666,740 28,336,450,000
20/01/2017 41,400 3.70 9.81 38,000 41,400 38,000 546,580 22,628,412,000
19/01/2017 37,700 -0.70 -1.82 38,500 38,500 37,700 58,510 2,205,827,000
18/01/2017 38,400 0.10 0.26 38,300 38,700 38,300 85,200 3,271,680,000
17/01/2017 38,300 0.10 0.26 38,200 38,900 38,200 181,360 6,946,088,000
16/01/2017 38,200 -0.50 -1.29 38,700 38,700 38,200 70,400 2,689,280,000
13/01/2017 38,700 -0.20 -0.51 39,000 39,000 38,700 85,500 3,308,850,000
12/01/2017 38,900 1.00 2.64 38,200 39,100 37,900 271,200 10,549,680,000
11/01/2017 37,900 -0.10 -0.26 37,800 38,000 37,800 80,700 3,058,530,000
10/01/2017 38,000 1.00 2.70 37,500 38,300 36,400 223,058 8,476,204,000
09/01/2017 37,000 -2.00 -5.13 39,000 39,000 37,000 329,042 12,174,554,000
06/01/2017 39,000 -0.40 -1.02 39,500 39,500 38,900 193,120 7,531,680,000
05/01/2017 39,400 0.10 0.25 39,400 39,600 39,200 106,750 4,205,950,000
04/01/2017 39,300 0.80 2.08 38,500 39,600 38,400 256,272 10,071,489,600
03/01/2017 38,500 -0.20 -0.52 38,700 39,000 38,500 101,100 3,892,350,000
30/12/2016 38,700 0.30 0.78 38,300 38,800 38,200 170,150 6,584,805,000
29/12/2016 38,400 -0.10 -0.26 38,500 38,800 38,000 77,782 2,986,828,800
28/12/2016 38,500 -0.40 -1.03 39,000 39,000 37,800 214,150 8,244,775,000
27/12/2016 38,900 -0.10 -0.26 39,000 39,000 38,100 116,120 4,517,068,000
26/12/2016 39,000 -0.30 -0.76 39,500 39,500 38,400 75,880 2,959,320,000
23/12/2016 39,300 0.00 ■■ 0.00 39,700 39,700 38,500 143,550 5,641,515,000
22/12/2016 39,300 -0.50 -1.26 40,000 40,000 39,300 93,650 3,680,445,000
21/12/2016 39,800 -0.20 -0.50 40,000 40,200 39,500 157,617 6,273,156,600
20/12/2016 40,000 1.00 2.56 39,000 40,000 39,000 178,530 7,141,200,000
19/12/2016 39,000 -1.00 -2.50 40,000 41,000 39,000 258,751 10,091,289,000
16/12/2016 40,000 0.40 1.01 39,900 41,900 39,400 501,390 20,055,600,000
15/12/2016 39,600 2.60 7.03 37,100 40,000 37,000 677,400 26,825,040,000
14/12/2016 37,000 1.70 4.82 34,900 37,000 34,800 235,218 8,703,066,000
13/12/2016 35,300 0.90 2.62 33,900 35,800 33,900 356,010 12,567,153,000
12/12/2016 34,400 -1.90 -5.23 36,000 36,000 34,100 354,640 12,199,616,000
09/12/2016 36,300 -0.30 -0.82 37,000 37,400 36,000 174,120 6,320,556,000
08/12/2016 36,600 0.90 2.52 36,000 37,500 35,900 194,500 7,118,700,000
07/12/2016 35,700 -2.20 -5.80 38,000 38,000 35,300 398,923 14,241,551,100
06/12/2016 37,900 -3.80 -9.11 40,800 40,800 37,900 845,833 32,057,070,700
05/12/2016 41,700 -0.50 -1.18 42,300 42,300 41,700 99,400 4,144,980,000
02/12/2016 42,200 0.20 0.48 42,700 42,700 42,000 112,401 4,743,322,200
01/12/2016 42,000 0.30 0.72 42,000 42,300 41,700 158,264 6,647,088,000
30/11/2016 41,700 0.70 1.71 41,100 41,700 40,700 115,700 4,824,690,000
29/11/2016 41,000 -0.40 -0.97 41,400 41,600 40,600 202,440 8,300,040,000
28/11/2016 41,400 -0.70 -1.66 42,000 42,300 41,400 79,061 3,273,125,400
25/11/2016 42,100 0.10 0.24 42,000 42,200 41,700 140,240 5,904,104,000
24/11/2016 42,000 -0.40 -0.94 42,400 42,400 42,000 111,015 4,662,630,000
23/11/2016 42,400 0.20 0.47 42,900 43,500 42,100 55,750 2,363,800,000
22/11/2016 42,200 -0.40 -0.94 43,000 43,200 42,000 162,550 6,859,610,000
21/11/2016 42,600 0.50 1.19 42,100 42,900 41,700 70,180 2,989,668,000
18/11/2016 42,100 -0.50 -1.17 42,100 42,600 41,800 123,550 5,201,455,000
17/11/2016 42,600 -0.60 -1.39 43,200 43,500 42,600 91,640 3,903,864,000
16/11/2016 43,200 0.00 ■■ 0.00 43,500 43,700 43,100 108,453 4,685,169,600
15/11/2016 43,200 0.90 2.13 42,400 43,500 42,400 259,285 11,201,112,000
14/11/2016 42,300 -0.60 -1.40 42,700 42,700 42,000 119,740 5,065,002,000
11/11/2016 42,900 0.30 0.70 42,300 42,900 42,100 126,183 5,413,250,700
10/11/2016 42,600 2.10 5.19 41,900 42,700 41,200 335,710 14,301,246,000
09/11/2016 40,500 -0.80 -1.94 41,300 41,300 39,000 426,840 17,287,020,000
08/11/2016 41,300 0.00 ■■ 0.00 42,400 42,400 41,000 229,700 9,486,610,000
07/11/2016 41,300 0.70 1.72 40,900 41,300 40,600 107,325 4,432,522,500
04/11/2016 40,600 0.30 0.74 40,900 41,500 40,200 90,420 3,671,052,000
03/11/2016 40,300 -1.50 -3.59 41,800 41,800 39,900 283,485 11,424,445,500
02/11/2016 41,800 -1.40 -3.24 43,000 43,000 41,700 240,070 10,034,926,000
01/11/2016 43,200 -0.10 -0.23 42,800 43,300 42,300 105,030 4,537,296,000
31/10/2016 43,300 0.00 ■■ 0.00 43,600 43,800 42,200 132,280 5,727,724,000
28/10/2016 43,300 1.30 3.10 42,000 43,300 42,000 140,860 6,099,238,000
27/10/2016 42,000 -0.40 -0.94 42,400 42,900 41,800 196,350 8,246,700,000
26/10/2016 42,400 -0.60 -1.40 43,000 43,100 42,100 159,810 6,775,944,000
25/10/2016 43,000 0.60 1.42 42,000 44,000 41,200 352,684 15,165,412,000
24/10/2016 42,400 -2.20 -4.93 44,600 44,600 42,400 407,890 17,294,536,000
21/10/2016 44,600 -0.50 -1.11 44,000 45,200 41,000 329,620 14,701,052,000
20/10/2016 45,100 -3.00 -6.24 48,500 49,000 44,700 1,379,685 62,223,793,500
19/10/2016 48,100 0.30 0.63 48,000 48,600 47,800 344,171 16,554,625,100
18/10/2016 47,800 0.90 1.92 46,700 47,800 46,200 245,300 11,725,340,000
17/10/2016 46,900 -0.30 -0.64 47,300 47,500 46,200 102,060 4,786,614,000
14/10/2016 47,200 0.20 0.43 47,300 48,100 47,100 288,530 13,618,616,000
13/10/2016 47,000 1.60 3.52 45,400 47,000 45,000 402,120 18,899,640,000
12/10/2016 45,400 -0.40 -0.87 45,500 45,900 45,200 79,810 3,623,374,000
11/10/2016 45,800 0.20 0.44 45,600 45,800 43,600 482,310 22,089,798,000
10/10/2016 45,600 -0.50 -1.08 46,000 46,900 45,600 202,050 9,213,480,000
07/10/2016 46,100 -0.20 -0.43 46,500 46,700 45,500 201,771 9,301,643,100
06/10/2016 46,300 1.00 2.21 45,600 46,500 45,600 254,675 11,791,452,500
05/10/2016 45,300 1.00 2.26 44,300 45,700 44,300 357,450 16,192,485,000
04/10/2016 44,300 -1.40 -3.06 46,000 46,500 44,000 815,050 36,106,715,000
03/10/2016 45,700 -1.30 -2.77 46,500 47,700 45,500 348,325 15,918,452,500
30/09/2016 47,000 -1.00 -2.08 47,900 48,000 47,000 447,520 21,033,440,000
29/09/2016 48,000 -0.30 -0.62 48,100 48,600 47,700 399,739 19,187,472,000
28/09/2016 48,300 -0.30 -0.62 48,600 49,000 47,900 319,365 15,425,329,500
27/09/2016 48,600 0.70 1.46 47,900 48,800 47,900 272,878 13,261,870,800
26/09/2016 47,900 0.50 1.05 47,400 48,200 47,400 242,182 11,600,517,800
23/09/2016 47,400 0.40 0.85 47,000 48,000 47,000 141,210 6,693,354,000
22/09/2016 47,000 -1.20 -2.49 48,500 49,000 47,000 441,528 20,751,816,000
21/09/2016 48,200 1.40 2.99 46,800 48,400 46,700 374,910 18,070,662,000
20/09/2016 46,800 -0.10 -0.21 46,900 47,100 45,900 334,969 15,676,549,200
19/09/2016 46,900 0.90 1.96 46,400 47,400 46,400 360,740 16,918,706,000
