Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.90 +12.21 (+1.29%)
  • HNX-Index 104.65 +0.88 (+0.85%)
  • UPCOM-Index 54.92 +0.06 (+0.11%)
CTCP Tập đoàn Xây dựng Hòa Bình
Hoa Binh Construction Group Joint Stock Company
Mã CK:      HBC      15.75      +0.40 (+2.54%)      (cập nhật 14:15 20/06/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.hbcr.vn
HBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/06/2019 15,750 0.40 2.54 15,300 15,750 15,300 163,803 2,579,897,250
19/06/2019 15,300 0.10 0.65 15,250 15,550 15,300 110,119 1,684,820,700
18/06/2019 15,250 -0.30 -1.97 15,500 15,600 15,250 133,612 2,037,583,000
17/06/2019 15,500 -0.40 -2.58 15,850 15,950 15,500 123,396 1,912,638,000
16/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
14/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
13/06/2019 15,800 -0.10 -0.63 15,900 15,900 15,750 113,923 1,799,983,400
11/06/2019 16,100 -0.10 -0.62 16,200 16,300 16,100 85,711 1,379,947,100
10/06/2019 16,200 0.10 0.62 16,050 16,400 16,150 210,615 3,411,963,000
09/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
07/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
06/06/2019 15,950 -0.10 -0.63 16,000 16,200 15,600 191,567 3,055,493,650
05/06/2019 16,000 0.00 ■■ 0.00 16,000 16,350 16,000 161,526 2,584,416,000
04/06/2019 16,000 -0.10 -0.63 16,050 16,350 16,000 152,401 2,438,416,000
03/06/2019 16,050 -0.10 -0.62 16,150 16,500 16,050 262,757 4,217,249,850
02/06/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
31/05/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
30/05/2019 16,650 -0.10 -0.60 16,700 17,100 16,600 341,602 5,687,673,300
29/05/2019 16,700 -0.30 -1.80 16,950 16,950 16,700 159,896 2,670,263,200
28/05/2019 16,950 0.10 0.59 16,850 17,000 16,650 127,711 2,164,701,450
27/05/2019 16,850 0.10 0.59 16,800 16,950 16,700 83,577 1,408,272,450
26/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
24/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
23/05/2019 16,800 0.10 0.60 16,700 16,900 16,550 223,514 3,755,035,200
22/05/2019 16,700 -0.20 -1.20 16,900 17,250 16,650 323,966 5,410,232,200
21/05/2019 16,900 -0.60 -3.55 17,450 17,450 16,900 266,921 4,510,964,900
20/05/2019 17,450 0.30 1.72 17,200 17,700 17,150 231,562 4,040,756,900
19/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
17/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
16/05/2019 17,300 -0.10 -0.58 17,400 18,050 17,300 371,884 6,433,593,200
15/05/2019 17,400 1.10 6.32 16,300 17,400 16,400 353,593 6,152,518,200
14/05/2019 16,300 -0.50 -3.07 16,800 16,400 16,050 190,581 3,106,470,300
13/05/2019 16,800 -0.20 -1.19 17,000 17,150 16,750 159,404 2,677,987,200
12/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
10/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
09/05/2019 16,200 -0.40 -2.47 16,550 16,650 16,200 133,422 2,161,436,400
08/05/2019 16,550 0.40 2.42 16,200 16,650 15,900 154,926 2,564,025,300
07/05/2019 16,200 -0.10 -0.62 16,250 16,600 16,200 101,977 1,652,027,400
06/05/2019 16,250 -0.60 -3.69 16,800 16,600 16,250 185,506 3,014,472,500
05/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
03/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
02/05/2019 17,150 -0.40 -2.33 17,500 17,450 17,150 113,914 1,953,625,100
01/05/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
30/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
29/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
28/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
26/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
25/04/2019 16,600 -0.70 -4.22 17,300 17,350 16,400 452,128 7,505,324,800
24/04/2019 17,300 -0.10 -0.58 17,400 17,600 17,300 373,736 6,465,632,800
23/04/2019 17,400 0.00 ■■ 0.00 17,350 17,500 17,300 142,188 2,474,071,200
22/04/2019 17,350 -0.60 -3.46 17,950 18,000 17,150 159,763 2,771,888,050
21/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
19/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
18/04/2019 17,900 -0.30 -1.68 18,200 18,300 17,750 166,884 2,987,223,600
17/04/2019 18,200 -0.60 -3.30 18,750 18,950 18,200 147,603 2,686,374,600
16/04/2019 18,750 -0.20 -1.07 18,950 18,900 18,500 144,389 2,707,293,750
15/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
12/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
11/04/2019 18,700 -0.20 -1.07 18,900 19,000 18,700 98,875 1,848,962,500
10/04/2019 18,900 -0.10 -0.53 19,000 19,100 18,700 149,781 2,830,860,900
09/04/2019 19,000 -0.50 -2.63 19,500 19,650 19,000 194,027 3,686,513,000
08/04/2019 19,500 0.10 0.51 19,400 19,950 19,400 213,266 4,158,687,000
05/04/2019 19,400 0.00 ■■ 0.00 19,400 19,650 19,400 168,738 3,273,517,200
04/04/2019 19,400 -0.40 -2.06 19,800 19,850 19,400 124,161 2,408,723,400
03/04/2019 19,800 0.30 1.52 19,550 19,850 19,300 188,224 3,726,835,200
02/04/2019 19,550 0.20 1.02 19,400 19,800 19,450 256,525 5,015,063,750
01/04/2019 19,400 0.60 3.09 18,750 19,450 18,850 261,891 5,080,685,400
31/03/2019 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/03/2019 18,750 0.10 0.53 18,650 18,800 18,550 96,206 1,803,862,500
28/03/2019 18,650 0.20 1.07 18,450 18,800 18,300 130,493 2,433,694,450
27/03/2019 18,450 0.10 0.54 18,300 18,650 18,300 82,162 1,515,888,900
26/03/2019 18,300 -0.20 -1.09 18,500 18,700 18,150 162,713 2,977,647,900
25/03/2019 18,300 -0.60 -3.28 18,950 18,500 18,000 279,450 5,113,935,000
22/03/2019 18,950 0.30 1.58 18,700 19,000 18,450 232,865 4,412,791,750
21/03/2019 18,700 -1.00 -5.35 19,700 19,800 18,700 252,045 4,713,241,500
20/03/2019 19,700 -0.30 -1.52 19,950 20,000 18,950 432,839 8,526,928,300
19/03/2019 19,950 -0.80 -4.01 20,700 20,800 19,950 604,180 12,053,391,000
18/03/2019 20,700 -0.10 -0.48 20,800 21,200 20,500 261,951 5,422,385,700
15/03/2019 20,800 0.60 2.88 20,250 20,900 20,100 339,667 7,065,073,600
14/03/2019 20,250 -0.20 -0.99 20,450 20,650 20,250 312,164 6,321,321,000
13/03/2019 20,450 0.10 0.49 20,300 20,650 20,350 469,429 9,599,823,050
12/03/2019 20,300 -0.10 -0.49 20,350 20,700 20,200 263,036 5,339,630,800
11/03/2019 20,350 0.00 ■■ 0.00 20,400 20,500 19,950 464,333 9,449,176,550
08/03/2019 20,400 -0.60 -2.94 20,950 20,750 20,150 651,481 13,290,212,400
07/03/2019 20,950 -0.20 -0.95 21,100 21,400 20,850 349,000 7,311,550,000
06/03/2019 21,100 0.30 1.42 20,800 21,400 20,900 558,126 11,776,458,600
05/03/2019 20,800 0.40 1.92 20,400 20,800 20,100 501,022 10,421,257,600
04/03/2019 20,400 0.10 0.49 20,250 20,850 20,300 376,597 7,682,578,800
01/03/2019 20,250 0.70 3.46 19,550 20,250 19,700 263,684 5,339,601,000
28/02/2019 19,550 -0.20 -1.02 19,750 20,400 19,550 614,811 12,019,555,050
27/02/2019 19,750 0.70 3.54 19,050 19,950 19,000 448,901 8,865,794,750
26/02/2019 19,050 0.30 1.57 18,750 19,350 18,650 418,923 7,980,483,150
25/02/2019 18,750 0.60 3.20 18,100 18,850 18,300 431,024 8,081,700,000
22/02/2019 18,100 0.00 ■■ 0.00 18,150 18,350 17,950 184,902 3,346,726,200
21/02/2019 18,150 0.10 0.55 18,050 18,350 17,950 131,176 2,380,844,400
20/02/2019 18,050 0.20 1.11 17,900 18,250 17,900 207,474 3,744,905,700
19/02/2019 17,900 -1.00 -5.59 18,850 18,900 17,900 351,575 6,293,192,500
18/02/2019 18,850 0.30 1.59 18,600 18,850 18,400 263,614 4,969,123,900
15/02/2019 18,600 -0.10 -0.54 18,700 18,850 18,400 187,234 3,482,552,400
14/02/2019 18,700 0.80 4.28 17,950 19,000 17,750 382,485 7,152,469,500
13/02/2019 17,950 -0.10 -0.56 18,000 18,200 17,950 217,659 3,906,979,050
12/02/2019 18,000 0.80 4.44 17,200 18,400 17,800 449,975 8,099,550,000
11/02/2019 17,200 1.10 6.40 16,100 17,200 16,200 246,429 4,238,578,800
01/02/2019 16,100 0.10 0.62 16,000 16,100 15,800 70,522 1,135,404,200
31/01/2019 16,000 0.00 ■■ 0.00 16,000 16,150 15,700 133,258 2,132,128,000
30/01/2019 16,000 -0.10 -0.63 16,050 16,300 16,000 48,882 782,112,000
29/01/2019 16,050 -0.10 -0.62 16,150 16,200 15,950 50,549 811,311,450
28/01/2019 16,150 -0.10 -0.62 16,200 16,350 16,150 58,133 938,847,950
25/01/2019 16,200 -0.20 -1.23 16,350 16,500 16,200 74,074 1,199,998,800
24/01/2019 16,350 0.10 0.61 16,300 16,550 16,350 47,996,000 784,734,600,000
23/01/2019 16,300 0.10 0.61 16,250 16,350 16,200 53,753,000 876,173,900,000
22/01/2019 16,250 -0.30 -1.85 16,500 16,800 16,250 71,057,000 1,154,676,250,000
21/01/2019 16,500 0.35 2.12 16,150 16,600 16,150 412,550 6,807,075,000
18/01/2019 16,150 -0.35 -2.17 16,500 16,600 16,150 911,010 14,712,811,500
17/01/2019 16,500 -0.25 -1.52 16,750 16,900 16,450 828,760 13,674,540,000
16/01/2019 16,750 -0.05 -0.30 16,800 17,150 16,700 1,487,350 24,913,112,500
15/01/2019 16,800 0.30 1.79 16,500 16,850 16,550 551,410 9,263,688,000
14/01/2019 16,500 -0.30 -1.82 16,800 16,850 16,500 864,420 14,262,930,000
11/01/2019 16,800 0.45 2.68 16,350 17,200 16,450 2,193,200 36,845,760,000
10/01/2019 16,350 0.35 2.14 16,000 16,750 16,050 1,591,230 26,016,610,500
09/01/2019 16,000 0.65 4.06 15,350 16,000 15,350 1,247,980 19,967,680,000
08/01/2019 15,350 -0.25 -1.63 15,600 15,650 15,200 920,030 14,122,460,500
07/01/2019 15,600 0.10 0.64 15,500 16,000 15,550 760,670 11,866,452,000
04/01/2019 15,500 -0.15 -0.97 15,650 15,650 15,000 1,435,440 22,249,320,000
03/01/2019 15,650 -1.15 -7.35 16,800 16,950 15,650 2,457,820 38,464,883,000
02/01/2019 16,800 -0.55 -3.27 17,350 17,650 16,800 1,036,600 17,414,880,000
30/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
28/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
27/12/2018 17,400 0.20 1.15 17,200 17,800 17,400 968,360 16,849,464,000
26/12/2018 17,200 -0.30 -1.74 17,500 17,800 17,000 1,021,710 17,573,412,000
25/12/2018 17,500 -0.80 -4.57 18,300 17,950 17,300 2,216,390 38,786,825,000
24/12/2018 18,300 -0.45 -2.46 18,750 19,200 18,300 1,351,300 24,728,790,000
23/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
21/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
20/12/2018 18,500 0.20 1.08 18,500 18,800 18,350 970,880 17,961,280,000
19/12/2018 18,500 -0.40 -2.16 18,900 19,150 18,350 1,390,470 25,723,695,000
18/12/2018 18,900 -0.40 -2.12 19,300 19,250 18,700 1,565,740 29,592,486,000
17/12/2018 19,300 -0.65 -3.37 19,950 19,950 19,300 1,624,090 31,344,937,000
16/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
14/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
13/12/2018 20,100 -0.45 -2.24 20,550 20,800 20,100 1,584,210 31,842,621,000
12/12/2018 20,550 0.60 2.92 19,950 20,600 19,850 2,003,300 41,167,815,000
11/12/2018 19,950 0.25 1.25 19,700 19,950 19,500 1,212,220 24,183,789,000
10/12/2018 19,700 -0.45 -2.28 20,150 20,050 19,650 1,138,160 22,421,752,000
09/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
07/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
06/12/2018 19,900 1.15 5.78 18,750 19,900 18,650 3,172,830 63,139,317,000
05/12/2018 18,750 -0.25 -1.33 19,000 18,850 18,550 883,840 16,572,000,000
04/12/2018 19,000 -0.05 -0.26 19,050 19,250 18,850 884,660 16,808,540,000
03/12/2018 19,050 0.75 3.94 18,300 19,050 18,600 1,030,500 19,631,025,000