16/09/2016 46,000 3.10 7.23 43,100 46,000 43,100 898,993 41,353,678,000
15/09/2016 42,900 0.20 0.47 42,700 43,300 42,400 288,400 12,372,360,000
14/09/2016 42,700 -0.20 -0.47 42,900 43,500 42,500 161,500 6,896,050,000
13/09/2016 42,900 1.10 2.63 41,900 43,200 41,900 309,410 13,273,689,000
12/09/2016 41,800 -1.10 -2.56 42,500 42,700 41,600 403,300 16,857,940,000
09/09/2016 42,900 0.00 ■■ 0.00 42,800 43,600 42,700 255,020 10,940,358,000
08/09/2016 42,900 -0.20 -0.46 43,100 43,800 42,800 183,559 7,874,681,100
07/09/2016 43,100 1.60 3.86 41,000 43,100 40,600 622,145 26,814,449,500
06/09/2016 41,500 -0.80 -1.89 42,500 44,000 41,500 618,308 25,659,782,000
05/09/2016 42,300 1.90 4.70 41,500 42,800 40,500 433,300 18,328,590,000
01/09/2016 40,400 0.90 2.28 39,500 40,500 39,200 487,535 19,696,414,000
31/08/2016 39,500 0.20 0.51 39,100 40,200 39,000 327,030 12,917,685,000
30/08/2016 39,300 0.90 2.34 38,000 39,300 38,000 420,918 16,542,077,400
29/08/2016 38,400 -1.50 -3.76 39,900 40,000 38,400 554,484 21,292,185,600
26/08/2016 39,900 1.10 2.84 38,800 39,900 38,800 549,490 21,924,651,000
25/08/2016 38,800 2.00 5.43 36,700 39,200 36,600 961,666 37,312,640,800
24/08/2016 36,800 0.00 ■■ 0.00 36,800 37,200 36,600 313,280 11,528,704,000
23/08/2016 36,800 1.00 2.79 35,700 36,800 35,500 611,885 22,517,368,000
22/08/2016 35,800 -0.50 -1.38 36,300 36,500 35,800 270,090 9,669,222,000
19/08/2016 36,300 -0.10 -0.27 36,800 37,400 36,300 380,580 13,815,054,000
18/08/2016 36,400 -0.70 -1.89 36,900 37,300 36,300 452,640 16,476,096,000
17/08/2016 37,100 0.60 1.64 36,500 37,500 36,000 681,010 25,265,471,000
16/08/2016 36,500 1.00 2.82 35,900 37,000 35,900 738,300 26,947,950,000
15/08/2016 35,500 1.80 5.34 33,300 35,500 33,300 823,090 29,219,695,000
12/08/2016 33,700 -0.30 -0.88 34,200 34,900 33,400 442,650 14,917,305,000
11/08/2016 34,000 -0.10 -0.29 34,100 34,400 33,600 342,100 11,631,400,000
10/08/2016 34,100 1.10 3.33 33,000 34,100 33,000 454,840 15,510,044,000
09/08/2016 33,000 1.20 3.77 32,000 33,000 31,800 445,480 14,700,840,000
08/08/2016 31,800 0.40 1.27 31,600 32,000 31,400 256,610 8,160,198,000
05/08/2016 31,400 -0.10 -0.32 31,200 31,700 30,800 363,090 11,401,026,000
04/08/2016 31,500 -0.30 -0.94 31,800 32,300 31,400 243,860 7,681,590,000
03/08/2016 31,800 0.50 1.60 31,200 32,000 31,100 252,870 8,041,266,000
02/08/2016 31,300 -1.10 -3.40 32,200 32,200 31,200 607,411 19,011,964,300
01/08/2016 32,400 -1.00 -2.99 33,400 33,400 32,100 448,470 14,530,428,000
29/07/2016 33,400 -0.20 -0.60 33,600 34,100 33,200 476,070 15,900,738,000
28/07/2016 33,600 -0.50 -1.47 34,300 34,600 33,600 501,530 16,851,408,000
27/07/2016 34,100 0.20 0.59 33,900 34,500 33,900 344,633 11,751,985,300
26/07/2016 33,900 -0.90 -2.59 34,800 34,800 33,900 374,700 12,702,330,000
25/07/2016 34,800 0.20 0.58 34,600 35,200 34,500 247,600 8,616,480,000
22/07/2016 34,600 -0.90 -2.54 35,600 35,600 33,700 776,650 26,872,090,000
21/07/2016 35,500 0.40 1.14 35,500 36,300 35,100 626,150 22,228,325,000
20/07/2016 35,100 -0.20 -0.57 35,400 36,000 34,800 410,030 14,392,053,000
19/07/2016 35,300 2.10 6.33 33,200 36,000 33,200 1,600,333 56,491,754,900
18/07/2016 33,200 1.60 5.06 31,600 33,400 31,600 462,547 15,356,560,400
15/07/2016 31,600 -0.30 -0.94 31,900 32,100 31,300 653,558 20,652,432,800
14/07/2016 31,900 -1.90 -5.62 33,700 33,900 31,500 552,149 17,613,553,100
13/07/2016 33,800 -0.10 -0.29 33,900 35,300 33,800 640,470 21,647,886,000
12/07/2016 33,900 2.90 9.35 31,000 33,900 30,600 746,519 25,306,994,100
11/07/2016 31,000 -2.60 -7.74 33,600 33,800 30,700 944,872 29,291,032,000
08/07/2016 33,600 -0.30 -0.88 34,000 34,000 33,500 568,184 19,090,982,400
07/07/2016 33,900 0.40 1.19 33,500 34,400 33,300 633,910 21,489,549,000
06/07/2016 33,500 -0.50 -1.47 33,900 34,200 33,000 848,138 28,412,623,000
05/07/2016 34,000 0.90 2.72 33,500 34,500 33,400 862,426 29,322,484,000
04/07/2016 33,100 1.80 5.75 33,700 33,800 32,000 955,090 31,613,479,000
01/07/2016 33,800 1.40 4.32 32,400 34,200 32,400 1,301,830 44,001,854,000
30/06/2016 32,400 0.40 1.25 32,000 33,400 32,000 739,670 23,965,308,000
29/06/2016 32,000 1.30 4.23 30,700 32,000 30,700 647,196 20,710,272,000
28/06/2016 30,700 0.30 0.99 30,400 31,200 30,200 456,500 14,014,550,000
27/06/2016 30,400 -0.60 -1.94 31,000 31,000 29,300 362,540 11,021,216,000
24/06/2016 31,000 -1.10 -3.43 31,800 32,400 28,900 1,703,258 52,800,998,000
23/06/2016 32,100 0.80 2.56 31,300 32,300 31,000 667,527 21,427,616,700
22/06/2016 31,300 0.30 0.97 31,200 31,600 31,000 559,600 17,515,480,000
21/06/2016 31,000 1.20 4.03 29,800 31,500 29,800 846,190 26,231,890,000
20/06/2016 29,800 0.40 1.36 29,400 30,000 29,400 507,634 15,127,493,200
17/06/2016 29,400 -0.80 -2.65 30,200 30,400 29,000 575,900 16,931,460,000
16/06/2016 30,200 0.70 2.37 29,500 30,400 29,400 685,995 20,717,049,000
15/06/2016 29,500 0.10 0.34 29,400 29,800 29,300 551,071 16,256,594,500
14/06/2016 29,400 1.90 6.91 27,500 29,400 27,100 1,077,673 31,683,586,200
13/06/2016 27,500 0.00 ■■ 0.00 28,000 28,000 27,400 542,355 14,914,762,500
10/06/2016 27,500 0.40 1.48 27,400 27,700 27,100 562,980 15,481,950,000
09/06/2016 27,100 0.60 2.26 26,500 27,200 26,500 401,030 10,867,913,000
08/06/2016 26,500 0.00 ■■ 0.00 26,300 27,000 26,300 252,640 6,694,960,000
07/06/2016 26,500 -0.20 -0.75 26,700 26,900 26,400 241,010 6,386,765,000
06/06/2016 26,700 -0.10 -0.37 27,000 27,400 26,500 311,850 8,326,395,000
03/06/2016 26,800 0.40 1.52 26,600 27,200 26,600 314,990 8,441,732,000
02/06/2016 26,400 0.40 1.54 25,900 26,500 25,800 311,330 8,219,112,000
01/06/2016 26,000 0.00 ■■ 0.00 26,000 26,500 25,800 210,760 5,479,760,000
31/05/2016 26,000 1.00 4.00 25,100 26,100 25,100 299,355 7,783,230,000
30/05/2016 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 126,400 3,160,000,000
27/05/2016 25,000 -0.20 -0.79 25,100 25,300 24,800 313,141 7,828,525,000
26/05/2016 25,200 -0.50 -1.95 25,400 25,700 25,000 188,920 4,760,784,000
25/05/2016 25,700 0.00 ■■ 0.00 25,800 25,800 25,600 93,700 2,408,090,000
24/05/2016 25,700 0.10 0.39 25,600 25,700 25,400 129,631 3,331,516,700
23/05/2016 25,600 -0.10 -0.39 25,800 25,900 25,500 67,010 1,715,456,000
20/05/2016 25,700 0.30 1.18 25,300 25,700 25,300 115,900 2,978,630,000
19/05/2016 25,400 0.30 1.20 25,100 25,500 25,100 195,165 4,957,191,000
18/05/2016 25,100 -0.60 -2.33 25,700 25,900 25,100 310,710 7,798,821,000
17/05/2016 25,700 0.10 0.39 25,700 26,100 25,600 415,360 10,674,752,000