30/11/2018 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/11/2018 18,200 -0.20 -1.10 18,400 18,650 18,200 752,780 13,700,596,000
28/11/2018 18,400 -0.05 -0.27 18,450 18,450 18,250 501,650 9,230,360,000
27/11/2018 18,450 -0.25 -1.36 18,700 18,800 18,200 971,780 17,929,341,000
26/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,500 611,160 11,428,692,000
25/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
23/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
22/11/2018 19,050 0.15 0.79 18,900 19,400 18,950 1,212,070 23,089,933,500
21/11/2018 18,900 0.10 0.53 18,800 18,900 18,300 633,940 11,981,466,000
20/11/2018 18,800 -0.10 -0.53 18,800 18,800 18,400 818,380 15,385,544,000
19/11/2018 18,800 0.45 2.39 18,350 18,800 18,450 853,770 16,050,876,000
16/11/2018 18,350 0.25 1.36 18,100 18,650 18,200 1,014,310 18,612,588,500
15/11/2018 18,100 -0.50 -2.76 18,600 18,650 18,000 1,187,300 21,490,130,000
14/11/2018 18,600 -0.40 -2.15 19,000 19,450 18,500 1,042,060 19,382,316,000
13/11/2018 19,000 0.40 2.11 18,600 19,300 18,000 1,922,350 36,524,650,000
12/11/2018 18,600 -0.45 -2.42 19,050 18,900 18,300 2,318,410 43,122,426,000
09/11/2018 19,050 -1.20 -6.30 20,250 20,300 19,050 3,120,470 59,444,953,500
08/11/2018 20,250 -0.05 -0.25 20,300 20,700 20,250 1,347,640 27,289,710,000
07/11/2018 20,300 -0.30 -1.48 20,600 20,650 20,000 2,137,620 43,393,686,000
06/11/2018 20,600 -0.10 -0.49 20,700 21,100 20,600 1,588,500 32,723,100,000
05/11/2018 20,700 -0.35 -1.69 21,050 21,050 20,700 1,254,570 25,969,599,000
02/11/2018 21,050 0.05 0.24 21,000 21,100 20,500 2,930,730 61,691,866,500
01/11/2018 21,000 -0.25 -1.19 21,250 21,250 20,600 1,162,890 24,420,690,000
31/10/2018 21,250 0.85 4.00 20,400 21,250 20,700 1,388,480 29,505,200,000
30/10/2018 20,400 -0.60 -2.94 21,000 21,000 20,400 2,665,610 54,378,444,000
29/10/2018 21,000 -0.60 -2.86 21,600 21,750 20,900 1,962,320 41,208,720,000
28/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
26/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
25/10/2018 21,750 -0.35 -1.61 22,100 22,000 20,800 2,240,290 48,726,307,500
24/10/2018 22,100 -0.90 -4.07 23,000 23,400 22,000 2,155,290 47,631,909,000
23/10/2018 23,000 -1.10 -4.78 24,100 24,100 22,700 4,136,180 95,132,140,000
22/10/2018 24,100 -0.25 -1.04 24,350 25,050 24,100 2,990,150 72,062,615,000
21/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
19/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
18/10/2018 24,650 -0.25 -1.01 24,900 25,450 24,550 5,414,300 133,462,495,000
17/10/2018 24,900 1.00 4.02 23,900 25,200 24,100 4,798,950 119,493,855,000
16/10/2018 23,900 0.70 2.93 23,200 23,900 23,200 2,729,530 65,235,767,000
15/10/2018 23,200 -0.35 -1.51 23,550 23,600 22,950 2,603,620 60,403,984,000
14/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
12/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
11/10/2018 22,650 -1.70 -7.51 24,350 23,400 22,650 4,910,090 111,213,538,500
10/10/2018 24,350 0.40 1.64 23,950 24,500 24,000 2,882,680 70,193,258,000
09/10/2018 23,950 -0.05 -0.21 23,950 24,200 23,800 1,361,290 32,602,895,500
08/10/2018 23,950 -0.20 -0.84 24,150 24,300 23,900 1,985,990 47,564,460,500
07/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
05/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
04/10/2018 24,600 0.25 1.02 24,350 24,700 24,300 2,595,570 63,851,022,000
03/10/2018 24,350 -0.25 -1.03 24,600 24,900 24,350 1,440,810 35,083,723,500
02/10/2018 24,600 0.15 0.61 24,450 25,000 24,100 3,061,050 75,301,830,000
01/10/2018 24,450 -0.45 -1.84 24,900 25,350 24,350 4,189,220 102,426,429,000
30/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
28/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
27/09/2018 25,150 -0.05 -0.20 25,200 25,500 25,100 3,012,430 75,762,614,500
26/09/2018 25,200 0.80 3.17 24,400 25,500 24,300 4,787,540 120,646,008,000
25/09/2018 24,400 0.20 0.82 24,200 24,700 24,000 3,275,860 79,930,984,000
24/09/2018 24,200 -0.25 -1.03 24,450 24,600 24,100 2,241,310 54,239,702,000
21/09/2018 24,450 0.25 1.02 24,200 24,700 24,100 4,605,680 112,608,876,000
20/09/2018 24,200 0.25 1.03 23,950 24,750 23,800 3,074,500 74,402,900,000
19/09/2018 23,950 0.15 0.63 23,800 24,650 23,750 4,710,640 112,819,828,000
18/09/2018 23,800 1.10 4.62 22,700 23,800 22,200 5,098,700 121,349,060,000
17/09/2018 22,700 -0.25 -1.10 22,700 22,800 22,300 1,102,990 25,037,873,000
14/09/2018 22,700 -0.05 -0.22 22,750 23,050 22,600 1,501,880 34,092,676,000
13/09/2018 22,750 0.45 1.98 22,300 23,000 22,300 2,331,000 53,030,250,000
12/09/2018 22,300 0.30 1.35 22,000 22,650 22,150 1,645,110 36,685,953,000
11/09/2018 22,000 0.25 1.14 21,750 22,150 21,750 1,053,330 23,173,260,000
10/09/2018 21,750 -0.55 -2.53 22,300 22,150 21,750 1,206,680 26,245,290,000
07/09/2018 22,300 0.35 1.57 21,950 22,300 21,950 1,194,570 26,638,911,000
06/09/2018 21,950 -0.50 -2.28 22,450 22,300 21,850 1,959,840 43,018,488,000
05/09/2018 22,450 -0.35 -1.56 22,800 22,800 22,000 1,970,570 44,239,296,500
04/09/2018 22,800 -0.35 -1.54 23,150 23,200 22,400 1,640,480 37,402,944,000
03/09/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
31/08/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
30/08/2018 23,150 0.50 2.16 22,650 23,250 22,950 1,909,430 44,203,304,500
29/08/2018 22,650 0.05 0.22 22,600 22,650 22,400 1,447,300 32,781,345,000
28/08/2018 22,600 -0.30 -1.33 22,900 23,000 22,500 1,402,260 31,691,076,000
27/08/2018 22,900 0.05 0.22 22,900 23,300 22,800 1,281,640 29,349,556,000
24/08/2018 22,900 -0.25 -1.09 23,150 23,400 22,800 1,284,670 29,418,943,000
23/08/2018 23,150 0.45 1.94 22,700 23,400 22,750 1,855,010 42,943,481,500
22/08/2018 22,700 0.35 1.54 22,350 23,250 22,450 2,399,030 54,457,981,000
21/08/2018 22,350 0.35 1.57 22,000 22,400 21,850 842,650 18,833,227,500
20/08/2018 22,000 -0.10 -0.45 22,100 22,300 21,950 867,150 19,077,300,000
17/08/2018 22,100 -0.40 -1.81 22,500 22,700 22,100 1,009,870 22,318,127,000
16/08/2018 22,500 -0.15 -0.67 22,650 22,600 22,100 1,043,460 23,477,850,000
15/08/2018 22,650 -0.30 -1.32 22,950 23,200 22,200 1,228,850 27,833,452,500
14/08/2018 22,950 0.50 2.18 22,450 23,400 22,400 2,217,930 50,901,493,500
13/08/2018 22,450 -0.10 -0.45 22,550 22,600 22,200 1,304,050 29,275,922,500
10/08/2018 22,550 0.05 0.22 22,500 22,800 22,150 1,379,850 31,115,617,500
09/08/2018 22,500 0.15 0.67 22,350 22,900 22,350 1,630,050 36,676,125,000
08/08/2018 22,350 0.35 1.57 22,000 22,450 22,000 911,760 20,377,836,000
07/08/2018 22,000 0.05 0.23 22,000 22,700 21,700 1,467,970 32,295,340,000
06/08/2018 22,000 -0.30 -1.36 22,300 22,350 21,800 829,720 18,253,840,000
03/08/2018 22,300 1.25 5.61 21,050 22,500 21,000 2,453,410 54,711,043,000
02/08/2018 21,050 -0.15 -0.71 21,200 21,150 20,700 602,910 12,691,255,500
01/08/2018 21,200 -0.20 -0.94 21,200 21,250 20,800 801,700 16,996,040,000
31/07/2018 21,200 -0.50 -2.36 21,700 21,300 20,700 2,053,340 43,530,808,000
30/07/2018 21,700 0.30 1.38 21,400 21,900 21,400 892,200 19,360,740,000
29/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
27/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
26/07/2018 20,900 -0.65 -3.11 21,550 21,700 20,600 1,141,130 23,849,617,000
25/07/2018 21,550 -0.30 -1.39 21,850 22,150 21,500 655,720 14,130,766,000
24/07/2018 21,850 -0.25 -1.14 22,100 22,400 21,800 716,610 15,657,928,500
23/07/2018 22,100 -1.10 -4.98 23,200 23,100 22,050 1,883,530 41,626,013,000
22/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
20/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
19/07/2018 23,100 0.15 0.65 22,950 23,600 22,900 1,203,260 27,795,306,000
18/07/2018 22,950 1.45 6.32 21,500 22,950 21,600 1,989,010 45,647,779,500
17/07/2018 21,500 0.55 2.56 20,950 21,500 20,750 787,590 16,933,185,000
16/07/2018 20,950 0.05 0.24 20,900 21,600 20,900 670,520 14,047,394,000
15/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
13/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
12/07/2018 20,600 0.60 2.91 20,000 20,700 20,000 610,270 12,571,562,000
11/07/2018 20,000 -1.50 -7.50 21,500 21,100 20,000 1,665,660 33,313,200,000
10/07/2018 21,500 -0.25 -1.16 21,750 21,800 21,350 464,430 9,985,245,000
09/07/2018 21,750 -0.20 -0.92 21,950 22,500 21,300 540,560 11,757,180,000
08/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
06/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
05/07/2018 21,000 -0.85 -4.05 21,850 22,200 20,400 929,760 19,524,960,000
04/07/2018 21,850 0.25 1.14 21,600 22,000 20,950 912,980 19,948,613,000
03/07/2018 21,600 -1.60 -7.41 23,200 23,400 21,600 2,249,570 48,590,712,000
02/07/2018 23,200 -0.65 -2.80 23,850 23,850 22,600 1,116,250 25,897,000,000
01/07/2018 23,850 -0.35 -1.47 24,200 0 0 511,950 12,210,007,500
29/06/2018 23,850 -0.35 -1.47 24,200 24,500 23,850 511,950 12,210,007,500
28/06/2018 24,200 -0.95 -3.93 25,150 25,150 23,900 1,486,710 35,978,382,000
27/06/2018 25,150 -0.15 -0.60 25,150 25,600 24,500 664,590 16,714,438,500
26/06/2018 25,150 -0.75 -2.98 25,900 25,850 25,150 684,400 17,212,660,000
25/06/2018 25,900 0.10 0.39 25,900 26,350 25,900 576,130 14,921,767,000
22/06/2018 25,900 -0.05 -0.19 25,950 26,050 25,300 887,690 22,991,171,000
21/06/2018 25,950 -0.45 -1.73 26,400 26,400 25,800 610,110 15,832,354,500
20/06/2018 26,400 0.45 1.70 25,950 26,400 25,050 1,300,300 34,327,920,000
19/06/2018 25,950 -1.90 -7.32 27,850 27,000 25,950 2,920,910 75,797,614,500
18/06/2018 27,850 -1.05 -3.77 28,900 29,100 27,500 830,250 23,122,462,500
17/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
15/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
14/06/2018 28,800 1.80 6.25 27,000 28,850 27,000 6,982,400 201,093,120,000
13/06/2018 27,000 0.40 1.48 26,600 27,000 26,300 508,150 13,720,050,000
12/06/2018 26,600 -0.20 -0.75 26,800 27,000 25,200 887,850 23,616,810,000
11/06/2018 26,800 -0.40 -1.49 27,200 27,300 26,700 813,300 21,796,440,000
10/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
08/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
07/06/2018 26,700 -0.35 -1.31 27,050 27,100 26,400 963,560 25,727,052,000
06/06/2018 27,050 0.25 0.92 26,800 27,700 26,500 870,040 23,534,582,000
05/06/2018 26,800 1.40 5.22 25,400 27,150 26,500 1,933,900 51,828,520,000
04/06/2018 25,400 1.65 6.50 23,750 25,400 23,700 935,100 23,751,540,000
03/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
01/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
31/05/2018 23,900 0.30 1.26 23,600 24,200 23,200 739,790 17,680,981,000
30/05/2018 23,600 -0.40 -1.69 24,000 24,400 23,550 622,880 14,699,968,000
29/05/2018 24,000 1.60 6.67 22,400 24,000 22,300 946,140 22,707,360,000
28/05/2018 34,150 -2.55 -7.47 36,700 37,200 34,150 2,207,490 75,385,783,500
27/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
25/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
24/05/2018 37,650 -1.05 -2.79 38,700 39,350 37,400 878,330 33,069,124,500
23/05/2018 38,700 -0.80 -2.07 39,500 39,200 38,000 1,089,780 42,174,486,000