16/05/2016 25,600 -0.20 -0.78 25,800 26,400 25,600 271,040 6,938,624,000
13/05/2016 25,800 -0.80 -3.01 26,600 26,600 25,700 357,820 9,231,756,000
12/05/2016 26,600 -0.20 -0.75 26,800 27,100 26,400 266,610 7,091,826,000
11/05/2016 26,800 0.30 1.13 26,200 26,900 26,200 268,260 7,189,368,000
10/05/2016 26,500 -0.40 -1.49 26,800 26,800 26,300 360,150 9,543,975,000
09/05/2016 26,900 0.30 1.13 26,700 27,500 26,700 658,115 17,703,293,500
06/05/2016 26,600 0.40 1.53 26,200 27,000 26,200 728,420 19,375,972,000
05/05/2016 26,200 -0.80 -2.96 27,500 28,000 26,200 877,600 22,993,120,000
04/05/2016 27,000 1.00 3.85 25,900 27,000 25,500 1,232,811 33,285,897,000
29/04/2016 26,000 1.50 6.12 24,500 26,200 24,500 850,479 22,112,454,000
28/04/2016 24,500 0.00 ■■ 0.00 24,500 24,900 24,400 252,716 6,191,542,000
27/04/2016 24,500 -0.40 -1.61 24,900 24,900 24,400 456,520 11,184,740,000
26/04/2016 24,900 -0.10 -0.40 25,000 25,200 24,900 371,696 9,255,230,400
25/04/2016 25,000 0.60 2.46 24,400 25,400 24,400 863,886 21,597,150,000
22/04/2016 24,400 0.30 1.24 24,200 24,400 24,100 510,410 12,454,004,000
21/04/2016 24,100 0.70 2.99 23,500 24,500 23,500 593,702 14,308,218,200
20/04/2016 23,400 -0.10 -0.43 23,500 23,700 23,200 367,504 8,599,593,600
19/04/2016 23,500 -0.50 -2.08 24,000 24,000 23,300 240,500 5,651,750,000
15/04/2016 24,000 -0.20 -0.83 24,300 24,400 24,000 278,106 6,674,544,000
14/04/2016 24,200 0.80 3.42 23,400 24,500 23,400 843,910 20,422,622,000
13/04/2016 23,400 -0.10 -0.43 23,600 23,600 23,000 152,100 3,559,140,000
12/04/2016 23,500 0.00 ■■ 0.00 23,600 23,700 23,400 186,111 4,373,608,500
11/04/2016 23,500 0.70 3.07 22,800 23,800 22,800 467,600 10,988,600,000
08/04/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 146,700 3,344,760,000
07/04/2016 22,800 -0.10 -0.44 23,000 23,000 22,800 70,200 1,600,560,000
06/04/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 69,000 1,580,100,000
05/04/2016 22,900 0.40 1.78 22,600 23,000 22,500 83,806 1,919,157,400
04/04/2016 22,500 -0.30 -1.32 22,500 22,800 22,400 135,300 3,044,250,000
01/04/2016 22,800 -0.20 -0.87 22,800 23,000 22,500 134,530 3,067,284,000
31/03/2016 23,000 -0.50 -2.13 23,500 23,500 22,800 355,170 8,168,910,000
30/03/2016 23,500 0.00 ■■ 0.00 23,800 23,800 23,000 201,310 4,730,785,000
29/03/2016 23,500 -0.30 -1.26 23,800 24,100 23,400 268,410 6,307,635,000
28/03/2016 23,800 0.70 3.03 23,000 23,800 23,000 443,234 10,548,969,200
25/03/2016 23,100 -0.20 -0.86 22,500 23,500 22,500 267,397 6,176,870,700
24/03/2016 23,300 -0.50 -2.10 24,000 24,000 23,300 254,500 5,929,850,000
23/03/2016 23,800 1.60 7.21 22,200 23,800 22,200 680,863 16,204,539,400
22/03/2016 22,200 -0.40 -1.77 22,600 22,600 22,000 450,420 9,999,324,000
21/03/2016 22,600 0.00 ■■ 0.00 22,600 22,800 22,600 134,560 3,041,056,000
18/03/2016 22,600 -0.20 -0.88 22,900 22,900 22,600 180,406 4,077,175,600
17/03/2016 22,800 0.10 0.44 22,800 23,100 22,800 153,800 3,506,640,000
16/03/2016 22,700 0.20 0.89 22,500 22,900 22,400 129,620 2,942,374,000
15/03/2016 22,500 -0.40 -1.75 22,900 22,900 22,500 182,100 4,097,250,000
14/03/2016 22,900 -0.20 -0.87 23,200 23,300 22,900 85,400 1,955,660,000
11/03/2016 23,100 0.30 1.32 22,800 23,400 22,800 376,926 8,706,990,600
10/03/2016 22,800 0.30 1.33 22,600 22,800 22,600 198,910 4,535,148,000
09/03/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 62,100 1,397,250,000
08/03/2016 22,500 -0.30 -1.32 22,800 22,800 22,500 141,710 3,188,475,000
07/03/2016 22,800 0.10 0.44 22,600 23,100 22,500 202,220 4,610,616,000
04/03/2016 22,700 -0.10 -0.44 22,800 22,800 22,600 134,010 3,042,027,000
03/03/2016 22,800 0.50 2.24 22,300 23,000 22,200 426,506 9,724,336,800
02/03/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 140,650 3,136,495,000
01/03/2016 22,300 0.10 0.45 22,100 22,300 21,900 108,810 2,426,463,000
29/02/2016 22,200 0.00 ■■ 0.00 22,200 22,400 22,200 84,400 1,873,680,000
26/02/2016 22,200 0.20 0.91 19,800 22,500 19,800 73,856 1,639,603,200
25/02/2016 22,000 -0.20 -0.90 22,200 22,600 22,000 200,800 4,417,600,000
24/02/2016 22,200 -0.20 -0.89 22,200 22,400 22,000 102,700 2,279,940,000
23/02/2016 22,400 -0.20 -0.88 22,500 22,600 22,200 102,012 2,285,068,800
22/02/2016 22,600 0.30 1.35 22,300 22,800 22,300 194,940 4,405,644,000
19/02/2016 22,300 -0.30 -1.33 22,500 22,600 22,300 97,600 2,176,480,000
18/02/2016 22,600 0.40 1.80 22,400 22,700 22,300 159,238 3,598,778,800
17/02/2016 22,200 0.40 1.83 21,900 22,300 21,900 188,452 4,183,634,400
16/02/2016 21,800 0.20 0.93 21,600 21,900 21,500 119,818 2,612,032,400
15/02/2016 21,600 0.00 ■■ 0.00 21,300 21,700 21,200 29,762 642,859,200
05/02/2016 21,600 0.10 0.47 21,500 21,700 21,400 37,450 808,920,000
04/02/2016 21,500 0.20 0.94 21,400 21,700 21,400 109,400 2,352,100,000
03/02/2016 21,300 -0.20 -0.93 21,300 21,500 21,200 47,380 1,009,194,000
02/02/2016 21,500 0.10 0.47 21,200 21,700 21,100 148,820 3,199,630,000
01/02/2016 21,400 0.30 1.42 21,100 21,600 21,100 77,800 1,664,920,000
29/01/2016 21,100 -0.30 -1.40 21,600 21,600 20,900 119,310 2,517,441,000
28/01/2016 21,400 -0.30 -1.38 21,700 22,000 21,400 78,060 1,670,484,000
27/01/2016 21,700 0.20 0.93 21,600 22,000 21,600 114,440 2,483,348,000
26/01/2016 21,500 -0.80 -3.59 22,000 22,000 21,000 160,200 3,444,300,000
25/01/2016 22,300 0.90 4.21 21,500 22,700 21,500 223,588 4,986,012,400
22/01/2016 21,400 0.40 1.90 21,000 21,600 20,800 138,070 2,954,698,000
21/01/2016 21,000 0.20 0.96 20,800 21,400 20,800 280,650 5,893,650,000
20/01/2016 20,800 0.30 1.46 20,500 21,300 20,300 200,130 4,162,704,000
19/01/2016 20,500 0.30 1.49 20,300 20,600 20,100 182,620 3,743,710,000
18/01/2016 20,200 -1.30 -6.05 21,200 21,200 19,400 352,300 7,116,460,000
15/01/2016 21,500 -0.40 -1.83 21,900 21,900 21,500 126,300 2,715,450,000
14/01/2016 21,900 -0.30 -1.35 22,200 22,200 21,700 267,000 5,847,300,000
13/01/2016 22,200 -0.10 -0.45 22,400 22,500 22,000 141,833 3,148,692,600
12/01/2016 22,300 0.40 1.83 21,600 22,400 21,600 254,130 5,667,099,000
11/01/2016 21,900 -0.30 -1.35 22,200 22,500 21,900 255,470 5,594,793,000
08/01/2016 22,200 -0.60 -2.63 22,800 22,800 22,200 241,800 5,367,960,000
07/01/2016 22,800 -0.50 -2.15 21,000 23,300 21,000 416,900 9,505,320,000
06/01/2016 23,300 0.50 2.19 22,900 23,400 22,900 174,133 4,057,298,900
05/01/2016 22,800 -0.10 -0.44 23,000 23,000 22,600 188,020 4,286,856,000
04/01/2016 22,900 -0.10 -0.43 23,000 23,300 22,900 221,400 5,070,060,000
31/12/2015 23,000 -0.70 -2.95 23,600 23,700 23,000 246,700 5,674,100,000
30/12/2015 23,700 0.30 1.28 23,500 23,900 23,500 221,900 5,259,030,000
29/12/2015 23,400 0.60 2.63 23,000 23,400 22,700 217,103 5,080,210,200
28/12/2015 22,800 -0.90 -3.80 23,700 23,700 22,800 828,680 18,893,904,000
25/12/2015 23,700 -0.30 -1.25 23,900 24,100 23,700 290,325 6,880,702,500
24/12/2015 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 201,100 4,826,400,000
23/12/2015 24,000 -0.50 -2.04 24,500 24,500 24,000 713,308 17,119,392,000
22/12/2015 24,500 -0.60 -2.39 25,100 25,100 24,100 659,110 16,148,195,000
21/12/2015 25,100 -0.30 -1.18 25,400 25,600 25,000 176,610 4,432,911,000
18/12/2015 25,400 0.10 0.40 25,200 25,800 25,200 221,040 5,614,416,000
17/12/2015 25,300 0.40 1.61 25,000 25,600 24,900 435,277 11,012,508,100
16/12/2015 24,900 -0.20 -0.80 25,000 25,200 24,800 209,100 5,206,590,000
15/12/2015 25,100 0.10 0.40 25,000 25,100 24,800 170,910 4,289,841,000
14/12/2015 25,000 0.10 0.40 24,600 25,300 24,600 171,870 4,296,750,000
11/12/2015 24,900 0.10 0.40 24,700 25,300 24,700 212,100 5,281,290,000
10/12/2015 24,800 -0.50 -1.98 25,400 25,400 24,800 136,400 3,382,720,000
09/12/2015 25,300 -0.70 -2.69 26,100 26,100 25,200 286,500 7,248,450,000
08/12/2015 26,000 1.60 6.56 24,600 26,000 24,400 483,620 12,574,120,000
07/12/2015 24,400 -0.50 -2.01 24,500 25,000 24,400 130,300 3,179,320,000
04/12/2015 24,900 0.00 ■■ 0.00 24,600 24,900 24,100 590,190 14,695,731,000
03/12/2015 24,900 -0.80 -3.11 25,600 25,700 24,900 701,430 17,465,607,000
02/12/2015 25,700 -0.10 -0.39 25,700 26,000 25,500 226,580 5,823,106,000
01/12/2015 25,800 0.00 ■■ 0.00 25,800 26,100 25,500 208,520 5,379,816,000
30/11/2015 25,800 0.20 0.78 25,500 26,100 25,300 571,540 14,745,732,000
27/11/2015 25,600 0.10 0.39 25,500 26,200 25,000 806,780 20,653,568,000
26/11/2015 25,500 -0.50 -1.92 26,200 26,600 25,500 458,190 11,683,845,000
25/11/2015 26,000 1.00 4.00 25,000 26,000 24,600 1,078,548 28,042,248,000
24/11/2015 25,000 0.40 1.63 24,900 25,400 24,600 676,447 16,911,175,000
23/11/2015 24,600 1.40 6.03 23,500 24,800 23,500 1,322,825 32,541,495,000
20/11/2015 23,200 0.10 0.43 23,100 23,400 23,100 92,410 2,143,912,000
19/11/2015 23,100 -0.10 -0.43 23,100 23,600 23,100 157,284 3,633,260,400
18/11/2015 23,200 -0.20 -0.85 23,300 23,300 23,100 104,433 2,422,845,600
17/11/2015 23,400 0.00 ■■ 0.00 23,600 23,600 23,400 63,220 1,479,348,000
16/11/2015 23,400 -0.30 -1.27 23,800 23,800 23,300 112,840 2,640,456,000
13/11/2015 23,700 0.30 1.28 23,500 23,800 23,400 255,440 6,053,928,000
12/11/2015 23,400 0.50 2.18 23,200 23,400 23,000 147,200 3,444,480,000
11/11/2015 22,900 0.00 ■■ 0.00 23,100 23,500 22,900 105,642 2,419,201,800
10/11/2015 22,900 -0.30 -1.29 23,200 23,400 22,900 113,350 2,595,715,000
09/11/2015 23,200 0.00 ■■ 0.00 23,200 23,200 23,000 154,920 3,594,144,000
06/11/2015 23,200 -0.30 -1.28 23,500 23,500 22,900 201,713 4,679,741,600
05/11/2015 23,500 0.00 ■■ 0.00 23,800 23,800 23,200 141,610 3,327,835,000
04/11/2015 23,500 -0.20 -0.84 23,700 23,800 23,500 182,200 4,281,700,000
03/11/2015 23,700 0.80 3.49 23,500 23,700 22,800 281,800 6,678,660,000
02/11/2015 22,900 -0.70 -2.97 23,600 23,600 22,900 283,163 6,484,432,700
30/10/2015 23,600 0.00 ■■ 0.00 23,600 23,800 23,500 126,800 2,992,480,000
29/10/2015 23,600 -0.30 -1.26 23,900 24,000 23,400 169,940 4,010,584,000
28/10/2015 23,900 1.40 6.22 22,500 24,100 22,500 538,180 12,862,502,000
27/10/2015 22,500 -0.60 -2.60 23,000 23,000 22,500 368,890 8,300,025,000
26/10/2015 23,100 -0.60 -2.53 23,700 23,700 23,000 359,178 8,297,011,800
23/10/2015 23,700 0.10 0.42 23,900 23,900 23,600 259,540 6,151,098,000
22/10/2015 23,600 0.20 0.85 23,200 23,600 23,000 233,520 5,511,072,000
21/10/2015 23,400 -0.80 -3.31 24,200 24,200 23,200 626,460 14,659,164,000
20/10/2015 24,200 -0.30 -1.22 24,500 24,500 23,700 602,171 14,572,538,200
19/10/2015 24,500 -0.30 -1.21 24,800 25,200 24,200 534,101 13,085,474,500
16/10/2015 24,800 -0.30 -1.20 25,100 25,400 24,800 477,413 11,839,842,400
15/10/2015 25,100 0.10 0.40 25,000 25,300 25,000 167,767 4,210,951,700
14/10/2015 25,000 0.00 ■■ 0.00 25,200 25,200 24,700 207,280 5,182,000,000
13/10/2015 25,000 0.60 2.46 24,100 25,400 24,100 578,590 14,464,750,000
12/10/2015 24,400 0.10 0.41 24,300 24,600 24,100 147,640 3,602,416,000
09/10/2015 24,300 -0.10 -0.41 24,400 24,500 24,100 257,440 6,255,792,000
08/10/2015 24,400 0.50 2.09 23,900 24,400 23,900 276,640 6,750,016,000
07/10/2015 23,900 -0.20 -0.83 24,100 24,100 23,800 250,230 5,980,497,000
06/10/2015 24,100 0.60 2.55 23,700 24,700 23,600 512,330 12,347,153,000
05/10/2015 23,500 1.00 4.44 22,500 23,800 22,500 574,670 13,504,745,000
02/10/2015 22,500 -0.20 -0.88 22,800 22,800 22,500 112,200 2,524,500,000
01/10/2015 22,700 0.10 0.44 22,600 22,800 22,300 117,620 2,669,974,000
30/09/2015 22,600 -0.10 -0.44 22,800 23,200 22,600 213,485 4,824,761,000
29/09/2015 22,700 0.70 3.18 22,000 22,700 21,800 285,929 6,490,588,300
28/09/2015 22,000 -0.30 -1.35 21,700 22,300 21,700 175,030 3,850,660,000
25/09/2015 22,300 -0.20 -0.89 22,300 22,400 22,200 204,500 4,560,350,000
24/09/2015 22,500 0.00 ■■ 0.00 22,300 22,700 22,200 253,860 5,711,850,000
23/09/2015 22,500 0.30 1.35 22,100 22,900 22,000 319,900 7,197,750,000
22/09/2015 22,200 1.00 4.72 21,200 22,500 21,200 513,200 11,393,040,000
21/09/2015 21,200 -0.10 -0.47 21,300 21,300 21,000 94,600 2,005,520,000
18/09/2015 21,300 0.70 3.40 20,900 21,400 20,700 242,560 5,166,528,000
17/09/2015 20,600 0.20 0.98 20,600 20,600 20,400 201,240 4,145,544,000
16/09/2015 20,400 -0.10 -0.49 20,500 20,500 20,300 25,000 510,000,000
15/09/2015 20,500 -0.30 -1.44 20,400 20,800 20,400 45,800 938,900,000
14/09/2015 20,800 0.00 ■■ 0.00 20,600 20,800 20,400 65,900 1,370,720,000
11/09/2015 20,800 0.10 0.48 20,700 20,800 20,500 19,200 399,360,000
10/09/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,600 44,500 921,150,000
09/09/2015 20,700 0.20 0.98 20,800 21,300 20,400 204,514 4,233,439,800
08/09/2015 20,500 0.10 0.49 20,400 20,600 20,200 49,500 1,014,750,000
07/09/2015 20,400 0.10 0.49 20,600 20,600 20,300 36,400 742,560,000
04/09/2015 20,300 0.10 0.50 20,200 20,300 20,000 19,040 386,512,000
03/09/2015 20,200 -0.30 -1.46 20,400 20,400 20,100 66,160 1,336,432,000
01/09/2015 20,500 -0.10 -0.49 20,600 21,000 20,200 170,810 3,501,605,000
31/08/2015 20,600 -0.20 -0.96 20,700 20,900 20,600 77,440 1,595,264,000
28/08/2015 20,800 0.20 0.97 20,700 20,800 20,500 130,090 2,705,872,000