22/05/2018 39,500 -1.45 -3.67 40,950 40,950 38,850 928,110 36,660,345,000
21/05/2018 40,950 0.55 1.34 40,400 41,100 40,500 731,590 29,958,610,500
20/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
18/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
17/05/2018 39,250 0.40 1.02 38,850 39,400 38,850 372,510 14,621,017,500
16/05/2018 38,850 -0.85 -2.19 39,700 39,700 38,850 591,040 22,961,904,000
15/05/2018 39,700 -0.10 -0.25 39,800 40,500 39,350 489,240 19,422,828,000
14/05/2018 39,800 -0.10 -0.25 39,900 40,000 39,200 501,670 19,966,466,000
13/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
11/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
10/05/2018 39,500 -1.10 -2.78 40,600 40,600 39,500 466,760 18,437,020,000
09/05/2018 40,600 -0.10 -0.25 40,700 41,100 40,000 978,370 39,721,822,000
08/05/2018 40,700 -0.10 -0.25 40,800 41,650 40,700 438,620 17,851,834,000
07/05/2018 40,800 0.30 0.74 40,500 41,400 40,200 459,020 18,728,016,000
05/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
04/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
03/05/2018 41,000 -1.00 -2.44 41,000 41,000 39,000 848,530 34,789,730,000
02/05/2018 41,000 1.00 2.44 40,000 41,500 40,250 803,940 32,961,540,000
30/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
27/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
26/04/2018 38,150 -2.85 -7.47 41,000 40,900 38,150 1,415,750 54,010,862,500
25/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
24/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
23/04/2018 43,150 -3.20 -7.42 46,350 45,600 43,150 3,006,040 129,710,626,000
20/04/2018 46,350 -0.45 -0.97 46,800 46,800 45,350 828,870 38,418,124,500
19/04/2018 46,800 -0.30 -0.64 47,100 47,100 44,000 1,198,840 56,105,712,000
18/04/2018 47,100 -0.15 -0.32 47,250 48,400 47,100 932,540 43,922,634,000
13/04/2018 47,600 -0.40 -0.84 48,000 48,700 47,250 1,165,620 55,483,512,000
12/04/2018 48,000 -0.50 -1.04 48,000 48,500 46,800 1,683,220 80,794,560,000
11/04/2018 48,000 -0.80 -1.67 48,800 49,900 47,750 2,232,630 107,166,240,000
10/04/2018 48,800 -1.90 -3.89 50,700 51,100 48,000 5,108,520 249,295,776,000
09/04/2018 50,700 1.70 3.35 49,000 50,900 49,150 2,327,930 118,026,051,000
06/04/2018 49,000 0.50 1.02 48,500 49,300 47,800 2,982,830 146,158,670,000
05/04/2018 48,500 0.75 1.55 47,750 48,900 48,000 2,192,490 106,335,765,000
04/04/2018 47,750 1.25 2.62 46,500 47,950 47,000 2,708,020 129,307,955,000
03/04/2018 46,500 0.75 1.61 45,750 46,500 45,500 2,132,270 99,150,555,000
02/04/2018 45,750 1.15 2.51 44,600 46,000 44,650 2,619,440 119,839,380,000
30/03/2018 44,600 0.30 0.67 44,300 44,950 43,500 1,172,680 52,301,528,000
29/03/2018 44,300 -0.10 -0.23 44,300 45,300 43,600 1,094,790 48,499,197,000
28/03/2018 44,300 1.85 4.18 42,450 44,350 42,000 1,564,260 69,296,718,000
27/03/2018 42,450 0.95 2.24 41,500 42,500 41,700 1,018,130 43,219,618,500
26/03/2018 41,500 -0.85 -2.05 42,350 43,300 41,500 1,018,690 42,275,635,000
23/03/2018 42,350 -1.65 -3.90 44,000 43,000 41,800 1,646,500 69,729,275,000
22/03/2018 44,000 -0.70 -1.59 44,700 44,800 43,500 1,437,600 63,254,400,000
21/03/2018 44,700 0.20 0.45 44,850 45,500 44,400 963,150 43,052,805,000
20/03/2018 44,850 0.35 0.78 44,500 45,800 44,500 1,416,910 63,548,413,500
19/03/2018 44,500 -1.70 -3.82 45,800 46,100 44,150 1,580,770 70,344,265,000
16/03/2018 45,800 0.10 0.22 46,200 46,200 45,300 1,492,070 68,336,806,000
15/03/2018 46,200 0.50 1.08 45,700 47,200 45,050 2,163,770 99,966,174,000
14/03/2018 45,700 2.60 5.69 43,100 45,900 43,300 3,173,810 145,043,117,000
13/03/2018 43,100 1.40 3.25 41,700 43,100 40,850 1,844,960 79,517,776,000
12/03/2018 41,700 -1.05 -2.52 42,750 43,000 42,100 1,121,520 46,767,384,000
09/03/2018 42,600 -0.15 -0.35 42,750 43,000 42,100 1,448,280 61,696,728,000
08/03/2018 42,750 -0.05 -0.12 42,750 43,400 42,350 1,630,350 69,697,462,500
07/03/2018 42,750 -0.05 -0.12 42,800 43,450 42,250 2,364,480 101,081,520,000
06/03/2018 42,800 1.40 3.27 41,400 43,700 42,000 4,231,280 181,098,784,000
05/03/2018 41,400 2.70 6.52 38,700 41,400 38,800 2,849,450 117,967,230,000
02/03/2018 38,700 1.50 3.88 37,200 38,950 36,500 1,321,810 51,154,047,000
01/03/2018 37,200 -0.60 -1.61 37,800 37,500 36,800 1,319,030 49,067,916,000
28/02/2018 37,800 -0.60 -1.59 38,400 38,500 37,700 1,122,160 42,417,648,000
27/02/2018 38,400 -0.60 -1.56 39,000 39,000 38,200 873,900 33,557,760,000
26/02/2018 39,000 -0.30 -0.77 39,300 39,600 38,800 1,280,690 49,946,910,000
23/02/2018 39,300 0.50 1.27 38,800 39,300 38,500 1,108,100 43,548,330,000
22/02/2018 38,800 -0.90 -2.32 39,700 39,650 38,800 1,086,720 42,164,736,000
21/02/2018 39,700 0.95 2.39 38,750 39,700 38,800 950,260 37,725,322,000
14/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
13/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
12/02/2018 38,000 1.80 4.74 36,200 38,000 36,200 1,653,100 62,817,800,000
09/02/2018 36,200 -1.65 -4.56 37,850 36,950 35,250 1,979,190 71,646,678,000
08/02/2018 37,850 -0.65 -1.72 38,500 38,500 37,000 835,610 31,627,838,500
07/02/2018 38,500 -1.70 -4.42 40,200 40,000 38,000 1,537,860 59,207,610,000
06/02/2018 37,400 -2.80 -7.49 40,200 39,000 37,400 3,448,380 128,969,412,000
05/02/2018 40,200 -3.00 -7.46 43,200 42,800 40,200 1,969,000 79,153,800,000
02/02/2018 43,200 -0.60 -1.39 43,800 43,900 43,100 710,160 30,678,912,000
01/02/2018 43,800 -0.40 -0.91 44,200 44,950 43,500 583,930 25,576,134,000
31/01/2018 44,200 -0.40 -0.90 44,600 46,000 44,200 1,076,010 47,559,642,000
30/01/2018 44,600 1.30 2.91 43,300 44,700 41,500 2,287,060 102,002,876,000
29/01/2018 43,300 -1.95 -4.50 45,250 45,800 43,300 2,088,900 90,449,370,000
26/01/2018 45,250 -1.20 -2.65 46,450 46,450 45,100 3,077,930 139,276,332,500
25/01/2018 46,450 0.35 0.75 46,100 47,000 46,400 2,505,640 116,386,978,000
24/01/2018 49,500 2.70 5.45 46,800 47,200 46,050 2,038,570 100,909,215,000
22/01/2018 46,050 -0.70 -1.52 46,800 47,200 46,050 1,626,400 74,895,720,000
19/01/2018 46,800 0.40 0.85 46,400 48,000 46,400 1,562,310 73,116,108,000
18/01/2018 46,400 -0.25 -0.54 46,400 46,500 45,300 1,250,480 58,022,272,000
17/01/2018 46,400 -1.60 -3.45 48,000 48,200 46,400 1,588,440 73,703,616,000
16/01/2018 48,000 -0.25 -0.52 48,250 48,250 47,500 1,873,870 89,945,760,000
15/01/2018 48,250 -0.25 -0.52 48,250 48,300 47,400 1,522,520 73,461,590,000
12/01/2018 48,250 -0.35 -0.73 48,250 48,800 47,700 2,319,550 111,918,287,500
11/01/2018 48,250 1.75 3.63 46,500 48,500 46,050 2,202,100 106,251,325,000
10/01/2018 46,500 1.55 3.33 44,950 47,200 45,000 3,059,920 142,286,280,000
09/01/2018 44,950 0.20 0.44 44,750 45,550 44,700 1,401,380 62,992,031,000
08/01/2018 44,750 -0.45 -1.01 45,200 45,700 44,550 1,734,680 77,626,930,000
05/01/2018 45,200 -0.80 -1.77 46,000 46,000 44,850 1,331,200 60,170,240,000
04/01/2018 46,000 0.30 0.65 45,700 46,500 45,700 1,548,440 71,228,240,000
03/01/2018 45,700 2.70 5.91 43,000 45,850 43,800 3,359,620 153,534,634,000
02/01/2018 43,000 -1.40 -3.26 44,400 44,800 42,000 3,567,320 153,394,760,000
01/01/2018 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
29/12/2017 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
28/12/2017 44,800 0.80 1.79 44,000 45,600 44,000 1,581,650 70,857,920,000
27/12/2017 44,000 -2.80 -6.36 46,800 46,800 44,000 5,272,430 231,986,920,000
26/12/2017 46,800 -0.20 -0.43 47,000 47,500 46,800 1,138,880 53,299,584,000
25/12/2017 47,000 -0.80 -1.70 47,800 47,800 47,000 792,080 37,227,760,000
24/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
22/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
21/12/2017 47,300 -1.00 -2.11 48,300 48,600 47,300 1,388,950 65,697,335,000
20/12/2017 48,300 -0.30 -0.62 48,600 48,900 48,000 1,092,130 52,749,879,000
19/12/2017 49,500 0.50 1.01 49,000 50,000 49,400 686,770 33,995,115,000
18/12/2017 49,800 0.80 1.61 49,000 50,000 49,700 129,390 6,443,622,000
17/12/2017 49,000 -0.30 -0.61 49,300 49,300 48,600 2,814,180 137,894,820,000
15/12/2017 49,300 1.30 2.64 48,000 49,300 47,500 768,530 37,888,529,000
14/12/2017 48,000 -0.90 -1.88 48,900 49,000 47,000 1,220,880 58,602,240,000
13/12/2017 48,900 -0.70 -1.43 49,600 50,100 46,200 2,806,670 137,246,163,000
12/12/2017 49,600 -1.80 -3.63 51,400 50,700 49,600 1,031,150 51,145,040,000
11/12/2017 50,400 -1.00 -1.98 51,400 50,700 49,650 231,220 11,653,488,000
10/12/2017 51,400 -0.50 -0.97 51,900 53,000 51,400 1,544,330 79,378,562,000
08/12/2017 51,900 1.95 3.76 49,950 52,000 50,200 3,712,540 192,680,826,000
07/12/2017 51,900 1.75 3.37 49,950 52,000 50,200 3,512,120 182,279,028,000
05/12/2017 49,600 0.60 1.22 50,000 51,000 49,600 1,568,380 77,791,648,000
04/12/2017 49,000 -1.00 -2.00 50,100 50,200 49,000 1,845,200 90,414,800,000
01/12/2017 50,000 0.45 0.91 49,500 50,700 49,450 750,860 37,543,000,000
30/11/2017 49,550 -0.95 -1.88 50,200 50,300 49,300 1,467,080 72,693,814,000
29/11/2017 50,500 -0.60 -1.17 50,700 50,900 50,000 1,438,970 72,667,985,000
28/11/2017 51,100 -0.10 -0.20 51,400 52,200 50,600 1,103,490 56,388,339,000
27/11/2017 51,200 1.70 3.43 50,100 51,700 49,600 1,489,030 76,238,336,000
24/11/2017 49,500 1.10 2.27 48,200 50,000 46,700 2,038,570 100,909,215,000
23/11/2017 48,400 -1.10 -2.22 49,200 49,500 48,200 1,098,170 53,151,428,000
22/11/2017 49,500 0.40 0.81 48,500 49,900 48,500 1,029,390 50,954,805,000
21/11/2017 49,100 -1.60 -3.16 50,500 50,500 47,300 3,097,760 152,100,016,000
20/11/2017 50,700 -1.50 -2.87 52,200 52,600 50,200 2,546,210 129,092,847,000
17/11/2017 52,200 -1.00 -1.88 53,400 53,400 51,800 1,175,970 61,385,634,000
16/11/2017 53,200 1.00 1.92 52,600 53,700 52,500 961,470 51,150,204,000
15/11/2017 52,200 1.10 2.15 51,400 52,700 50,800 1,154,340 60,256,548,000
14/11/2017 51,100 0.50 0.99 50,800 51,400 50,600 907,900 46,393,690,000
13/11/2017 50,600 -1.20 -2.32 51,400 51,800 50,200 1,706,770 86,362,562,000
10/11/2017 51,800 -1.00 -1.89 52,500 53,200 51,200 1,745,980 90,441,764,000
09/11/2017 52,800 -1.20 -2.22 54,100 54,100 52,700 1,319,920 69,691,776,000
08/11/2017 54,000 0.00 ■■ 0.00 53,400 54,300 52,800 1,560,490 84,266,460,000
07/11/2017 54,000 -0.90 -1.64 54,000 55,500 53,100 2,343,080 126,526,320,000
06/11/2017 54,900 3.50 6.81 52,000 54,900 52,000 3,095,210 169,927,029,000
03/11/2017 51,400 3.30 6.86 47,500 51,400 47,500 3,444,830 177,064,262,000
02/11/2017 48,100 -3.60 -6.96 51,400 51,700 48,100 4,694,210 225,791,501,000
01/11/2017 51,700 -0.30 -0.58 52,000 52,700 51,200 2,066,330 106,829,261,000
31/10/2017 52,000 -1.10 -2.07 54,900 54,900 51,400 3,150,840 163,843,680,000
30/10/2017 53,100 -3.90 -6.84 57,300 58,100 53,100 3,616,310 192,026,061,000
27/10/2017 57,000 0.20 0.35 56,200 57,800 56,200 1,629,710 92,893,470,000
26/10/2017 56,800 -2.60 -4.38 59,700 59,700 56,200 4,304,770 244,510,936,000
25/10/2017 59,400 -0.40 -0.67 60,300 60,300 59,400 970,390 57,641,166,000
24/10/2017 59,800 0.40 0.67 59,800 60,300 59,300 1,153,340 68,969,732,000
23/10/2017 59,400 -1.10 -1.82 60,500 61,000 59,100 2,240,150 133,064,910,000