27/08/2015 20,600 0.30 1.48 20,500 20,900 20,500 108,000 2,224,800,000
26/08/2015 20,300 0.80 4.10 19,500 20,300 19,500 111,725 2,268,017,500
25/08/2015 19,500 0.20 1.04 19,300 19,900 19,300 129,342 2,522,169,000
24/08/2015 19,300 -2.10 -9.81 20,000 20,800 19,300 202,387 3,906,069,100
21/08/2015 21,400 0.20 0.94 21,000 21,400 19,800 231,616 4,956,582,400
20/08/2015 21,200 -0.30 -1.40 21,400 21,600 21,000 91,720 1,944,464,000
19/08/2015 21,500 -0.20 -0.92 21,700 21,700 21,200 60,460 1,299,890,000
18/08/2015 21,700 0.10 0.46 21,700 21,700 21,300 80,422 1,745,157,400
17/08/2015 21,600 -0.20 -0.92 21,800 21,800 21,400 66,630 1,439,208,000
14/08/2015 21,800 0.40 1.87 21,600 21,900 21,300 180,240 3,929,232,000
13/08/2015 21,400 -0.60 -2.73 21,900 22,000 21,400 293,500 6,280,900,000
12/08/2015 22,000 -0.10 -0.45 21,800 22,500 21,800 299,500 6,589,000,000
11/08/2015 22,100 -0.40 -1.78 22,300 22,400 22,100 160,000 3,536,000,000
10/08/2015 22,500 0.00 ■■ 0.00 22,200 22,600 22,100 196,540 4,422,150,000
07/08/2015 22,500 0.20 0.90 22,300 22,700 22,000 135,000 3,037,500,000
06/08/2015 22,300 -0.20 -0.89 22,500 22,600 22,200 132,500 2,954,750,000
05/08/2015 22,500 0.50 2.27 22,000 22,500 22,000 138,840 3,123,900,000
04/08/2015 22,000 0.00 ■■ 0.00 21,900 22,000 21,700 73,142 1,609,124,000
03/08/2015 22,000 -0.50 -2.22 22,400 22,400 21,700 559,417 12,307,174,000
31/07/2015 22,500 -0.20 -0.88 22,700 23,000 22,500 175,220 3,942,450,000
30/07/2015 22,700 -0.10 -0.44 22,700 23,000 22,600 198,834 4,513,531,800
29/07/2015 22,800 -0.80 -3.39 23,600 23,600 22,700 278,190 6,342,732,000
28/07/2015 23,600 0.30 1.29 23,300 24,000 23,100 516,230 12,183,028,000
27/07/2015 23,300 0.40 1.75 23,000 23,800 22,900 516,005 12,022,916,500
24/07/2015 22,900 0.30 1.33 22,900 23,100 22,600 160,930 3,685,297,000
23/07/2015 22,600 0.40 1.80 22,200 23,600 21,800 912,023 20,611,719,800
22/07/2015 22,200 0.00 ■■ 0.00 22,000 22,200 21,800 206,590 4,586,298,000
21/07/2015 22,200 -0.50 -2.20 22,500 22,600 22,000 326,330 7,244,526,000
20/07/2015 22,700 0.90 4.13 21,800 23,000 21,700 715,000 16,230,500,000
17/07/2015 21,800 0.50 2.35 21,100 21,900 21,100 313,738 6,839,488,400
16/07/2015 21,300 -0.10 -0.47 21,400 21,400 21,200 67,500 1,437,750,000
15/07/2015 21,400 -0.20 -0.93 21,600 21,600 21,300 91,300 1,953,820,000
14/07/2015 21,600 0.00 ■■ 0.00 21,600 22,200 21,500 131,100 2,831,760,000
13/07/2015 21,600 0.00 ■■ 0.00 21,600 21,800 21,500 84,660 1,828,656,000
10/07/2015 21,600 -0.10 -0.46 21,700 21,900 21,600 183,270 3,958,632,000
09/07/2015 21,700 0.00 ■■ 0.00 21,700 22,000 21,700 129,640 2,813,188,000
08/07/2015 21,700 -0.40 -1.81 22,200 22,300 21,700 130,000 2,821,000,000
07/07/2015 22,100 0.00 ■■ 0.00 22,000 22,200 22,000 276,000 6,099,600,000
06/07/2015 22,100 0.10 0.45 22,000 22,200 21,900 179,020 3,956,342,000
03/07/2015 22,000 0.10 0.46 21,500 22,100 21,500 160,600 3,533,200,000
02/07/2015 21,900 0.20 0.92 21,700 21,900 21,700 113,280 2,480,832,000
01/07/2015 21,700 -0.30 -1.36 21,600 22,100 21,200 95,200 2,065,840,000
30/06/2015 22,000 0.10 0.46 21,200 22,300 21,200 163,400 3,594,800,000
29/06/2015 21,900 0.30 1.39 21,700 22,100 21,500 227,950 4,992,105,000
26/06/2015 21,600 -0.10 -0.46 21,200 22,000 21,200 244,000 5,270,400,000
25/06/2015 21,700 0.50 2.36 21,200 21,700 21,100 152,300 3,304,910,000
24/06/2015 21,200 -0.20 -0.93 21,500 21,500 21,100 91,500 1,939,800,000
23/06/2015 21,400 -0.20 -0.93 21,500 21,600 21,400 95,200 2,037,280,000
22/06/2015 21,600 -0.20 -0.92 21,700 22,000 21,500 158,800 3,430,080,000
19/06/2015 21,800 -0.10 -0.46 21,800 22,000 21,700 100,500 2,190,900,000
18/06/2015 21,900 0.30 1.39 21,800 21,900 21,700 33,200 727,080,000
17/06/2015 21,600 -0.40 -1.82 22,000 22,100 21,400 110,800 2,393,280,000
16/06/2015 22,000 -0.30 -1.35 22,400 22,600 22,000 204,120 4,490,640,000
15/06/2015 22,300 0.60 2.76 21,800 22,500 21,700 194,400 4,335,120,000
12/06/2015 21,700 0.60 2.84 21,200 21,900 21,200 139,700 3,031,490,000
11/06/2015 21,100 0.10 0.48 21,000 21,400 21,000 126,920 2,678,012,000
10/06/2015 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 144,700 3,038,700,000
09/06/2015 25,700 -0.20 -0.77 25,800 25,900 25,400 238,110 6,119,427,000
08/06/2015 25,900 -0.10 -0.38 25,800 26,000 25,700 242,900 6,291,110,000
05/06/2015 26,000 0.20 0.78 25,900 26,000 25,800 180,210 4,685,460,000
04/06/2015 25,800 -0.10 -0.39 26,100 26,300 25,800 121,300 3,129,540,000
03/06/2015 25,900 0.00 ■■ 0.00 25,900 26,300 25,800 192,420 4,983,678,000
02/06/2015 25,900 -0.40 -1.52 26,200 26,400 25,900 83,700 2,167,830,000
01/06/2015 26,300 0.50 1.94 26,300 26,800 25,800 169,997 4,470,921,100
29/05/2015 25,800 0.80 3.20 25,000 25,800 25,000 389,600 10,051,680,000
28/05/2015 25,000 0.10 0.40 24,900 25,200 24,800 159,900 3,997,500,000
27/05/2015 24,900 0.00 ■■ 0.00 24,700 25,200 24,700 148,700 3,702,630,000
26/05/2015 24,900 -0.10 -0.40 25,300 25,300 24,800 121,300 3,020,370,000
25/05/2015 25,000 0.20 0.81 24,800 25,300 24,800 151,900 3,797,500,000
22/05/2015 24,800 -0.10 -0.40 24,900 25,100 24,700 110,900 2,750,320,000
21/05/2015 24,900 0.50 2.05 24,400 25,000 24,000 211,900 5,276,310,000
20/05/2015 24,400 1.10 4.72 23,100 24,600 23,100 153,400 3,742,960,000
19/05/2015 23,300 0.90 4.02 22,800 23,300 22,800 137,537 3,204,612,100
18/05/2015 22,400 -0.70 -3.03 23,000 23,000 22,400 177,310 3,971,744,000
15/05/2015 23,100 -0.70 -2.94 23,700 23,800 23,100 172,740 3,990,294,000
14/05/2015 23,800 -0.40 -1.65 24,300 24,300 23,700 42,750 1,017,450,000
13/05/2015 24,200 0.30 1.26 23,900 24,300 23,600 108,826 2,633,589,200
12/05/2015 23,900 0.30 1.27 25,600 25,600 23,600 199,910 4,777,849,000
11/05/2015 23,600 -0.40 -1.67 24,100 24,500 23,600 128,000 3,020,800,000
08/05/2015 24,000 0.30 1.27 23,900 24,400 23,800 93,000 2,232,000,000
07/05/2015 23,700 0.90 3.95 22,900 23,800 22,900 220,361 5,222,555,700
06/05/2015 22,800 -0.70 -2.98 23,300 23,700 22,500 89,500 2,040,600,000
05/05/2015 23,500 0.50 2.17 23,000 23,600 22,400 180,600 4,244,100,000
04/05/2015 23,000 -2.10 -8.37 25,100 25,100 23,000 223,310 5,136,130,000
27/04/2015 25,100 -0.20 -0.79 25,200 25,300 25,000 90,500 2,271,550,000
24/04/2015 25,300 0.30 1.20 25,400 25,400 25,200 37,000 936,100,000
23/04/2015 25,000 -0.40 -1.57 25,300 25,400 25,000 139,700 3,492,500,000
22/04/2015 25,400 -0.10 -0.39 25,500 25,500 25,300 92,300 2,344,420,000
21/04/2015 25,500 -0.30 -1.16 26,100 26,100 25,400 94,500 2,409,750,000
20/04/2015 25,800 0.40 1.57 25,500 26,000 25,500 162,200 4,184,760,000
17/04/2015 25,400 -0.30 -1.17 25,700 25,700 25,400 96,900 2,461,260,000
16/04/2015 25,700 0.10 0.39 25,600 25,700 25,500 163,400 4,199,380,000
15/04/2015 25,600 0.10 0.39 25,500 26,100 25,500 86,221 2,207,257,600
14/04/2015 25,500 -0.80 -3.04 26,300 26,300 25,500 142,760 3,640,380,000
13/04/2015 26,300 -0.50 -1.87 26,800 26,800 26,300 158,900 4,179,070,000
10/04/2015 26,800 0.20 0.75 26,600 27,200 26,600 274,111 7,346,174,800
09/04/2015 26,600 0.00 ■■ 0.00 26,400 26,800 26,400 111,400 2,963,240,000
08/04/2015 26,600 0.00 ■■ 0.00 26,600 27,100 26,400 155,800 4,144,280,000
07/04/2015 26,600 0.90 3.50 25,600 26,600 25,500 155,760 4,143,216,000
06/04/2015 25,700 0.60 2.39 25,300 26,400 25,200 245,911 6,319,912,700
03/04/2015 25,100 -0.40 -1.57 25,700 25,700 25,000 67,400 1,691,740,000
02/04/2015 25,500 0.90 3.66 24,600 25,500 24,600 194,100 4,949,550,000
01/04/2015 24,600 -1.10 -4.28 25,900 25,900 24,600 246,130 6,054,798,000
31/03/2015 25,700 -0.10 -0.39 25,100 26,200 24,500 141,400 3,633,980,000
30/03/2015 25,800 -0.70 -2.64 26,600 26,800 25,800 169,300 4,367,940,000
27/03/2015 26,500 -0.30 -1.12 26,800 27,000 26,500 100,420 2,661,130,000
26/03/2015 26,800 0.10 0.37 26,600 26,900 26,400 68,600 1,838,480,000
25/03/2015 26,700 0.00 ■■ 0.00 27,100 27,100 26,500 94,110 2,512,737,000
24/03/2015 26,700 0.00 ■■ 0.00 26,600 27,000 26,100 199,000 5,313,300,000
23/03/2015 26,700 -0.10 -0.37 26,800 27,300 26,700 199,410 5,324,247,000
20/03/2015 26,800 -0.20 -0.74 27,100 27,100 26,600 192,110 5,148,548,000
19/03/2015 27,000 -0.30 -1.10 27,500 27,500 27,000 183,200 4,946,400,000
18/03/2015 27,300 -0.40 -1.44 27,700 27,700 27,300 215,400 5,880,420,000
17/03/2015 27,700 0.50 1.84 27,200 28,200 27,200 302,800 8,387,560,000
16/03/2015 27,200 -0.60 -2.16 27,800 27,800 27,200 267,700 7,281,440,000
13/03/2015 27,800 0.40 1.46 27,500 28,000 27,400 158,500 4,406,300,000
12/03/2015 27,400 -0.60 -2.14 28,000 28,000 27,000 303,350 8,311,790,000
11/03/2015 28,000 -0.60 -2.10 28,400 28,600 28,000 246,010 6,888,280,000
10/03/2015 28,600 0.40 1.42 28,000 28,800 28,000 190,320 5,443,152,000
09/03/2015 28,200 -0.70 -2.42 28,900 28,900 28,200 167,440 4,721,808,000
06/03/2015 28,900 0.00 ■■ 0.00 28,800 28,900 28,300 358,411 10,358,077,900
05/03/2015 28,900 -0.40 -1.37 29,000 29,500 28,900 278,510 8,048,939,000
04/03/2015 29,300 -0.10 -0.34 29,400 29,800 29,000 233,230 6,833,639,000
03/03/2015 29,400 1.50 5.38 27,900 30,000 27,900 487,550 14,333,970,000
02/03/2015 27,900 -0.10 -0.36 28,000 28,400 27,700 269,360 7,515,144,000
27/02/2015 28,000 -0.80 -2.78 29,000 29,000 27,600 390,670 10,938,760,000
26/02/2015 28,800 0.80 2.86 27,900 28,800 27,700 447,460 12,886,848,000
25/02/2015 28,000 0.10 0.36 28,000 28,800 27,800 590,850 16,543,800,000
24/02/2015 27,900 2.00 7.72 26,000 27,900 26,000 727,080 20,285,532,000
13/02/2015 25,900 0.50 1.97 25,800 26,300 25,600 716,726 18,563,203,400
12/02/2015 25,400 0.70 2.83 24,700 25,800 24,700 511,800 12,999,720,000
11/02/2015 24,700 0.40 1.65 24,400 24,800 24,400 142,061 3,508,906,700
10/02/2015 24,300 -0.30 -1.22 25,000 25,000 24,200 163,500 3,973,050,000
09/02/2015 24,600 -0.10 -0.40 24,700 25,500 24,600 113,860 2,800,956,000
06/02/2015 24,700 0.20 0.82 24,500 24,700 24,200 89,300 2,205,710,000
05/02/2015 24,500 0.00 ■■ 0.00 24,600 25,000 24,300 92,900 2,276,050,000
04/02/2015 24,500 0.70 2.94 23,700 26,000 23,600 408,500 10,008,250,000
03/02/2015 23,800 -0.20 -0.83 24,000 24,500 23,700 195,900 4,662,420,000
02/02/2015 24,000 -1.30 -5.14 24,500 25,000 23,500 499,030 11,976,720,000
30/01/2015 25,300 -0.60 -2.32 26,000 26,000 25,200 265,200 6,709,560,000
29/01/2015 25,900 -0.10 -0.38 26,000 26,600 25,500 195,952 5,075,156,800
28/01/2015 26,000 1.70 7.00 24,500 26,000 24,300 1,008,748 26,227,448,000
27/01/2015 24,300 0.30 1.25 24,200 24,900 24,000 465,100 11,301,930,000
26/01/2015 24,000 0.20 0.84 23,800 24,400 23,800 131,400 3,153,600,000
23/01/2015 23,800 -0.20 -0.83 24,100 24,100 23,700 162,730 3,872,974,000
22/01/2015 24,000 0.00 ■■ 0.00 24,000 24,200 23,600 110,100 2,642,400,000
21/01/2015 24,000 0.50 2.13 23,700 24,500 22,800 591,600 14,198,400,000
20/01/2015 23,500 -0.60 -2.49 23,900 24,100 23,500 114,100 2,681,350,000
19/01/2015 24,100 -0.10 -0.41 24,200 24,300 24,000 45,300 1,091,730,000
16/01/2015 24,200 -0.40 -1.63 24,300 24,900 24,100 138,000 3,339,600,000
15/01/2015 24,600 1.30 5.58 23,900 24,600 23,700 131,800 3,242,280,000
14/01/2015 23,300 -0.50 -2.10 23,800 24,000 23,300 41,100 957,630,000
13/01/2015 23,800 0.40 1.71 24,500 24,500 23,000 52,900 1,259,020,000
12/01/2015 23,400 -0.40 -1.68 23,800 24,000 23,400 57,250 1,339,650,000
09/01/2015 23,800 0.30 1.28 23,400 24,000 23,400 57,800 1,375,640,000
08/01/2015 23,500 -0.20 -0.84 23,400 23,700 23,000 78,102 1,835,397,000
07/01/2015 23,700 -0.20 -0.84 24,000 24,000 23,500 40,100 950,370,000
06/01/2015 23,900 0.30 1.27 23,000 23,900 23,000 38,400 917,760,000
05/01/2015 23,600 -0.10 -0.42 24,700 24,800 23,600 35,500 837,800,000
31/12/2014 23,700 0.90 3.95 24,500 25,000 23,600 122,600 2,905,620,000
30/12/2014 22,800 0.80 3.64 22,400 23,000 21,600 103,900 2,368,920,000
29/12/2014 22,000 -1.40 -5.98 23,500 24,300 21,600 102,900 2,263,800,000
26/12/2014 23,400 -0.70 -2.90 24,000 24,000 23,400 66,900 1,565,460,000
25/12/2014 24,100 -0.20 -0.82 25,000 25,100 24,100 81,200 1,956,920,000
24/12/2014 24,300 -0.60 -2.41 24,800 25,300 24,200 86,000 2,089,800,000
23/12/2014 24,900 0.40 1.63 24,900 25,100 24,600 33,750 840,375,000
22/12/2014 24,500 0.70 2.94 24,100 24,900 23,800 90,428 2,215,486,000
19/12/2014 23,800 -1.00 -4.03 25,600 25,600 23,000 230,050 5,475,190,000
18/12/2014 24,800 0.50 2.06 25,200 25,300 24,600 114,600 2,842,080,000
17/12/2014 24,300 -1.70 -6.54 26,400 26,800 24,000 223,200 5,423,760,000
16/12/2014 26,000 -1.00 -3.70 27,300 27,300 26,000 184,050 4,785,300,000
15/12/2014 27,000 1.70 6.72 25,300 27,000 25,300 577,160 15,583,320,000
12/12/2014 25,300 0.30 1.20 25,200 25,300 25,100 83,100 2,102,430,000
11/12/2014 25,000 0.30 1.21 24,700 26,500 24,700 237,800 5,945,000,000
10/12/2014 24,700 0.70 2.92 24,400 24,700 23,700 40,900 1,010,230,000
09/12/2014 24,000 -1.00 -4.00 25,000 25,000 23,800 231,038 5,544,912,000
08/12/2014 25,000 -0.30 -1.19 24,600 25,600 24,600 281,975 7,049,375,000
05/12/2014 25,300 0.90 3.69 24,900 25,300 24,200 231,425 5,855,052,500
04/12/2014 24,400 1.00 4.27 23,400 24,800 23,400 229,638 5,603,167,200