20/10/2017 60,500 -1.60 -2.58 62,000 62,600 60,500 1,699,090 102,794,945,000
19/10/2017 62,100 0.10 0.16 62,000 62,700 61,500 978,150 60,743,115,000
18/10/2017 62,000 -1.60 -2.52 63,500 64,400 62,000 3,006,350 186,393,700,000
17/10/2017 63,600 0.00 ■■ 0.00 63,500 63,800 62,600 1,264,600 80,428,560,000
16/10/2017 63,600 -0.20 -0.31 63,800 64,300 63,500 972,140 61,828,104,000
13/10/2017 63,800 0.20 0.31 63,800 64,100 63,200 691,200 44,098,560,000
12/10/2017 63,600 0.30 0.47 63,500 63,600 62,600 820,770 52,200,972,000
11/10/2017 63,300 0.30 0.48 63,500 64,200 62,800 1,402,280 88,764,324,000
10/10/2017 63,000 1.80 2.94 61,500 63,000 61,500 1,550,290 97,668,270,000
09/10/2017 61,200 0.80 1.32 60,400 61,300 60,400 899,510 55,050,012,000
06/10/2017 60,400 -0.40 -0.66 60,500 60,900 60,200 601,350 36,321,540,000
05/10/2017 60,800 -0.20 -0.33 61,500 61,500 60,500 616,900 37,507,520,000
04/10/2017 61,000 0.90 1.50 60,100 61,000 60,100 818,130 49,905,930,000
03/10/2017 60,100 -1.20 -1.96 60,900 61,100 59,500 1,363,040 81,918,704,000
02/10/2017 61,300 -0.10 -0.16 61,500 61,900 60,700 568,400 34,842,920,000
29/09/2017 61,400 1.20 1.99 60,300 61,500 59,500 1,720,260 105,623,964,000
28/09/2017 60,200 -2.30 -3.68 62,500 62,900 60,200 2,084,780 125,503,756,000
27/09/2017 62,500 0.00 ■■ 0.00 62,500 63,400 62,500 875,220 54,701,250,000
26/09/2017 62,500 0.30 0.48 62,200 62,800 61,700 726,420 45,401,250,000
25/09/2017 62,200 -0.70 -1.11 63,000 63,000 62,200 741,070 46,094,554,000
22/09/2017 62,900 0.90 1.45 62,000 63,300 62,000 1,271,030 79,947,787,000
21/09/2017 62,000 1.50 2.48 60,500 62,000 60,500 814,220 50,481,640,000
20/09/2017 60,500 -0.70 -1.14 61,200 61,700 60,500 1,392,190 84,227,495,000
19/09/2017 61,200 -0.90 -1.45 62,500 62,500 61,200 1,049,650 64,238,580,000
18/09/2017 62,100 1.30 2.14 60,800 62,800 60,800 1,477,740 91,767,654,000
15/09/2017 60,800 0.20 0.33 60,500 61,400 60,400 2,859,600 173,863,680,000
14/09/2017 60,600 -0.60 -0.98 61,000 61,600 60,600 1,010,740 61,250,844,000
13/09/2017 61,200 0.20 0.33 61,200 61,700 60,400 1,816,190 111,150,828,000
12/09/2017 61,000 3.40 5.90 57,600 61,000 57,600 3,886,640 237,085,040,000
11/09/2017 57,600 0.50 0.88 57,600 58,000 56,900 1,409,730 81,200,448,000
08/09/2017 57,100 -0.30 -0.52 57,900 58,400 57,100 1,523,070 86,967,297,000
07/09/2017 57,400 -0.20 -0.35 57,600 58,500 57,400 1,299,690 74,602,206,000
06/09/2017 57,600 -0.30 -0.52 57,800 58,100 57,400 930,010 53,568,576,000
05/09/2017 57,900 -0.40 -0.69 58,300 58,400 57,700 1,291,470 74,776,113,000
01/09/2017 58,300 1.20 2.10 57,300 58,500 57,000 2,346,110 136,778,213,000
31/08/2017 57,100 -0.20 -0.35 57,000 57,800 57,000 1,552,780 88,663,738,000
30/08/2017 57,300 0.20 0.35 57,100 58,200 56,700 1,830,830 104,906,559,000
29/08/2017 57,100 2.30 4.20 55,300 57,400 54,900 4,583,190 261,700,149,000
28/08/2017 54,800 1.40 2.62 53,200 54,800 53,100 1,388,790 76,105,692,000
25/08/2017 53,400 -0.60 -1.11 54,000 54,300 53,300 775,810 41,428,254,000
24/08/2017 54,000 0.30 0.56 53,700 54,300 53,400 789,960 42,657,840,000
23/08/2017 53,700 -0.10 -0.19 54,000 54,000 53,300 540,060 29,001,222,000
22/08/2017 53,800 0.30 0.56 53,000 54,500 52,600 1,719,660 92,517,708,000
21/08/2017 53,500 -0.50 -0.93 54,800 54,800 53,300 1,309,300 70,047,550,000
18/08/2017 54,000 -0.30 -0.55 53,200 54,200 52,900 1,688,840 91,197,360,000
17/08/2017 54,300 -0.60 -1.09 54,900 55,000 54,100 850,590 46,187,037,000
16/08/2017 54,900 -0.30 -0.54 55,000 55,000 54,500 478,200 26,253,180,000
15/08/2017 55,200 0.20 0.36 55,200 55,400 54,600 570,440 31,488,288,000
14/08/2017 55,000 1.70 3.19 52,700 55,100 52,700 1,209,270 66,509,850,000
11/08/2017 53,300 0.00 ■■ 0.00 53,300 53,400 52,300 723,950 38,586,535,000
10/08/2017 53,300 -0.20 -0.37 53,500 53,700 52,600 611,890 32,613,737,000
09/08/2017 53,500 -0.80 -1.47 53,800 54,000 52,000 1,599,360 85,565,760,000
08/08/2017 54,300 -0.80 -1.45 55,000 55,000 54,000 1,133,970 61,574,571,000
07/08/2017 55,100 -0.80 -1.43 55,800 55,800 55,100 754,350 41,564,685,000
04/08/2017 55,900 0.00 ■■ 0.00 56,000 56,300 55,400 573,490 32,058,091,000
03/08/2017 55,900 1.20 2.19 54,900 56,000 54,300 1,101,070 61,549,813,000
02/08/2017 54,700 -0.30 -0.55 54,300 54,900 54,000 1,427,570 78,088,079,000
01/08/2017 55,000 -0.50 -0.90 55,200 56,300 54,300 2,207,890 121,433,950,000
31/07/2017 55,500 -2.00 -3.48 55,900 56,800 55,500 3,546,220 196,815,210,000
28/07/2017 57,500 0.00 ■■ 0.00 58,000 58,100 57,500 995,870 57,262,525,000
27/07/2017 57,500 -0.80 -1.37 58,600 58,600 57,500 1,109,520 63,797,400,000
26/07/2017 58,300 0.90 1.57 57,600 58,500 57,600 1,472,210 85,829,843,000
25/07/2017 57,400 1.30 2.32 56,200 57,400 56,100 787,560 45,205,944,000
24/07/2017 56,100 -0.30 -0.53 56,000 56,800 55,500 902,100 50,607,810,000
21/07/2017 56,400 0.20 0.36 56,200 57,600 55,900 2,191,870 123,621,468,000
20/07/2017 56,200 -1.60 -2.77 57,800 57,800 56,100 1,504,890 84,574,818,000
19/07/2017 57,800 0.30 0.52 57,900 58,300 57,500 842,970 48,723,666,000
18/07/2017 57,500 -0.20 -0.35 56,500 58,000 56,300 1,509,560 86,799,700,000
17/07/2017 57,700 -1.40 -2.37 58,700 59,000 55,700 2,997,480 172,954,596,000
14/07/2017 59,100 0.00 ■■ 0.00 58,900 59,200 58,600 944,140 55,798,674,000
13/07/2017 59,100 -0.10 -0.17 59,400 59,400 58,500 1,400,790 82,786,689,000
12/07/2017 59,200 2.50 4.41 57,000 59,800 56,500 2,288,650 135,488,080,000
11/07/2017 56,700 3.70 6.98 52,800 56,700 52,100 1,764,430 100,043,181,000
10/07/2017 53,000 -0.70 -1.30 53,800 53,800 52,700 1,885,930 99,954,290,000
07/07/2017 53,700 -0.10 -0.19 54,100 54,900 53,400 2,036,940 109,383,678,000
06/07/2017 53,800 1.00 1.89 53,000 54,500 53,000 1,704,240 91,688,112,000
05/07/2017 52,800 1.80 3.53 50,800 52,800 50,800 1,374,990 72,599,472,000
04/07/2017 51,000 -0.60 -1.16 50,600 51,500 50,600 1,321,130 67,377,630,000
03/07/2017 51,600 0.30 0.58 51,800 52,200 51,500 1,359,120 70,130,592,000
30/06/2017 51,300 -14.50 -22.04 51,300 51,300 50,100 3,443,220 176,637,186,000
29/06/2017 65,800 1.00 1.54 65,200 66,500 65,000 2,866,080 188,588,064,000
28/06/2017 64,800 0.10 0.15 64,700 65,100 64,000 1,085,650 70,350,120,000
27/06/2017 64,700 -0.50 -0.77 65,600 65,700 64,700 1,352,550 87,509,985,000
26/06/2017 65,200 0.70 1.09 64,800 65,400 64,500 1,481,210 96,574,892,000
23/06/2017 64,500 0.00 ■■ 0.00 64,500 64,900 64,100 1,230,370 79,358,865,000
22/06/2017 64,500 0.00 ■■ 0.00 64,900 65,600 64,500 1,588,430 102,453,735,000
21/06/2017 64,500 0.20 0.31 64,400 65,000 63,300 777,880 50,173,260,000
20/06/2017 64,300 0.30 0.47 64,200 65,400 64,100 1,184,250 76,147,275,000
19/06/2017 64,000 3.20 5.26 61,500 64,500 61,000 2,030,440 129,948,160,000
16/06/2017 60,800 -0.20 -0.33 61,500 61,500 60,800 643,950 39,152,160,000
15/06/2017 61,000 0.30 0.49 60,700 61,400 60,700 1,354,310 82,612,910,000
14/06/2017 60,700 -0.30 -0.49 61,000 61,500 60,700 679,660 41,255,362,000
13/06/2017 61,000 0.60 0.99 60,000 61,000 59,900 665,990 40,625,390,000
12/06/2017 60,400 -0.50 -0.82 60,900 60,900 59,800 996,170 60,168,668,000
09/06/2017 60,900 -0.70 -1.14 62,000 62,200 60,600 1,230,920 74,963,028,000
08/06/2017 61,600 0.10 0.16 61,800 62,200 61,100 769,330 47,390,728,000
07/06/2017 61,500 0.00 ■■ 0.00 61,500 62,700 61,300 1,159,010 71,279,115,000
06/06/2017 61,500 1.00 1.65 60,500 61,500 60,000 1,199,800 73,787,700,000
05/06/2017 60,500 -0.40 -0.66 60,400 60,900 59,500 1,491,160 90,215,180,000
02/06/2017 60,900 0.90 1.50 60,200 60,900 59,800 974,370 59,339,133,000
01/06/2017 60,000 1.10 1.87 59,000 60,500 58,900 967,170 58,030,200,000
31/05/2017 58,900 0.30 0.51 58,600 59,800 57,700 1,233,360 72,644,904,000
30/05/2017 58,600 -2.80 -4.56 61,400 61,700 58,500 3,019,290 176,930,394,000
29/05/2017 61,400 -0.80 -1.29 62,400 62,500 61,000 1,969,700 120,939,580,000
26/05/2017 62,200 -0.70 -1.11 62,300 63,100 62,200 1,309,960 81,479,512,000
25/05/2017 62,900 0.30 0.48 63,000 63,100 62,100 1,322,660 83,195,314,000
24/05/2017 62,600 1.10 1.79 61,800 63,200 61,400 2,804,360 175,552,936,000
23/05/2017 61,500 1.50 2.50 59,600 61,700 59,300 2,119,570 130,353,555,000
22/05/2017 60,000 -0.90 -1.48 61,500 61,800 59,200 2,995,040 179,702,400,000
19/05/2017 60,900 0.00 ■■ 0.00 60,300 61,800 60,300 2,121,660 129,209,094,000
18/05/2017 60,900 1.20 2.01 60,000 61,600 59,500 2,532,080 154,203,672,000
17/05/2017 59,700 3.60 6.42 56,700 59,700 56,000 3,385,680 202,125,096,000
16/05/2017 56,100 1.10 2.00 55,000 58,000 54,700 3,094,660 173,610,426,000
15/05/2017 55,000 0.00 ■■ 0.00 55,100 55,900 54,600 1,621,650 89,190,750,000
09/05/2017 51,200 -0.60 -1.16 51,800 51,800 51,000 1,248,660 63,931,392,000
08/05/2017 51,800 -0.10 -0.19 51,600 51,900 50,600 1,834,520 95,028,136,000
05/05/2017 51,900 -0.90 -1.70 52,700 52,800 51,900 1,143,910 59,368,929,000
04/05/2017 52,800 -0.20 -0.38 53,000 53,200 52,300 1,578,340 83,336,352,000
03/05/2017 53,000 0.20 0.38 53,000 53,700 51,500 1,788,710 94,801,630,000
28/04/2017 52,800 0.00 ■■ 0.00 52,800 52,800 52,000 1,050,310 55,456,368,000
27/04/2017 52,800 -0.10 -0.19 52,600 53,900 52,500 1,747,750 92,281,200,000
26/04/2017 52,900 0.80 1.54 53,000 53,300 52,600 919,450 48,638,905,000
25/04/2017 52,100 0.70 1.36 51,200 52,300 51,000 904,580 47,128,618,000
24/04/2017 51,400 -1.00 -1.91 52,100 52,200 51,400 879,700 45,216,580,000
21/04/2017 52,400 -0.20 -0.38 52,500 52,800 52,000 592,780 31,061,672,000
20/04/2017 52,600 0.00 ■■ 0.00 52,600 52,900 52,000 616,060 32,404,756,000
19/04/2017 52,600 0.50 0.96 52,100 53,300 51,600 1,272,960 66,957,696,000
18/04/2017 52,100 -0.20 -0.38 52,300 52,300 50,700 1,172,450 61,084,645,000
17/04/2017 52,300 -1.00 -1.88 54,000 54,700 52,000 1,233,450 64,509,435,000
14/04/2017 53,300 1.50 2.90 51,800 54,400 49,500 2,956,540 157,583,582,000
13/04/2017 51,800 0.80 1.57 51,400 52,500 51,100 1,200,010 62,160,518,000
12/04/2017 51,000 -2.10 -3.95 53,100 53,400 51,000 2,066,900 105,411,900,000
11/04/2017 53,100 -1.90 -3.45 55,000 55,000 53,100 1,167,750 62,007,525,000
10/04/2017 55,000 1.00 1.85 53,500 55,000 53,400 846,790 46,573,450,000
07/04/2017 54,000 -1.00 -1.82 54,500 54,500 52,900 2,374,930 128,246,220,000
05/04/2017 55,000 -2.10 -3.68 56,700 57,000 55,000 1,382,980 76,063,900,000
04/04/2017 57,100 -0.20 -0.35 57,300 57,500 55,000 3,105,720 177,336,612,000
03/04/2017 57,300 -0.10 -0.17 57,900 58,500 57,300 1,906,110 109,220,103,000
31/03/2017 57,400 0.70 1.23 57,100 57,700 56,500 1,260,170 72,333,758,000
30/03/2017 56,700 -0.30 -0.53 57,300 58,000 56,700 1,051,660 59,629,122,000
29/03/2017 57,000 0.00 ■■ 0.00 57,200 57,500 56,700 919,650 52,420,050,000
28/03/2017 57,000 -1.00 -1.72 58,700 58,700 56,800 1,721,620 98,132,340,000
27/03/2017 58,000 2.40 4.32 56,000 58,800 56,000 2,697,040 156,428,320,000
24/03/2017 55,600 0.10 0.18 55,400 56,300 54,300 1,750,000 97,300,000,000
23/03/2017 55,500 -0.50 -0.89 56,100 56,200 55,400 965,570 53,589,135,000
22/03/2017 56,000 0.00 ■■ 0.00 56,100 57,200 55,600 1,418,450 79,433,200,000
21/03/2017 56,000 1.30 2.38 54,900 56,100 54,500 1,121,350 62,795,600,000
20/03/2017 54,700 -0.30 -0.55 55,100 55,500 53,800 1,521,610 83,232,067,000
17/03/2017 55,000 -0.70 -1.26 55,700 56,000 54,700 2,489,230 136,907,650,000
16/03/2017 55,700 0.70 1.27 55,000 56,200 54,000 1,314,550 73,220,435,000
15/03/2017 55,000 -0.30 -0.54 56,700 57,500 54,800 2,599,220 142,957,100,000
14/03/2017 55,300 3.50 6.76 52,300 55,300 52,300 4,380,260 242,228,378,000
13/03/2017 51,800 1.60 3.19 50,500 52,800 49,400 2,024,850 104,887,230,000
10/03/2017 50,200 1.00 2.03 49,500 50,700 48,900 1,772,250 88,966,950,000
09/03/2017 49,200 -0.90 -1.80 49,500 49,700 48,400 2,530,720 124,511,424,000
08/03/2017 50,100 -1.30 -2.53 51,400 51,500 49,250 1,805,180 90,439,518,000
07/03/2017 51,400 0.70 1.38 50,700 52,000 50,500 2,072,810 106,542,434,000
06/03/2017 50,700 0.00 ■■ 0.00 50,900 51,800 49,700 2,285,310 115,865,217,000
03/03/2017 50,700 0.10 0.20 49,000 51,100 48,200 3,225,040 163,509,528,000
02/03/2017 50,600 0.00 ■■ 0.00 52,500 53,200 50,600 2,488,990 125,942,894,000
01/03/2017 50,600 3.25 6.86 46,500 50,600 45,100 4,528,190 229,126,414,000
28/02/2017 47,350 -3.55 -6.97 50,500 50,900 47,350 5,740,680 271,821,198,000
27/02/2017 50,900 -2.20 -4.14 52,000 53,400 50,100 5,480,440 278,954,396,000
24/02/2017 53,100 3.45 6.95 51,900 53,100 50,800 3,265,630 173,404,953,000
23/02/2017 49,650 2.35 4.97 48,300 49,950 48,000 2,967,060 147,314,529,000
22/02/2017 47,300 2.40 5.35 45,200 47,500 45,200 2,463,730 116,534,429,000
21/02/2017 44,900 -0.10 -0.22 45,000 45,900 44,100 2,878,390 129,239,711,000
20/02/2017 45,000 1.70 3.93 44,050 46,000 43,900 3,288,760 147,994,200,000
17/02/2017 43,300 2.80 6.91 40,800 43,300 40,700 2,928,380 126,798,854,000
16/02/2017 40,500 1.55 3.98 39,000 41,000 38,900 2,478,610 100,383,705,000
15/02/2017 38,950 0.20 0.52 38,200 39,400 38,200 2,356,270 91,776,716,500
14/02/2017 38,750 -0.65 -1.65 39,150 39,350 38,100 3,960,480 153,468,600,000
13/02/2017 39,400 0.10 0.25 39,300 39,800 39,100 1,702,240 67,068,256,000
10/02/2017 39,300 0.75 1.95 38,900 39,550 38,500 1,759,490 69,147,957,000
09/02/2017 38,550 1.55 4.19 37,100 38,850 37,100 2,054,470 79,199,818,500
08/02/2017 37,000 0.75 2.07 36,000 37,000 35,800 1,907,850 70,590,450,000
07/02/2017 36,250 0.45 1.26 36,000 37,900 35,900 2,858,660 103,626,425,000
06/02/2017 35,800 1.40 4.07 34,400 35,900 34,100 2,424,480 86,796,384,000
03/02/2017 34,400 0.10 0.29 34,300 35,350 34,000 3,117,460 107,240,624,000
02/02/2017 34,300 0.30 0.88 34,200 34,400 33,900 935,260 32,079,418,000
25/01/2017 34,000 1.40 4.29 32,650 34,000 32,650 1,774,120 60,320,080,000
24/01/2017 32,600 0.55 1.72 32,050 32,600 32,000 935,220 30,488,172,000
23/01/2017 32,050 -0.20 -0.62 32,400 32,500 32,050 857,000 27,466,850,000
20/01/2017 32,250 0.75 2.38 31,600 32,400 31,600 1,668,580 53,811,705,000
19/01/2017 31,500 -0.05 -0.16 31,450 31,600 31,350 1,199,120 37,772,280,000
18/01/2017 31,550 -0.10 -0.32 31,600 31,900 31,500 822,860 25,961,233,000
17/01/2017 31,650 -0.55 -1.71 32,200 32,200 31,600 1,220,770 38,637,370,500
16/01/2017 32,200 -0.30 -0.92 32,350 32,500 31,500 1,623,190 52,266,718,000
13/01/2017 32,500 0.30 0.93 32,100 32,900 32,000 2,196,090 71,372,925,000
12/01/2017 32,200 0.60 1.90 31,600 32,300 31,600 1,807,840 58,212,448,000
11/01/2017 31,600 0.20 0.64 31,400 31,700 31,300 1,407,900 44,489,640,000
10/01/2017 31,400 -0.10 -0.32 31,700 31,700 31,200 1,687,420 52,984,988,000
09/01/2017 31,500 0.30 0.96 31,200 31,700 31,200 2,194,860 69,138,090,000
06/01/2017 31,200 0.30 0.97 30,900 31,550 30,900 1,711,160 53,388,192,000
05/01/2017 30,900 0.30 0.98 30,600 31,300 30,600 2,253,550 69,634,695,000
04/01/2017 30,600 -0.20 -0.65 30,800 30,850 30,450 1,374,470 42,058,782,000
03/01/2017 30,800 0.40 1.32 30,500 31,200 30,500 2,486,580 76,586,664,000
30/12/2016 30,400 0.70 2.36 29,900 30,500 29,800 1,896,630 57,657,552,000
29/12/2016 29,700 0.05 0.17 29,600 29,950 29,600 1,425,410 42,334,677,000
28/12/2016 29,650 -0.15 -0.50 29,800 29,850 29,600 756,490 22,429,928,500
27/12/2016 29,800 -0.10 -0.33 30,150 30,250 29,500 1,489,650 44,391,570,000
26/12/2016 29,900 0.75 2.57 29,250 30,100 29,250 1,939,960 58,004,804,000
23/12/2016 29,150 0.25 0.87 28,900 29,150 28,650 852,000 24,835,800,000
22/12/2016 28,900 -0.15 -0.52 29,400 29,400 28,800 843,080 24,365,012,000
21/12/2016 29,050 0.55 1.93 28,500 29,200 28,400 1,119,790 32,529,899,500
20/12/2016 28,500 -0.15 -0.52 28,550 28,850 28,400 683,400 19,476,900,000
19/12/2016 28,650 0.15 0.53 28,600 29,000 28,300 896,890 25,695,898,500
16/12/2016 28,500 0.30 1.06 28,000 28,500 28,000 716,700 20,425,950,000
15/12/2016 28,200 0.05 0.18 27,900 28,650 27,900 1,051,990 29,666,118,000
14/12/2016 28,150 1.15 4.26 27,500 28,500 27,300 1,422,970 40,056,605,500
13/12/2016 27,000 0.45 1.69 26,550 27,300 25,700 1,991,000 53,757,000,000
12/12/2016 26,550 -1.55 -5.52 27,500 27,900 26,500 2,021,850 53,680,117,500
09/12/2016 28,100 -0.30 -1.06 28,300 28,450 28,000 529,130 14,868,553,000
08/12/2016 28,400 0.20 0.71 28,300 28,450 28,200 435,020 12,354,568,000
07/12/2016 28,200 0.20 0.71 28,150 28,350 28,000 913,920 25,772,544,000
06/12/2016 28,000 -0.90 -3.11 28,900 28,900 28,000 1,132,290 31,704,120,000
05/12/2016 28,900 -0.05 -0.17 28,800 29,100 28,700 889,930 25,718,977,000
02/12/2016 28,950 -0.15 -0.52 29,000 29,100 28,900 374,000 10,827,300,000
01/12/2016 29,100 0.10 0.34 29,100 29,450 28,950 1,021,140 29,715,174,000
30/11/2016 29,000 0.40 1.40 28,600 29,000 28,400 787,890 22,848,810,000
29/11/2016 28,600 -0.50 -1.72 29,050 29,150 28,600 805,190 23,028,434,000
28/11/2016 29,100 -0.40 -1.36 29,300 29,400 28,600 1,219,770 35,495,307,000
25/11/2016 29,500 -0.40 -1.34 29,850 29,900 29,500 716,940 21,149,730,000
24/11/2016 29,900 0.00 ■■ 0.00 29,950 30,250 29,650 1,381,560 41,308,644,000
23/11/2016 29,900 0.80 2.75 29,100 30,300 29,000 2,916,560 87,205,144,000
22/11/2016 29,100 0.15 0.52 28,950 29,200 28,850 794,980 23,133,918,000
21/11/2016 28,950 0.05 0.17 28,850 29,200 28,750 861,810 24,949,399,500
18/11/2016 28,900 -0.05 -0.17 29,150 29,450 28,900 807,540 23,337,906,000
17/11/2016 28,950 0.05 0.17 28,900 29,400 28,700 1,065,760 30,853,752,000
16/11/2016 28,900 -0.35 -1.20 29,250 29,400 28,500 1,387,580 40,101,062,000
15/11/2016 29,250 -0.20 -0.68 29,250 29,550 29,150 997,070 29,164,297,500
14/11/2016 29,450 -0.25 -0.84 29,600 29,700 29,200 1,317,250 38,793,012,500
11/11/2016 29,700 -0.10 -0.34 29,800 29,800 29,450 476,780 14,160,366,000
10/11/2016 29,800 1.00 3.47 29,400 30,100 29,100 1,637,910 48,809,718,000
09/11/2016 28,800 -0.60 -2.04 29,200 29,300 27,950 2,398,340 69,072,192,000
08/11/2016 29,400 0.50 1.73 29,300 29,600 29,200 1,157,770 34,038,438,000
07/11/2016 28,900 0.30 1.05 28,600 29,000 28,600 725,320 20,961,748,000
04/11/2016 28,600 -0.20 -0.69 28,800 28,900 28,550 699,590 20,008,274,000
03/11/2016 28,800 -0.50 -1.71 29,000 29,000 28,300 1,399,640 40,309,632,000
02/11/2016 29,300 -0.70 -2.33 29,850 30,000 29,300 1,167,030 34,193,979,000
01/11/2016 30,000 -0.35 -1.15 30,300 30,400 29,700 1,349,940 40,498,200,000
31/10/2016 30,350 0.15 0.50 30,800 30,900 30,200 1,819,330 55,216,665,500
28/10/2016 30,200 0.55 1.85 29,800 30,650 29,400 1,990,410 60,110,382,000
27/10/2016 29,650 0.65 2.24 29,100 29,900 29,050 1,952,730 57,898,444,500
26/10/2016 29,000 0.60 2.11 28,500 29,000 28,350 1,239,540 35,946,660,000
25/10/2016 28,400 0.15 0.53 28,350 28,400 27,600 967,850 27,486,940,000
24/10/2016 28,250 -0.60 -2.08 28,600 28,850 28,100 988,130 27,914,672,500
21/10/2016 28,850 0.65 2.30 28,100 28,850 28,100 1,103,910 31,847,803,500
20/10/2016 28,200 -0.80 -2.76 29,000 29,300 28,200 1,307,160 36,861,912,000
19/10/2016 29,000 -0.30 -1.02 29,300 29,600 28,800 1,047,890 30,388,810,000
18/10/2016 29,300 0.10 0.34 29,200 29,400 28,900 786,290 23,038,297,000
17/10/2016 29,200 -0.80 -2.67 29,900 30,200 29,200 1,211,570 35,377,844,000
14/10/2016 30,000 0.10 0.33 29,700 30,450 29,700 1,332,870 39,986,100,000
13/10/2016 29,900 -0.10 -0.33 29,700 30,000 29,500 1,258,870 37,640,213,000
12/10/2016 30,000 -0.30 -0.99 30,300 30,300 29,400 931,810 27,954,300,000
11/10/2016 30,300 0.95 3.24 29,400 30,300 28,500 2,479,230 75,120,669,000
10/10/2016 29,350 -0.95 -3.14 30,100 30,650 29,250 1,929,100 56,619,085,000
07/10/2016 30,300 -1.00 -3.19 31,200 31,300 29,850 2,312,890 70,080,567,000
06/10/2016 31,300 -0.10 -0.32 31,900 32,200 31,000 1,950,320 61,045,016,000
05/10/2016 31,400 0.50 1.62 31,000 31,950 30,850 1,735,560 54,496,584,000
04/10/2016 30,900 -0.10 -0.32 31,000 31,650 30,100 1,970,870 60,899,883,000
03/10/2016 31,000 0.40 1.31 30,600 31,150 30,600 1,354,280 41,982,680,000
30/09/2016 30,600 -0.60 -1.92 31,200 31,200 30,600 1,353,180 41,407,308,000
29/09/2016 31,200 0.30 0.97 30,900 31,650 30,200 2,221,720 69,317,664,000
28/09/2016 30,900 0.15 0.49 30,750 30,900 30,500 961,720 29,717,148,000
27/09/2016 30,750 0.25 0.82 30,600 31,200 30,600 1,064,380 32,729,685,000
26/09/2016 30,500 1.50 5.17 28,900 30,700 28,700 3,011,360 91,846,480,000
23/09/2016 29,000 -0.40 -1.36 29,400 29,550 28,850 1,296,480 37,597,920,000
22/09/2016 29,400 0.20 0.68 29,450 29,650 29,100 1,318,630 38,767,722,000
21/09/2016 29,200 0.00 ■■ 0.00 29,500 29,750 29,000 1,581,710 46,185,932,000
20/09/2016 29,200 1.40 5.04 27,800 29,400 27,800 3,025,480 88,344,016,000
19/09/2016 27,800 0.50 1.83 27,450 28,100 27,450 1,010,930 28,103,854,000
16/09/2016 27,300 0.00 ■■ 0.00 27,300 27,500 26,900 857,250 23,402,925,000
15/09/2016 27,300 -0.20 -0.73 27,500 27,500 27,000 530,080 14,471,184,000
14/09/2016 27,500 -0.05 -0.18 27,550 27,700 27,100 569,300 15,655,750,000
13/09/2016 27,550 0.80 2.99 26,750 27,550 26,750 1,028,850 28,344,817,500
12/09/2016 26,750 -1.35 -4.80 27,950 28,000 26,700 2,062,720 55,177,760,000
09/09/2016 28,100 0.10 0.36 28,200 28,600 27,900 1,347,780 37,872,618,000
08/09/2016 28,000 -0.10 -0.36 28,100 28,500 27,600 2,403,020 67,284,560,000
07/09/2016 28,100 -0.50 -1.75 28,500 28,500 28,000 988,560 27,778,536,000
06/09/2016 28,600 0.10 0.35 28,500 28,600 28,200 1,107,550 31,675,930,000
05/09/2016 28,500 0.30 1.06 28,400 28,800 27,900 1,398,300 39,851,550,000
01/09/2016 28,200 0.40 1.44 27,900 28,400 27,800 1,522,590 42,937,038,000
31/08/2016 27,800 0.20 0.72 27,800 28,300 27,600 1,239,080 34,446,424,000
30/08/2016 27,600 -0.20 -0.72 27,000 27,700 26,400 3,607,780 99,574,728,000
29/08/2016 27,800 -2.00 -6.71 29,800 29,900 27,800 4,714,390 131,060,042,000
26/08/2016 29,800 0.20 0.68 29,600 29,900 29,300 2,153,310 64,168,638,000
25/08/2016 29,600 0.70 2.42 29,000 30,000 28,500 2,004,320 59,327,872,000
24/08/2016 28,900 0.60 2.12 28,600 29,500 28,500 2,093,400 60,499,260,000
23/08/2016 28,300 1.00 3.66 27,200 28,300 27,100 2,687,070 76,044,081,000
22/08/2016 27,300 0.00 ■■ 0.00 26,900 27,600 26,900 1,527,990 41,714,127,000