03/12/2014 23,400 0.20 0.86 23,100 23,500 22,800 250,802 5,868,766,800
02/12/2014 23,200 -0.20 -0.85 23,400 23,400 23,000 265,600 6,161,920,000
01/12/2014 23,400 0.40 1.74 23,100 23,600 23,000 207,710 4,860,414,000
28/11/2014 23,000 0.00 ■■ 0.00 23,000 24,000 22,900 115,900 2,665,700,000
27/11/2014 23,000 -0.60 -2.54 23,300 23,400 23,000 97,638 2,245,674,000
26/11/2014 23,600 -0.90 -3.67 24,500 24,500 23,600 51,600 1,217,760,000
25/11/2014 24,500 0.20 0.82 24,300 24,500 24,000 56,400 1,381,800,000
24/11/2014 24,300 0.00 ■■ 0.00 22,400 24,300 22,400 80,600 1,958,580,000
21/11/2014 24,300 -0.60 -2.41 24,900 24,900 24,300 23,600 573,480,000
20/11/2014 24,900 0.20 0.81 24,700 25,000 24,600 100,700 2,507,430,000
19/11/2014 24,700 0.70 2.92 24,000 26,000 24,000 366,450 9,051,315,000
18/11/2014 24,000 -1.00 -4.00 25,000 25,000 24,000 115,100 2,762,400,000
17/11/2014 25,000 0.00 ■■ 0.00 24,800 25,000 24,700 58,630 1,465,750,000
14/11/2014 25,000 0.20 0.81 24,300 25,000 24,200 89,900 2,247,500,000
13/11/2014 24,800 0.00 ■■ 0.00 25,200 25,200 24,600 88,900 2,204,720,000
12/11/2014 24,800 0.80 3.33 24,000 25,000 23,800 154,400 3,829,120,000
11/11/2014 24,000 -1.00 -4.00 24,900 25,000 24,000 133,010 3,192,240,000
10/11/2014 25,000 -0.20 -0.79 25,200 25,300 24,800 84,100 2,102,500,000
07/11/2014 25,200 -0.10 -0.40 25,300 25,500 24,900 125,702 3,167,690,400
06/11/2014 25,300 0.00 ■■ 0.00 25,100 25,700 25,100 67,500 1,707,750,000
05/11/2014 25,300 0.00 ■■ 0.00 25,700 25,700 25,000 126,800 3,208,040,000
04/11/2014 25,300 -0.70 -2.69 25,500 26,000 25,200 105,535 2,670,035,500
03/11/2014 26,000 2.10 8.79 21,600 26,200 21,600 371,920 9,669,920,000
31/10/2014 23,900 2.10 9.63 23,900 23,900 23,900 36,243 866,207,700
30/10/2014 33,600 -1.00 -2.89 34,900 35,700 33,600 161,400 5,423,040,000
29/10/2014 34,600 2.90 9.15 32,000 34,600 31,900 103,480 3,580,408,000
28/10/2014 31,700 0.50 1.60 31,000 32,100 30,900 126,733 4,017,436,100
27/10/2014 31,200 -3.40 -9.83 34,500 34,600 31,200 159,400 4,973,280,000
24/10/2014 34,600 -0.50 -1.42 35,200 35,500 34,500 109,900 3,802,540,000
23/10/2014 35,100 -0.60 -1.68 35,700 36,000 35,100 121,200 4,254,120,000
22/10/2014 35,700 -0.30 -0.83 36,000 36,000 35,000 125,300 4,473,210,000
21/10/2014 36,000 -0.50 -1.37 37,000 37,000 36,000 118,300 4,258,800,000
20/10/2014 36,500 0.70 1.96 36,300 37,000 36,200 142,402 5,197,673,000
17/10/2014 35,800 1.80 5.29 34,000 35,800 33,400 109,326 3,913,870,800
16/10/2014 34,000 -3.00 -8.11 37,000 37,000 34,000 221,550 7,532,700,000
15/10/2014 37,000 0.00 ■■ 0.00 34,000 37,500 34,000 142,913 5,287,781,000
14/10/2014 37,000 -0.50 -1.33 37,300 38,200 37,000 176,512 6,530,944,000
13/10/2014 37,500 -0.60 -1.57 38,000 38,000 36,900 223,116 8,366,850,000
10/10/2014 38,100 -1.00 -2.56 39,000 39,200 38,000 103,134 3,929,405,400
09/10/2014 39,100 1.60 4.27 37,600 41,000 37,600 99,238 3,880,205,800
08/10/2014 37,500 -1.00 -2.60 38,000 38,200 37,000 262,600 9,847,500,000
07/10/2014 38,500 -1.30 -3.27 40,000 40,200 38,000 289,360 11,140,360,000
06/10/2014 39,800 -0.30 -0.75 40,100 40,900 39,800 135,700 5,400,860,000
03/10/2014 40,100 2.60 6.93 37,500 41,000 37,500 214,395 8,597,239,500
02/10/2014 37,500 1.90 5.34 35,600 37,900 35,500 231,900 8,696,250,000
01/10/2014 35,600 -0.30 -0.84 36,100 36,400 35,500 206,650 7,356,740,000
30/09/2014 35,900 0.90 2.57 35,300 35,900 34,500 195,850 7,031,015,000
29/09/2014 35,000 0.40 1.16 34,200 36,000 33,700 298,588 10,450,580,000
26/09/2014 34,600 0.60 1.76 35,000 35,400 34,200 261,300 9,040,980,000
25/09/2014 34,000 2.10 6.58 32,200 34,900 31,900 412,400 14,021,600,000
24/09/2014 31,900 2.90 10.00 29,900 31,900 29,300 584,900 18,658,310,000
23/09/2014 29,000 0.20 0.69 28,700 29,500 28,600 166,607 4,831,603,000
22/09/2014 28,800 -0.70 -2.37 29,000 30,400 28,200 149,900 4,317,120,000
19/09/2014 29,500 -0.50 -1.67 28,500 29,500 28,100 266,500 7,861,750,000
18/09/2014 30,000 -0.20 -0.66 32,000 32,000 29,000 317,700 9,531,000,000
17/09/2014 30,200 2.70 9.82 29,000 30,200 28,000 531,640 16,055,528,000
16/09/2014 27,500 2.50 10.00 25,500 27,500 25,000 766,507 21,078,942,500
15/09/2014 25,000 -0.50 -1.96 25,000 26,000 25,000 194,800 4,870,000,000
12/09/2014 25,500 -0.10 -0.39 25,300 25,600 25,000 96,200 2,453,100,000
11/09/2014 25,600 -0.40 -1.54 25,200 26,000 25,000 130,900 3,351,040,000
10/09/2014 26,000 1.90 7.88 24,100 26,000 23,500 252,400 6,562,400,000
09/09/2014 24,100 -2.40 -9.06 26,500 26,500 24,100 271,125 6,534,112,500
08/09/2014 26,500 1.20 4.74 25,000 27,000 25,000 238,913 6,331,194,500
05/09/2014 25,300 1.60 6.75 24,400 25,300 23,900 313,720 7,937,116,000
04/09/2014 23,700 0.20 0.85 23,500 24,400 23,400 244,400 5,792,280,000
03/09/2014 23,500 -0.90 -3.69 24,100 24,200 23,500 256,800 6,034,800,000
29/08/2014 24,400 0.20 0.83 23,800 24,400 23,700 113,900 2,779,160,000
28/08/2014 24,200 -0.30 -1.22 24,000 25,100 24,000 142,300 3,443,660,000
27/08/2014 24,500 0.30 1.24 24,200 24,700 23,800 298,113 7,303,768,500
26/08/2014 24,200 -0.80 -3.20 25,000 25,500 24,100 206,600 4,999,720,000
25/08/2014 25,000 1.10 4.60 24,000 25,900 24,000 273,235 6,830,875,000
22/08/2014 23,900 2.10 9.63 21,800 23,900 21,800 327,900 7,836,810,000
21/08/2014 21,800 0.80 3.81 21,000 22,100 21,000 146,000 3,182,800,000
20/08/2014 21,000 0.40 1.94 20,600 21,300 20,400 120,100 2,522,100,000
19/08/2014 20,600 0.40 1.98 20,000 21,000 19,900 141,125 2,907,175,000
18/08/2014 20,200 -0.40 -1.94 20,200 20,600 20,100 89,900 1,815,980,000
15/08/2014 20,600 -0.10 -0.48 20,500 20,900 20,200 85,300 1,757,180,000
14/08/2014 20,700 0.90 4.55 19,700 21,700 19,700 198,200 4,102,740,000
13/08/2014 19,800 -0.20 -1.00 20,000 20,200 19,700 94,287 1,866,882,600
12/08/2014 20,000 0.00 ■■ 0.00 20,000 20,500 19,400 122,332 2,446,640,000
11/08/2014 20,000 1.50 8.11 19,100 20,200 18,800 354,300 7,086,000,000
08/08/2014 18,500 1.10 6.32 17,400 18,500 17,400 225,268 4,167,458,000
07/08/2014 17,400 0.10 0.58 17,200 17,400 17,000 65,700 1,143,180,000
06/08/2014 17,300 -0.30 -1.70 17,600 17,600 17,300 80,900 1,399,570,000
05/08/2014 17,600 0.20 1.15 17,500 17,700 17,400 78,622 1,383,747,200
04/08/2014 17,400 0.00 ■■ 0.00 17,400 17,600 17,300 75,000 1,305,000,000
01/08/2014 17,400 0.50 2.96 16,900 17,500 16,900 127,000 2,209,800,000
31/07/2014 16,900 0.30 1.81 16,600 17,100 16,600 52,346 884,647,400
30/07/2014 16,600 -0.40 -2.35 17,000 17,000 16,600 30,200 501,320,000