19/08/2016 27,300 -0.40 -1.44 27,800 27,800 27,200 2,088,220 57,008,406,000
18/08/2016 27,700 0.90 3.36 26,900 27,900 26,900 2,912,420 80,674,034,000
17/08/2016 26,800 -0.10 -0.37 26,700 27,300 26,700 2,025,600 54,286,080,000
16/08/2016 26,900 -0.50 -1.82 27,800 27,800 26,600 2,732,580 73,506,402,000
15/08/2016 27,400 1.70 6.61 25,500 27,400 25,400 4,251,290 116,485,346,000
12/08/2016 25,700 -0.30 -1.15 26,500 26,600 25,600 3,022,360 77,674,652,000
11/08/2016 26,000 1.60 6.56 24,500 26,000 24,100 3,304,990 85,929,740,000
10/08/2016 24,400 -0.10 -0.41 24,600 24,700 24,400 1,000,690 24,416,836,000
09/08/2016 24,500 0.30 1.24 24,200 24,700 24,100 1,197,870 29,347,815,000
08/08/2016 24,200 0.10 0.41 24,100 24,500 24,100 814,140 19,702,188,000
05/08/2016 24,100 -0.10 -0.41 24,000 24,300 23,800 627,730 15,128,293,000
04/08/2016 24,200 -0.30 -1.22 24,700 24,900 24,100 1,366,610 33,071,962,000
03/08/2016 24,500 0.60 2.51 23,600 24,500 23,600 1,236,210 30,287,145,000
02/08/2016 23,900 -0.80 -3.24 24,500 24,500 23,700 1,245,420 29,765,538,000
01/08/2016 24,700 0.20 0.82 24,700 25,200 24,400 1,596,690 39,438,243,000
29/07/2016 24,500 0.70 2.94 23,700 24,900 23,500 1,551,210 38,004,645,000
28/07/2016 23,800 -0.10 -0.42 23,800 23,900 23,500 245,030 5,831,714,000
27/07/2016 23,900 0.00 ■■ 0.00 24,000 24,000 23,800 628,700 15,025,930,000
26/07/2016 23,900 0.00 ■■ 0.00 23,900 24,100 23,700 340,590 8,140,101,000
25/07/2016 23,900 0.40 1.70 23,800 24,300 23,200 785,060 18,762,934,000
22/07/2016 23,500 0.20 0.86 23,000 23,500 22,600 898,130 21,106,055,000
21/07/2016 23,300 -0.60 -2.51 23,900 23,900 23,300 520,290 12,122,757,000
20/07/2016 23,900 -0.20 -0.83 24,400 24,400 23,600 307,430 7,347,577,000
19/07/2016 24,100 0.10 0.42 24,000 24,800 23,700 515,890 12,432,949,000
18/07/2016 24,000 0.40 1.69 23,000 24,000 22,500 1,034,920 24,838,080,000
15/07/2016 23,600 -1.60 -6.35 24,800 24,800 23,600 640,160 15,107,776,000
14/07/2016 25,200 0.40 1.61 24,500 25,200 24,000 1,057,520 26,649,504,000
13/07/2016 24,800 0.40 1.64 24,900 25,000 24,300 1,451,920 36,007,616,000
12/07/2016 24,400 0.20 0.83 24,500 25,000 24,000 1,040,650 25,391,860,000
11/07/2016 24,200 -0.40 -1.63 24,900 25,300 24,000 1,069,540 25,882,868,000
08/07/2016 24,600 -0.20 -0.81 25,000 25,300 24,300 1,203,960 29,617,416,000
07/07/2016 24,800 1.60 6.90 23,300 24,800 23,300 1,149,860 28,516,528,000
06/07/2016 23,200 0.00 ■■ 0.00 23,200 23,200 22,700 1,152,570 26,739,624,000
05/07/2016 23,200 1.30 5.94 22,300 23,400 22,200 1,449,330 33,624,456,000
04/07/2016 21,900 0.30 1.39 21,800 21,900 21,400 430,850 9,435,615,000
01/07/2016 21,600 -0.10 -0.46 21,700 22,000 21,400 492,300 10,633,680,000
30/06/2016 21,700 0.70 3.33 21,300 21,900 21,300 874,040 18,966,668,000
29/06/2016 21,000 0.40 1.94 20,300 21,000 20,300 732,440 15,381,240,000
28/06/2016 20,600 0.00 ■■ 0.00 20,600 20,600 20,100 518,440 10,679,864,000
27/06/2016 20,600 0.10 0.49 20,400 20,600 19,900 633,740 13,055,044,000
24/06/2016 20,500 1.30 6.77 19,500 20,500 18,000 976,920 20,026,860,000
23/06/2016 19,200 0.80 4.35 19,100 19,200 18,800 465,710 8,941,632,000
22/06/2016 23,000 0.10 0.44 22,900 23,000 22,400 1,031,310 23,720,130,000
21/06/2016 22,900 -0.40 -1.72 23,500 23,500 22,600 1,092,070 25,008,403,000
20/06/2016 23,300 0.40 1.75 22,400 23,300 22,400 892,250 20,789,425,000
17/06/2016 22,900 0.30 1.33 22,700 23,000 22,400 654,080 14,978,432,000
16/06/2016 22,600 0.40 1.80 22,200 22,900 22,200 1,291,170 29,180,442,000
15/06/2016 22,200 0.00 ■■ 0.00 22,000 22,500 21,800 994,400 22,075,680,000
14/06/2016 22,200 0.10 0.45 22,000 22,200 21,700 626,220 13,902,084,000
13/06/2016 22,100 -0.20 -0.90 22,100 22,400 21,900 456,230 10,082,683,000
10/06/2016 22,300 0.50 2.29 22,300 22,400 21,900 862,270 19,228,621,000
09/06/2016 21,800 0.70 3.32 21,100 22,100 21,100 1,344,060 29,300,508,000
08/06/2016 21,100 0.00 ■■ 0.00 21,200 21,400 21,000 626,920 13,228,012,000
07/06/2016 21,100 0.60 2.93 20,500 21,200 20,500 455,000 9,600,500,000
06/06/2016 20,500 -0.40 -1.91 20,600 21,200 20,400 558,580 11,450,890,000
03/06/2016 20,900 0.70 3.47 20,400 21,200 20,400 1,130,660 23,630,794,000
02/06/2016 20,200 -0.10 -0.49 20,400 20,400 20,100 231,870 4,683,774,000
01/06/2016 20,300 0.90 4.64 19,400 20,300 19,400 622,420 12,635,126,000
31/05/2016 19,400 -0.10 -0.51 19,600 19,600 19,400 187,900 3,645,260,000
30/05/2016 19,500 0.10 0.52 19,600 19,700 19,300 203,120 3,960,840,000
27/05/2016 19,400 -0.10 -0.51 19,500 19,600 19,400 127,150 2,466,710,000
26/05/2016 19,500 -0.30 -1.52 19,900 20,000 19,500 236,710 4,615,845,000
25/05/2016 19,800 0.10 0.51 19,900 20,000 19,700 142,920 2,829,816,000
24/05/2016 19,700 0.00 ■■ 0.00 19,800 19,800 19,600 530,620 10,453,214,000
23/05/2016 19,700 0.00 ■■ 0.00 19,700 19,900 19,500 121,780 2,399,066,000
20/05/2016 19,700 -0.10 -0.51 19,700 19,900 19,700 206,710 4,072,187,000
19/05/2016 19,800 0.20 1.02 19,800 19,800 19,600 393,060 7,782,588,000
18/05/2016 19,600 -0.10 -0.51 19,600 19,800 19,500 93,150 1,825,740,000
17/05/2016 19,700 0.40 2.07 19,300 19,900 19,300 423,820 8,349,254,000
16/05/2016 19,300 -0.20 -1.03 19,400 19,500 19,300 140,670 2,714,931,000
13/05/2016 19,500 -0.20 -1.02 19,700 19,700 19,300 175,610 3,424,395,000
12/05/2016 19,700 -0.20 -1.01 20,000 20,000 19,600 111,470 2,195,959,000
11/05/2016 19,900 0.20 1.02 20,000 20,000 19,600 94,220 1,874,978,000
10/05/2016 19,700 0.00 ■■ 0.00 19,600 19,800 19,500 192,350 3,789,295,000
09/05/2016 19,700 -0.20 -1.01 20,100 20,100 19,600 259,410 5,110,377,000
06/05/2016 19,900 -0.30 -1.49 20,200 20,300 19,900 351,590 6,996,641,000
05/05/2016 20,200 0.20 1.00 20,200 20,500 20,000 339,970 6,867,394,000
04/05/2016 20,000 0.20 1.01 19,800 20,000 19,500 349,730 6,994,600,000
29/04/2016 19,800 0.40 2.06 19,600 20,200 19,500 478,720 9,478,656,000
28/04/2016 19,400 -0.60 -3.00 20,100 20,100 19,300 546,350 10,599,190,000
27/04/2016 20,000 -0.20 -0.99 20,100 20,200 19,700 485,590 9,711,800,000
26/04/2016 20,200 0.00 ■■ 0.00 20,300 20,600 20,000 690,860 13,955,372,000
25/04/2016 20,200 1.30 6.88 19,000 20,200 19,000 1,414,520 28,573,304,000
22/04/2016 18,900 0.10 0.53 19,000 19,100 18,600 411,360 7,774,704,000
21/04/2016 18,800 0.10 0.53 18,700 18,900 18,700 144,110 2,709,268,000
20/04/2016 18,700 -0.10 -0.53 19,000 19,000 18,600 252,400 4,719,880,000
19/04/2016 18,800 -0.30 -1.57 19,400 19,400 18,700 227,900 4,284,520,000
15/04/2016 19,100 -0.20 -1.04 19,200 19,600 19,100 155,160 2,963,556,000
14/04/2016 19,300 0.30 1.58 18,900 19,500 18,900 302,780 5,843,654,000
13/04/2016 19,000 -0.20 -1.04 19,200 19,300 18,900 212,840 4,043,960,000
12/04/2016 19,200 -0.10 -0.52 19,300 19,500 19,200 149,660 2,873,472,000
11/04/2016 19,300 0.60 3.21 18,500 20,000 18,500 389,000 7,507,700,000
08/04/2016 18,700 -0.20 -1.06 18,900 19,000 18,700 182,920 3,420,604,000
07/04/2016 18,900 0.10 0.53 18,900 18,900 18,700 90,530 1,711,017,000
06/04/2016 18,800 0.20 1.08 18,500 18,900 18,500 68,630 1,290,244,000
05/04/2016 18,600 0.10 0.54 18,400 18,600 18,300 96,750 1,799,550,000
04/04/2016 18,500 0.00 ■■ 0.00 18,800 18,800 18,400 76,810 1,420,985,000
01/04/2016 18,500 -0.20 -1.07 18,700 18,800 18,400 190,730 3,528,505,000
31/03/2016 18,700 -0.30 -1.58 19,100 19,100 18,700 182,760 3,417,612,000
30/03/2016 19,000 0.20 1.06 19,100 19,100 18,700 272,890 5,184,910,000
29/03/2016 18,800 -0.40 -2.08 19,200 19,200 18,700 355,230 6,678,324,000
28/03/2016 19,200 0.20 1.05 18,900 19,200 18,900 148,110 2,843,712,000
25/03/2016 19,000 -0.20 -1.04 19,300 19,300 18,900 303,380 5,764,220,000
24/03/2016 19,200 -0.20 -1.03 19,600 19,700 19,200 365,210 7,012,032,000
23/03/2016 19,400 0.40 2.11 19,300 19,600 19,100 542,970 10,533,618,000
22/03/2016 19,000 -0.40 -2.06 19,400 19,400 19,000 261,900 4,976,100,000
21/03/2016 19,400 -0.30 -1.52 19,800 19,800 19,400 230,340 4,468,596,000
18/03/2016 19,700 -0.30 -1.50 20,000 20,100 19,700 341,580 6,729,126,000
17/03/2016 20,000 0.40 2.04 19,800 20,200 19,700 606,990 12,139,800,000
16/03/2016 19,600 0.20 1.03 19,400 19,700 19,400 145,210 2,846,116,000
15/03/2016 19,400 -0.10 -0.51 19,500 19,800 19,300 398,980 7,740,212,000
14/03/2016 19,500 -0.40 -2.01 19,900 20,000 19,500 517,830 10,097,685,000
11/03/2016 19,900 -0.10 -0.50 20,100 20,100 19,900 229,310 4,563,269,000
10/03/2016 20,000 -0.10 -0.50 20,200 20,300 19,900 195,100 3,902,000,000
09/03/2016 20,100 0.40 2.03 19,900 20,600 19,800 740,120 14,876,412,000
08/03/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 490,790 9,668,563,000
07/03/2016 19,700 0.00 ■■ 0.00 20,000 20,000 19,700 245,190 4,830,243,000
04/03/2016 19,700 0.00 ■■ 0.00 19,800 19,900 19,700 251,460 4,953,762,000
03/03/2016 19,700 0.00 ■■ 0.00 20,000 20,200 19,700 415,300 8,181,410,000
02/03/2016 19,700 -0.10 -0.51 19,900 20,000 19,700 469,170 9,242,649,000
01/03/2016 19,800 0.00 ■■ 0.00 19,800 20,100 19,700 501,910 9,937,818,000
29/02/2016 19,800 -0.60 -2.94 20,400 20,400 19,600 1,039,930 20,590,614,000
26/02/2016 20,400 -0.10 -0.49 20,400 20,700 20,400 421,950 8,607,780,000
25/02/2016 20,500 0.00 ■■ 0.00 20,400 20,800 20,400 552,510 11,326,455,000
24/02/2016 20,500 -0.50 -2.38 20,600 20,900 20,200 1,088,570 22,315,685,000
23/02/2016 21,000 0.70 3.45 20,500 21,300 20,300 1,038,180 21,801,780,000
22/02/2016 20,300 0.10 0.50 20,200 20,500 20,200 427,680 8,681,904,000
19/02/2016 20,200 0.00 ■■ 0.00 20,200 20,500 20,100 370,450 7,483,090,000
18/02/2016 20,200 -0.10 -0.49 20,200 20,600 20,200 514,090 10,384,618,000
17/02/2016 20,300 -0.30 -1.46 20,500 20,600 20,200 290,890 5,905,067,000
16/02/2016 20,600 0.40 1.98 20,200 20,700 20,200 449,550 9,260,730,000
15/02/2016 20,200 -0.40 -1.94 20,100 20,400 20,000 404,480 8,170,496,000
05/02/2016 20,600 0.30 1.48 20,100 20,700 20,100 472,340 9,730,204,000
04/02/2016 20,300 0.40 2.01 20,000 20,600 19,900 1,218,960 24,744,888,000
03/02/2016 19,900 0.10 0.51 19,400 20,100 19,200 943,050 18,766,695,000
02/02/2016 19,800 -0.40 -1.98 19,900 20,200 19,200 1,133,040 22,434,192,000
01/02/2016 20,200 -1.50 -6.91 21,600 21,700 20,200 1,893,970 38,258,194,000
29/01/2016 21,700 -0.20 -0.91 21,800 22,300 21,500 1,576,320 34,206,144,000
28/01/2016 21,900 -0.60 -2.67 22,300 22,700 21,900 693,400 15,185,460,000
27/01/2016 22,500 0.90 4.17 21,900 22,700 21,700 973,390 21,901,275,000
26/01/2016 21,600 0.30 1.41 20,800 21,900 20,700 1,291,800 27,902,880,000
25/01/2016 21,300 1.20 5.97 20,300 21,500 20,200 2,235,850 47,623,605,000
22/01/2016 20,100 0.10 0.50 20,000 20,400 19,500 354,970 7,134,897,000
21/01/2016 20,000 -0.20 -0.99 20,200 20,400 19,700 491,510 9,830,200,000
20/01/2016 20,200 -0.20 -0.98 20,000 20,900 20,000 727,800 14,701,560,000
19/01/2016 20,400 0.90 4.62 19,600 20,400 19,600 541,690 11,050,476,000
18/01/2016 19,500 -0.60 -2.99 19,500 19,600 18,900 1,263,220 24,632,790,000
15/01/2016 20,100 -0.40 -1.95 20,700 21,000 20,100 1,032,160 20,746,416,000
14/01/2016 20,500 0.40 1.99 19,600 20,600 19,600 655,120 13,429,960,000
13/01/2016 20,100 -0.50 -2.43 20,600 20,600 19,900 795,620 15,991,962,000
12/01/2016 20,600 1.30 6.74 19,200 20,600 19,200 1,415,780 29,165,068,000
11/01/2016 19,300 0.20 1.05 18,800 19,300 18,700 248,480 4,795,664,000
08/01/2016 19,100 -0.30 -1.55 19,100 19,400 18,900 329,010 6,284,091,000
07/01/2016 19,400 -0.40 -2.02 19,600 19,700 19,000 727,010 14,103,994,000
06/01/2016 19,800 0.80 4.21 19,000 19,800 19,000 768,050 15,207,390,000
05/01/2016 19,000 0.00 ■■ 0.00 18,800 19,200 18,700 426,740 8,108,060,000
04/01/2016 19,000 0.00 ■■ 0.00 19,100 19,300 18,900 191,840 3,644,960,000
31/12/2015 19,000 -0.30 -1.55 19,500 19,500 19,000 239,430 4,549,170,000
30/12/2015 19,300 0.50 2.66 18,800 19,300 18,700 476,950 9,205,135,000
29/12/2015 18,800 0.20 1.08 18,600 18,800 18,500 264,040 4,963,952,000
28/12/2015 18,600 0.10 0.54 18,600 18,900 18,500 246,470 4,584,342,000
25/12/2015 18,500 -0.20 -1.07 18,700 18,700 18,500 134,340 2,485,290,000
24/12/2015 18,700 -0.10 -0.53 18,800 18,900 18,700 101,880 1,905,156,000
23/12/2015 18,800 0.00 ■■ 0.00 18,700 18,900 18,600 193,560 3,638,928,000
22/12/2015 18,800 -0.10 -0.53 18,800 19,100 18,800 117,940 2,217,272,000
21/12/2015 18,900 -0.40 -2.07 19,300 19,300 18,800 278,780 5,268,942,000
18/12/2015 19,300 -0.30 -1.53 19,600 19,600 19,300 281,420 5,431,406,000
17/12/2015 19,600 0.20 1.03 19,500 19,900 19,400 599,050 11,741,380,000
16/12/2015 19,400 0.60 3.19 18,900 19,500 18,900 673,090 13,057,946,000
15/12/2015 18,800 0.20 1.08 18,600 18,800 18,600 229,330 4,311,404,000
14/12/2015 18,600 -0.10 -0.53 18,500 18,800 18,500 136,430 2,537,598,000
11/12/2015 18,700 0.20 1.08 18,500 18,800 18,400 151,320 2,829,684,000
10/12/2015 18,500 -0.30 -1.60 18,700 18,900 18,500 180,210 3,333,885,000
09/12/2015 18,800 -0.30 -1.57 19,200 19,200 18,700 119,170 2,240,396,000
08/12/2015 19,100 0.70 3.80 18,400 19,200 18,300 458,830 8,763,653,000
07/12/2015 18,400 -0.40 -2.13 18,900 18,900 18,400 84,830 1,560,872,000
04/12/2015 18,800 -0.10 -0.53 18,800 18,900 18,600 121,800 2,289,840,000
03/12/2015 18,900 -0.30 -1.56 19,200 19,200 18,800 71,070 1,343,223,000
02/12/2015 19,200 0.30 1.59 19,000 19,200 18,900 159,930 3,070,656,000
01/12/2015 18,900 0.40 2.16 18,500 19,100 18,500 361,670 6,835,563,000
30/11/2015 18,500 -0.30 -1.60 18,600 19,000 18,400 396,760 7,340,060,000
27/11/2015 18,800 -0.70 -3.59 19,400 19,500 18,800 447,270 8,408,676,000
26/11/2015 19,500 -0.30 -1.52 19,500 19,900 19,300 286,950 5,595,525,000
25/11/2015 19,800 -0.20 -1.00 19,800 19,800 19,300 454,040 8,989,992,000
24/11/2015 20,000 0.40 2.04 19,900 20,200 19,800 1,318,540 26,370,800,000
23/11/2015 19,600 1.10 5.95 18,600 19,600 18,600 994,680 19,495,728,000
20/11/2015 18,500 0.00 ■■ 0.00 18,400 18,800 18,400 564,210 10,437,885,000
19/11/2015 18,500 -0.40 -2.12 18,900 18,900 18,500 771,870 14,279,595,000
18/11/2015 18,900 0.40 2.16 18,300 18,900 18,200 1,007,600 19,043,640,000
17/11/2015 18,500 -0.90 -4.64 19,500 19,500 18,500 1,343,090 24,847,165,000
16/11/2015 19,400 -0.60 -3.00 19,900 19,900 19,300 686,400 13,316,160,000
13/11/2015 20,000 0.30 1.52 19,700 20,300 19,700 584,700 11,694,000,000
12/11/2015 19,700 0.60 3.14 19,100 19,700 18,900 743,030 14,637,691,000
11/11/2015 19,100 -0.30 -1.55 19,300 19,500 18,700 895,260 17,099,466,000
10/11/2015 19,400 0.20 1.04 19,500 19,700 19,200 695,210 13,487,074,000
09/11/2015 19,200 -0.60 -3.03 19,300 19,800 19,200 698,880 13,418,496,000
06/11/2015 19,800 -1.10 -5.26 20,900 20,900 19,800 1,165,470 23,076,306,000
05/11/2015 20,900 0.10 0.48 20,900 21,200 20,800 740,350 15,473,315,000
04/11/2015 20,800 0.20 0.97 20,500 21,300 20,400 1,480,440 30,793,152,000
03/11/2015 20,600 0.20 0.98 20,700 20,700 20,100 797,070 16,419,642,000
02/11/2015 20,400 0.40 2.00 20,000 20,800 20,000 1,111,050 22,665,420,000
30/10/2015 20,000 -0.20 -0.99 19,900 20,400 19,800 802,620 16,052,400,000
29/10/2015 20,200 0.60 3.06 19,600 20,500 19,300 1,053,310 21,276,862,000
28/10/2015 19,600 0.50 2.62 19,800 20,000 19,600 843,600 16,534,560,000
27/10/2015 19,100 1.20 6.70 18,000 19,100 18,000 2,055,310 39,256,421,000
26/10/2015 17,900 0.30 1.70 17,600 18,400 17,600 827,830 14,818,157,000
23/10/2015 17,600 0.00 ■■ 0.00 17,600 17,900 17,600 163,040 2,869,504,000
22/10/2015 17,600 0.20 1.15 17,400 17,800 17,400 182,250 3,207,600,000
21/10/2015 17,400 -0.30 -1.69 17,600 17,700 17,400 332,920 5,792,808,000
20/10/2015 17,700 -0.10 -0.56 17,800 17,800 17,400 415,960 7,362,492,000
19/10/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,600 272,880 4,857,264,000
16/10/2015 17,800 0.00 ■■ 0.00 17,900 18,100 17,800 709,550 12,629,990,000
15/10/2015 17,800 0.30 1.71 17,500 17,800 17,300 464,490 8,267,922,000
14/10/2015 17,500 -0.20 -1.13 17,700 17,900 17,300 499,870 8,747,725,000
13/10/2015 17,700 -0.10 -0.56 17,800 17,800 17,600 542,020 9,593,754,000
12/10/2015 17,800 0.10 0.56 17,600 18,000 17,600 411,500 7,324,700,000
09/10/2015 17,700 -0.60 -3.28 18,300 18,600 17,700 2,607,590 46,154,343,000
08/10/2015 18,300 0.60 3.39 17,700 18,500 17,700 1,666,470 30,496,401,000
07/10/2015 17,700 0.00 ■■ 0.00 17,800 17,800 17,500 419,700 7,428,690,000
06/10/2015 17,700 0.60 3.51 17,400 17,900 17,300 1,403,230 24,837,171,000
05/10/2015 17,100 -0.10 -0.58 17,300 17,300 17,100 672,000 11,491,200,000
02/10/2015 17,200 0.00 ■■ 0.00 17,400 17,500 17,200 511,880 8,804,336,000
01/10/2015 17,200 0.20 1.18 17,000 17,600 17,000 1,167,310 20,077,732,000
30/09/2015 17,000 -0.30 -1.73 17,400 17,500 17,000 345,230 5,868,910,000
29/09/2015 17,300 0.30 1.76 16,800 17,300 16,700 640,770 11,085,321,000
28/09/2015 17,000 0.20 1.19 16,800 17,300 16,800 532,210 9,047,570,000
25/09/2015 16,800 -0.30 -1.75 16,900 17,100 16,800 674,340 11,328,912,000
24/09/2015 17,100 0.10 0.59 17,100 17,600 17,000 903,750 15,454,125,000
23/09/2015 17,000 0.40 2.41 16,300 17,000 16,300 798,620 13,576,540,000
22/09/2015 16,600 0.40 2.47 16,300 16,700 16,200 1,337,770 22,206,982,000
21/09/2015 16,200 0.40 2.53 15,800 16,300 15,800 562,460 9,111,852,000
18/09/2015 15,800 0.70 4.64 15,300 15,800 15,200 519,580 8,209,364,000
17/09/2015 15,100 0.10 0.67 15,200 15,400 15,100 137,470 2,075,797,000
16/09/2015 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 166,570 2,498,550,000
15/09/2015 15,000 -0.20 -1.32 15,300 15,300 15,000 167,730 2,515,950,000
14/09/2015 15,200 -0.20 -1.30 15,400 15,500 15,100 103,710 1,576,392,000
11/09/2015 15,400 0.00 ■■ 0.00 15,400 15,700 15,400 212,930 3,279,122,000
10/09/2015 15,400 -0.20 -1.28 15,600 15,700 15,400 142,750 2,198,350,000
09/09/2015 15,600 0.40 2.63 15,400 15,900 15,300 318,990 4,976,244,000
08/09/2015 15,200 0.10 0.66 15,100 15,400 15,000 377,010 5,730,552,000
07/09/2015 15,100 -0.30 -1.95 15,500 15,500 15,100 190,970 2,883,647,000
04/09/2015 15,400 -0.10 -0.65 15,400 15,700 15,400 179,060 2,757,524,000
03/09/2015 15,500 -0.40 -2.52 15,700 15,900 15,400 203,050 3,147,275,000
01/09/2015 15,900 0.30 1.92 15,600 16,200 15,500 398,610 6,337,899,000
31/08/2015 15,600 -0.40 -2.50 15,900 16,000 15,400 293,330 4,575,948,000
28/08/2015 16,000 -0.20 -1.23 16,200 16,200 15,800 618,260 9,892,160,000
27/08/2015 16,200 0.50 3.18 16,000 16,400 16,000 500,100 8,101,620,000
26/08/2015 15,700 0.30 1.95 15,100 15,900 15,100 190,920 2,997,444,000
25/08/2015 15,400 0.50 3.36 14,900 15,600 14,300 488,550 7,523,670,000
24/08/2015 14,900 -1.10 -6.88 16,000 16,000 14,900 633,340 9,436,766,000
21/08/2015 16,000 -0.20 -1.23 15,700 16,100 15,200 628,180 10,050,880,000
20/08/2015 16,200 -0.30 -1.82 16,500 16,800 15,900 176,910 2,865,942,000
19/08/2015 16,500 0.50 3.12 16,000 17,000 16,000 469,830 7,752,195,000
18/08/2015 16,000 1.00 6.67 15,200 16,000 15,000 284,970 4,559,520,000
17/08/2015 15,000 -0.70 -4.46 15,800 15,800 15,000 442,490 6,637,350,000
14/08/2015 15,700 -0.50 -3.09 16,300 16,300 15,600 258,580 4,059,706,000
13/08/2015 16,200 -0.30 -1.82 16,400 16,400 15,600 386,570 6,262,434,000
12/08/2015 16,500 -0.40 -2.37 16,900 16,900 16,400 295,260 4,871,790,000
11/08/2015 16,900 -0.20 -1.17 17,200 17,300 16,800 307,970 5,204,693,000
10/08/2015 17,100 0.20 1.18 17,000 17,100 16,800 193,680 3,311,928,000
07/08/2015 16,900 0.00 ■■ 0.00 17,200 17,200 16,900 175,220 2,961,218,000
06/08/2015 16,900 -0.40 -2.31 17,200 17,400 16,900 153,720 2,597,868,000
05/08/2015 17,300 0.20 1.17 17,400 17,500 17,200 118,980 2,058,354,000
04/08/2015 17,100 0.20 1.18 17,100 17,500 17,100 323,000 5,523,300,000
03/08/2015 16,900 -0.50 -2.87 17,300 17,300 16,800 232,300 3,925,870,000
31/07/2015 17,400 0.10 0.58 17,600 17,600 17,300 144,530 2,514,822,000
30/07/2015 17,300 -0.10 -0.57 17,600 17,600 17,300 132,020 2,283,946,000
29/07/2015 17,400 0.00 ■■ 0.00 17,300 17,700 17,300 184,520 3,210,648,000
28/07/2015 17,400 -0.40 -2.25 18,000 18,000 17,400 270,670 4,709,658,000
27/07/2015 17,800 0.30 1.71 17,600 18,200 17,600 437,120 7,780,736,000
24/07/2015 17,500 -0.20 -1.13 17,800 17,900 17,400 174,170 3,047,975,000
23/07/2015 17,700 -0.20 -1.12 18,100 18,200 17,600 440,200 7,791,540,000
22/07/2015 17,900 0.80 4.68 17,100 17,900 17,100 644,580 11,537,982,000
21/07/2015 17,100 0.40 2.40 16,400 17,300 16,400 548,750 9,383,625,000
20/07/2015 16,700 -0.50 -2.91 16,800 17,000 16,600 264,730 4,420,991,000
17/07/2015 17,200 0.20 1.18 17,200 17,800 17,200 491,090 8,446,748,000
16/07/2015 17,000 1.10 6.92 15,900 17,000 15,900 519,270 8,827,590,000
15/07/2015 15,900 -1.20 -7.02 18,000 18,000 15,900 1,615,810 25,691,379,000
14/07/2015 23,700 -0.30 -1.25 24,200 24,700 23,500 1,538,800 36,469,560,000
13/07/2015 24,000 -1.00 -4.00 24,500 24,900 23,900 1,462,580 35,101,920,000
10/07/2015 25,000 -0.70 -2.72 25,300 25,600 24,600 988,720 24,718,000,000
09/07/2015 25,700 0.00 ■■ 0.00 25,700 25,900 25,000 410,780 10,557,046,000
08/07/2015 25,700 0.80 3.21 25,300 25,900 24,700 1,163,200 29,894,240,000
07/07/2015 24,900 0.90 3.75 24,000 25,000 23,700 1,405,270 34,991,223,000
06/07/2015 24,000 0.50 2.13 23,500 24,200 23,400 538,040 12,912,960,000
03/07/2015 23,500 0.30 1.29 23,600 23,600 23,200 385,650 9,062,775,000
02/07/2015 23,200 0.80 3.57 21,200 23,600 21,200 926,630 21,497,816,000
01/07/2015 22,400 -1.60 -6.67 24,000 24,100 22,400 1,479,430 33,139,232,000
30/06/2015 24,000 -0.60 -2.44 24,500 25,100 24,000 647,290 15,534,960,000
29/06/2015 24,600 -0.40 -1.60 24,800 25,000 24,500 245,150 6,030,690,000
26/06/2015 25,000 0.00 ■■ 0.00 24,700 25,400 24,700 374,760 9,369,000,000
25/06/2015 25,000 0.00 ■■ 0.00 25,200 25,200 24,600 153,970 3,849,250,000
24/06/2015 25,000 0.50 2.04 24,800 25,100 24,600 291,750 7,293,750,000
23/06/2015 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 214,460 5,254,270,000
22/06/2015 24,500 -0.20 -0.81 24,500 24,900 24,500 249,080 6,102,460,000
19/06/2015 24,700 0.00 ■■ 0.00 24,700 24,900 24,400 353,790 8,738,613,000
18/06/2015 24,700 -0.10 -0.40 25,200 25,200 24,700 246,780 6,095,466,000