29/07/2014 17,000 -0.20 -1.16 17,200 17,200 16,800 52,400 890,800,000
28/07/2014 17,200 -0.30 -1.71 17,200 17,300 16,700 125,300 2,155,160,000
25/07/2014 17,500 -0.50 -2.78 18,000 18,000 17,500 60,523 1,059,152,500
24/07/2014 18,000 -0.30 -1.64 18,500 18,600 18,000 158,400 2,851,200,000
23/07/2014 18,300 0.30 1.67 17,500 18,500 16,400 206,900 3,786,270,000
22/07/2014 19,800 0.40 2.06 19,400 19,800 19,200 120,523 2,386,355,400
21/07/2014 19,400 -0.40 -2.02 19,900 20,000 19,000 116,500 2,260,100,000
18/07/2014 19,800 -0.20 -1.00 20,000 20,500 19,700 128,000 2,534,400,000
17/07/2014 20,000 0.70 3.63 18,800 20,200 18,800 300,000 6,000,000,000
16/07/2014 19,300 -0.30 -1.53 19,600 19,600 19,300 106,100 2,047,730,000
15/07/2014 19,600 0.90 4.81 18,700 20,400 18,700 419,000 8,212,400,000
14/07/2014 18,700 -0.10 -0.53 18,200 18,700 18,100 58,700 1,097,690,000
11/07/2014 18,800 0.00 ■■ 0.00 19,000 19,200 18,700 127,730 2,401,324,000
10/07/2014 18,800 0.90 5.03 18,000 18,900 18,000 300,780 5,654,664,000
09/07/2014 17,900 0.10 0.56 17,800 18,000 17,700 196,100 3,510,190,000
08/07/2014 17,800 -0.30 -1.66 18,100 18,100 17,600 130,100 2,315,780,000
07/07/2014 18,100 1.00 5.85 17,500 18,100 17,500 196,235 3,551,853,500
04/07/2014 17,100 0.40 2.40 16,800 17,100 16,700 123,225 2,107,147,500
03/07/2014 16,700 0.20 1.21 16,600 16,800 16,500 56,000 935,200,000
02/07/2014 16,500 0.70 4.43 15,900 16,600 15,900 42,400 699,600,000
01/07/2014 15,800 0.60 3.95 15,000 15,900 15,000 53,200 840,560,000
30/06/2014 15,200 -0.10 -0.65 15,200 15,200 15,200 5,000 76,000,000
27/06/2014 15,300 0.10 0.66 15,100 15,300 14,900 13,000 198,900,000
26/06/2014 15,200 0.20 1.33 15,600 15,600 14,900 3,300 50,160,000
25/06/2014 15,000 -0.20 -1.32 15,700 15,700 15,000 4,100 61,500,000
24/06/2014 15,200 0.60 4.11 15,900 15,900 15,000 2,300 34,960,000
23/06/2014 14,600 -0.40 -2.67 14,600 14,600 14,600 11,200 163,520,000
20/06/2014 15,000 -0.10 -0.66 15,100 15,100 14,900 9,700 145,500,000
19/06/2014 15,100 -0.20 -1.31 15,100 15,100 15,100 4,000 60,400,000
18/06/2014 15,300 0.30 2.00 14,900 15,300 14,900 1,100 16,830,000
17/06/2014 15,000 0.10 0.67 14,900 15,000 14,800 30,600 459,000,000
16/06/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,700 25,330,000
13/06/2014 14,900 0.10 0.68 14,800 14,900 14,800 3,200 47,680,000
12/06/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 4,500 66,600,000
11/06/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 7,000 103,600,000
10/06/2014 14,800 -0.10 -0.67 14,800 14,800 14,700 2,600 38,480,000
09/06/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,100 46,190,000
06/06/2014 14,900 0.00 ■■ 0.00 14,900 15,200 14,800 15,700 233,930,000
05/06/2014 14,900 0.10 0.68 14,900 14,900 14,900 2,600 38,740,000
04/06/2014 14,800 -0.10 -0.67 14,900 14,900 14,700 7,300 108,040,000
03/06/2014 14,900 0.20 1.36 14,900 14,900 14,900 4,000 59,600,000
02/06/2014 14,700 -0.20 -1.34 14,800 14,800 14,500 6,900 101,430,000
30/05/2014 14,900 -0.50 -3.25 15,100 15,100 14,900 10,700 159,430,000
29/05/2014 15,400 0.20 1.32 15,000 15,400 15,000 12,800 197,120,000
28/05/2014 15,200 0.30 2.01 14,900 16,000 14,900 34,275 520,980,000
27/05/2014 14,900 0.00 ■■ 0.00 14,500 15,000 14,300 52,700 785,230,000
26/05/2014 14,900 -0.10 -0.67 15,000 15,000 14,900 2,300 34,270,000
23/05/2014 15,000 0.30 2.04 14,600 15,000 14,400 14,200 213,000,000
22/05/2014 14,700 -0.10 -0.68 14,700 15,000 14,700 21,350 313,845,000
21/05/2014 14,800 -0.50 -3.27 14,500 15,000 14,500 8,700 128,760,000
20/05/2014 15,300 -0.10 -0.65 14,000 15,300 13,900 40,600 621,180,000
19/05/2014 15,400 0.50 3.36 15,800 15,800 13,500 1,900 29,260,000
16/05/2014 14,900 0.50 3.47 14,400 14,900 14,400 4,300 64,070,000
15/05/2014 14,400 -0.30 -2.04 14,800 14,900 13,300 56,300 810,720,000
14/05/2014 14,700 0.20 1.38 14,300 15,300 13,400 9,800 144,060,000
13/05/2014 14,500 -1.00 -6.45 14,500 14,600 14,000 78,300 1,135,350,000
12/05/2014 15,500 -0.70 -4.32 16,400 16,400 14,600 31,800 492,900,000
09/05/2014 16,200 1.40 9.46 15,000 16,200 14,500 43,600 706,320,000
08/05/2014 14,800 -1.60 -9.76 15,500 16,000 14,800 75,600 1,118,880,000
07/05/2014 16,400 0.50 3.14 16,500 16,500 16,000 135,500 2,222,200,000
06/05/2014 15,900 -0.10 -0.62 16,900 16,900 15,500 5,500 87,450,000
05/05/2014 16,000 -1.10 -6.43 17,400 17,400 16,000 3,500 56,000,000
29/04/2014 17,100 0.00 ■■ 0.00 16,500 17,100 16,000 4,700 80,370,000
28/04/2014 17,100 -0.10 -0.58 16,600 17,300 16,600 4,300 73,530,000
25/04/2014 17,200 -0.20 -1.15 17,200 17,200 17,200 150 2,580,000
24/04/2014 17,400 0.70 4.19 16,400 17,400 16,400 102,200 1,778,280,000
23/04/2014 16,700 0.20 1.21 16,500 16,700 15,700 800 13,360,000
22/04/2014 16,500 0.90 5.77 16,000 16,500 16,000 20,150 332,475,000
21/04/2014 15,600 -1.00 -6.02 15,000 16,500 15,000 10,000 156,000,000
18/04/2014 16,600 -0.20 -1.19 16,800 16,800 16,500 41,215 684,169,000
17/04/2014 16,800 0.10 0.60 16,700 16,800 16,700 30,400 510,720,000
16/04/2014 16,700 -0.20 -1.18 16,300 16,700 16,300 14,300 238,810,000
15/04/2014 16,900 -0.60 -3.43 17,400 17,400 16,800 7,800 131,820,000
14/04/2014 17,500 0.00 ■■ 0.00 18,000 18,000 16,800 1,300 22,750,000
11/04/2014 17,500 0.00 ■■ 0.00 17,300 17,500 17,200 7,800 136,500,000
10/04/2014 17,500 -0.10 -0.57 17,600 17,600 17,300 30,575 535,062,500
08/04/2014 17,600 -0.30 -1.68 17,800 17,800 17,600 28,200 496,320,000
07/04/2014 17,900 0.00 ■■ 0.00 17,600 17,900 17,500 20,800 372,320,000
04/04/2014 17,900 1.00 5.92 17,600 18,400 17,500 191,316 3,424,556,400
03/04/2014 16,900 0.20 1.20 16,700 17,000 16,700 9,900 167,310,000
02/04/2014 16,700 -0.30 -1.76 17,000 17,000 16,700 15,400 257,180,000
01/04/2014 17,000 0.30 1.80 16,900 18,000 16,900 41,727 709,359,000
31/03/2014 16,700 -0.30 -1.76 17,200 17,500 16,700 36,450 608,715,000
28/03/2014 17,000 0.20 1.19 17,400 17,400 17,000 9,200 156,400,000
27/03/2014 16,800 -0.80 -4.55 17,000 17,300 16,800 54,470 915,096,000
26/03/2014 17,600 -0.20 -1.12 17,500 17,700 17,300 33,100 582,560,000
25/03/2014 17,800 -0.40 -2.20 18,300 18,300 17,800 53,400 950,520,000
24/03/2014 18,200 0.40 2.25 17,800 18,200 17,700 68,220 1,241,604,000
21/03/2014 17,800 0.30 1.71 17,500 17,900 17,300 56,700 1,009,260,000
20/03/2014 17,500 -0.20 -1.13 17,500 17,700 17,300 90,520 1,584,100,000
19/03/2014 17,700 0.00 ■■ 0.00 17,800 17,800 17,400 72,992 1,291,958,400
18/03/2014 17,700 -0.20 -1.12 17,900 17,900 17,600 115,215 2,039,305,500
17/03/2014 17,900 -0.20 -1.10 17,900