17/06/2015 24,800 0.30 1.22 24,200 25,400 24,200 627,300 15,557,040,000
16/06/2015 24,500 -0.10 -0.41 24,600 25,400 24,400 524,460 12,849,270,000
15/06/2015 24,600 -0.80 -3.15 25,400 25,400 24,600 333,590 8,206,314,000
12/06/2015 25,400 1.50 6.28 23,900 25,400 23,800 1,628,710 41,369,234,000
11/06/2015 23,900 1.00 4.37 22,900 24,300 22,900 688,410 16,452,999,000
10/06/2015 22,900 0.10 0.44 23,100 23,500 22,800 604,620 13,845,798,000
09/06/2015 22,800 -0.50 -2.15 23,000 23,300 22,500 924,430 21,077,004,000
08/06/2015 23,300 -0.20 -0.85 23,700 23,900 23,300 468,570 10,917,681,000
05/06/2015 23,500 0.00 ■■ 0.00 23,500 23,900 23,300 433,410 10,185,135,000
04/06/2015 23,500 -0.30 -1.26 23,800 24,000 23,200 423,300 9,947,550,000
03/06/2015 23,800 0.80 3.48 22,800 23,800 22,800 623,570 14,840,966,000
02/06/2015 23,000 -1.00 -4.17 24,000 24,200 23,000 994,970 22,884,310,000
01/06/2015 24,000 0.00 ■■ 0.00 23,900 24,600 23,800 771,580 18,517,920,000
29/05/2015 24,000 0.00 ■■ 0.00 23,500 24,500 23,200 478,700 11,488,800,000
28/05/2015 24,000 1.40 6.19 22,600 24,100 22,300 1,618,190 38,836,560,000
27/05/2015 22,600 0.40 1.80 22,200 22,800 21,700 791,000 17,876,600,000
26/05/2015 22,200 -0.60 -2.63 23,000 23,400 22,000 809,690 17,975,118,000
25/05/2015 22,800 1.10 5.07 21,700 22,900 21,700 543,970 12,402,516,000
22/05/2015 21,700 -0.60 -2.69 22,300 22,300 21,700 613,660 13,316,422,000
21/05/2015 22,300 0.10 0.45 22,900 23,000 22,300 746,510 16,647,173,000
20/05/2015 22,200 1.40 6.73 21,000 22,200 21,000 1,161,520 25,785,744,000
19/05/2015 20,800 0.50 2.46 20,300 20,800 20,300 452,560 9,413,248,000
18/05/2015 20,300 0.00 ■■ 0.00 20,300 20,300 19,800 449,190 9,118,557,000
15/05/2015 20,300 -0.40 -1.93 20,700 20,900 20,300 191,610 3,889,683,000
14/05/2015 20,700 -0.20 -0.96 20,900 21,000 20,600 265,080 5,487,156,000
13/05/2015 20,900 0.10 0.48 20,700 20,900 20,200 247,120 5,164,808,000
12/05/2015 20,800 -0.20 -0.95 20,900 21,000 20,200 368,530 7,665,424,000
11/05/2015 21,000 1.10 5.53 20,000 21,000 19,900 678,340 14,245,140,000
08/05/2015 19,900 0.20 1.02 19,700 20,100 19,700 185,910 3,699,609,000
07/05/2015 19,700 0.70 3.68 18,700 19,800 18,700 381,140 7,508,458,000
06/05/2015 19,000 -0.30 -1.55 19,100 19,400 18,800 160,810 3,055,390,000
05/05/2015 19,300 0.40 2.12 18,900 19,400 18,600 251,390 4,851,827,000
04/05/2015 18,900 -1.20 -5.97 20,100 20,100 18,900 592,450 11,197,305,000
27/04/2015 20,100 0.00 ■■ 0.00 20,000 20,200 19,900 254,200 5,109,420,000
24/04/2015 20,100 0.60 3.08 19,600 20,200 19,500 534,710 10,747,671,000
23/04/2015 19,500 -1.10 -5.34 20,600 20,600 19,300 865,950 16,886,025,000
22/04/2015 20,600 -0.10 -0.48 20,600 20,800 20,500 157,980 3,254,388,000
21/04/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,500 345,640 7,154,748,000
20/04/2015 20,700 0.30 1.47 20,300 20,900 20,000 521,510 10,795,257,000
17/04/2015 20,400 -0.10 -0.49 20,500 20,600 20,300 307,510 6,273,204,000
16/04/2015 20,500 -0.20 -0.97 21,000 21,400 20,500 231,580 4,747,390,000
15/04/2015 20,700 1.30 6.70 19,300 20,700 19,100 1,060,980 21,962,286,000
14/04/2015 19,400 -0.40 -2.02 19,800 19,900 19,400 312,650 6,065,410,000
13/04/2015 19,800 -0.20 -1.00 19,900 20,200 19,700 387,650 7,675,470,000
10/04/2015 20,000 -0.40 -1.96 20,200 20,400 19,900 721,710 14,434,200,000
09/04/2015 20,400 0.20 0.99 20,300 20,500 19,900 499,710 10,194,084,000
08/04/2015 20,200 0.60 3.06 20,000 20,300 19,900 671,040 13,555,008,000
07/04/2015 19,600 0.90 4.81 19,000 19,600 18,800 1,450,690 28,433,524,000
06/04/2015 18,700 0.20 1.08 18,600 19,100 18,500 364,570 6,817,459,000
03/04/2015 18,500 0.40 2.21 18,100 18,600 18,000 368,450 6,816,325,000
02/04/2015 18,100 0.30 1.69 17,800 18,200 17,500 218,990 3,963,719,000
01/04/2015 17,800 -0.30 -1.66 17,900 18,200 17,300 298,480 5,312,944,000
31/03/2015 18,100 0.00 ■■ 0.00 18,000 18,400 17,900 594,180 10,754,658,000
30/03/2015 18,100 -1.00 -5.24 19,200 19,200 18,000 546,600 9,893,460,000
27/03/2015 19,100 0.10 0.53 19,000 19,400 19,000 751,260 14,349,066,000
26/03/2015 19,000 0.20 1.06 18,700 19,200 18,500 467,090 8,874,710,000
25/03/2015 18,800 0.30 1.62 18,800 19,100 18,400 513,320 9,650,416,000
24/03/2015 18,500 0.50 2.78 18,200 18,500 18,000 1,065,300 19,708,050,000
23/03/2015 18,000 -0.60 -3.23 18,500 19,300 18,000 1,045,790 18,824,220,000
20/03/2015 18,600 -0.20 -1.06 18,600 18,800 18,300 648,390 12,060,054,000
19/03/2015 18,800 0.30 1.62 18,500 19,000 18,500 605,010 11,374,188,000
18/03/2015 18,500 0.00 ■■ 0.00 18,500 18,800 18,300 488,920 9,045,020,000
17/03/2015 18,500 1.00 5.71 17,600 18,500 17,400 1,576,020 29,156,370,000
16/03/2015 17,500 -0.20 -1.13 17,600 17,900 17,500 297,830 5,212,025,000
13/03/2015 17,700 0.20 1.14 17,600 17,900 17,500 425,320 7,528,164,000
12/03/2015 17,500 -0.10 -0.57 17,600 17,700 17,100 608,210 10,643,675,000
11/03/2015 17,600 -0.20 -1.12 17,600 17,900 17,600 405,510 7,136,976,000
10/03/2015 17,800 0.20 1.14 17,500 17,900 17,400 754,920 13,437,576,000
09/03/2015 17,600 -0.30 -1.68 17,900 18,000 17,400 862,230 15,175,248,000
06/03/2015 17,900 0.30 1.70 17,400 18,000 17,400 1,069,230 19,139,217,000
05/03/2015 17,600 0.50 2.92 17,300 17,800 17,100 1,583,650 27,872,240,000
04/03/2015 17,100 0.50 3.01 16,700 17,100 16,700 780,480 13,346,208,000
03/03/2015 16,600 0.40 2.47 16,400 16,700 16,200 580,070 9,629,162,000
02/03/2015 16,200 0.30 1.89 15,900 16,600 15,800 1,030,160 16,688,592,000
27/02/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 172,690 2,745,771,000
26/02/2015 15,900 0.30 1.92 15,800 16,000 15,700 237,690 3,779,271,000
25/02/2015 15,600 -0.60 -3.70 16,200 16,200 15,600 413,600 6,452,160,000
24/02/2015 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 407,290 6,598,098,000
13/02/2015 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 347,520 5,629,824,000
12/02/2015 16,200 0.00 ■■ 0.00 16,500 16,500 16,100 224,010 3,628,962,000
11/02/2015 16,200 0.30 1.89 15,800 16,500 15,800 490,610 7,947,882,000
10/02/2015 15,900 0.10 0.63 15,800 16,100 15,800 403,810 6,420,579,000
09/02/2015 15,800 0.10 0.64 15,700 16,000 15,600 499,110 7,885,938,000
06/02/2015 15,700 0.10 0.64 15,700 15,800 15,600 299,930 4,708,901,000
05/02/2015 15,600 0.10 0.65 15,700 15,700 15,400 354,400 5,528,640,000
04/02/2015 15,500 -0.20 -1.27 15,500 15,600 15,200 460,130 7,132,015,000
03/02/2015 15,700 -0.20 -1.26 15,800 16,000 15,700 387,060 6,076,842,000
02/02/2015 15,900 -0.40 -2.45 16,300 16,300 15,800 331,210 5,266,239,000
30/01/2015 16,300 0.60 3.82 15,700 16,300 15,700 1,554,720 25,341,936,000
29/01/2015 15,700 0.20 1.29 15,500 15,700 15,300 376,510 5,911,207,000
28/01/2015 15,500 0.10 0.65 15,600 15,600 15,400 244,180 3,784,790,000
27/01/2015 15,400 0.10 0.65 15,400 15,900 15,300 978,510 15,069,054,000
26/01/2015 15,300 0.20 1.32 15,100 15,700 15,100 647,370 9,904,761,000
23/01/2015 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 240,310 3,628,681,000
22/01/2015 15,100 0.30 2.03 14,800 15,100 14,800 219,430 3,313,393,000
21/01/2015 14,800 -0.40 -2.63 15,200 15,300 14,800 409,330 6,058,084,000
20/01/2015 15,200 0.10 0.66 15,000 15,300 15,000 148,080 2,250,816,000
19/01/2015 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 169,800 2,563,980,000
16/01/2015 15,100 -0.20 -1.31 15,400 15,400 15,100 307,890 4,649,139,000
15/01/2015 15,300 0.10 0.66 15,200 15,400 15,100 243,850 3,730,905,000
14/01/2015 15,200 0.10 0.66 15,100 15,300 14,900 138,060 2,098,512,000
13/01/2015 15,100 0.10 0.67 15,000 15,200 15,000 163,880 2,474,588,000
12/01/2015 15,000 -0.30 -1.96 15,400 15,500 15,000 328,220 4,923,300,000
09/01/2015 15,300 0.50 3.38 15,100 15,300 15,000 453,500 6,938,550,000
08/01/2015 14,800 -0.20 -1.33 15,000 15,100 14,800 122,470 1,812,556,000
07/01/2015 15,000 -0.30 -1.96 15,000 15,400 15,000 219,940 3,299,100,000
06/01/2015 15,300 0.30 2.00 14,700 15,300 14,500 207,870 3,180,411,000
05/01/2015 15,000 0.20 1.35 15,000 15,300 14,700 238,000 3,570,000,000
31/12/2014 14,800 0.40 2.78 14,400 15,000 14,400 305,540 4,521,992,000
30/12/2014 14,400 0.50 3.60 14,000 14,400 13,700 61,820 890,208,000
29/12/2014 13,900 -0.70 -4.79 14,500 14,700 13,700 243,480 3,384,372,000
26/12/2014 14,600 -0.80 -5.19 15,400 15,400 14,600 605,240 8,836,504,000
25/12/2014 15,400 -0.40 -2.53 15,600 15,700 15,400 64,670 995,918,000
24/12/2014 15,800 0.20 1.28 15,600 15,800 15,400 108,840 1,719,672,000
23/12/2014 15,600 -0.10 -0.64 15,700 15,800 15,400 107,740 1,680,744,000
22/12/2014 15,700 0.20 1.29 15,600 15,800 15,400 123,240 1,934,868,000
19/12/2014 15,500 -0.40 -2.52 15,700 15,900 15,300 175,100 2,714,050,000
18/12/2014 15,900 0.20 1.27 15,600 15,900 15,500 150,400 2,391,360,000
17/12/2014 15,700 -0.10 -0.63 15,900 15,900 14,800 291,850 4,582,045,000
16/12/2014 15,800 -0.30 -1.86 16,000 16,100 15,700 282,260 4,459,708,000
15/12/2014 16,100 -0.30 -1.83 16,100 16,400 16,100 178,060 2,866,766,000
12/12/2014 16,400 0.10 0.61 16,100 16,500 16,100 223,520 3,665,728,000
11/12/2014 16,300 0.10 0.62 16,100 16,400 15,900 158,640 2,585,832,000
10/12/2014 16,200 0.40 2.53 15,900 16,200 15,700 571,110 9,251,982,000
09/12/2014 15,800 -0.60 -3.66 16,200 16,300 15,700 447,850 7,076,030,000
08/12/2014 16,400 -0.20 -1.20 16,500 16,600 16,300 295,780 4,850,792,000
05/12/2014 16,600 0.10 0.61 16,400 16,700 16,300 311,650 5,173,390,000
04/12/2014 16,500 -0.10 -0.60 16,700 16,900 16,500 515,250 8,501,625,000
03/12/2014 16,600 0.30 1.84 16,300 16,800 16,200 491,200 8,153,920,000
02/12/2014 16,300 0.10 0.62 16,100 16,300 16,000 294,820 4,805,566,000
01/12/2014 16,200 -0.20 -1.22 16,400 16,600 16,200 168,820 2,734,884,000
28/11/2014 16,400 0.50 3.14 15,800 16,500 15,800 481,810 7,901,684,000
27/11/2014 15,900 0.10 0.63 15,900 15,900 15,500 294,050 4,675,395,000
26/11/2014 15,800 0.10 0.64 15,800 15,900 15,500 483,090 7,632,822,000
25/11/2014 15,700 -0.10 -0.63 15,900 16,000 15,700 293,480 4,607,636,000
24/11/2014 15,800 -0.20 -1.25 16,000 16,000 15,700 368,440 5,821,352,000
21/11/2014 16,000 -0.30 -1.84 16,300 16,400 16,000 182,220 2,915,520,000
20/11/2014 16,300 0.20 1.24 16,100 16,400 16,100 251,860 4,105,318,000
19/11/2014 16,100 -0.20 -1.23 16,300 16,300 16,100 349,950 5,634,195,000
18/11/2014 16,300 -0.10 -0.61 16,400 16,400 16,200 283,670 4,623,821,000
17/11/2014 16,400 -0.10 -0.61 16,400 16,700 16,400 426,310 6,991,484,000
14/11/2014 16,500 -0.30 -1.79 16,800 16,800 16,300 690,520 11,393,580,000
13/11/2014 16,800 -0.30 -1.75 17,000 17,200 16,800 1,378,600 23,160,480,000
12/11/2014 17,100 -0.20 -1.16 17,100 17,100 16,900 907,980 15,526,458,000
11/11/2014 17,300 -0.10 -0.57 17,400 17,600 17,100 381,180 6,594,414,000
10/11/2014 17,400 0.10 0.58 17,500 17,600 17,300 422,300 7,348,020,000
07/11/2014 17,300 0.40 2.37 17,000 17,400 16,800 569,180 9,846,814,000
06/11/2014 16,900 0.00 ■■ 0.00 17,100 17,200 16,800 218,070 3,685,383,000
05/11/2014 16,900 -0.10 -0.59 17,100 17,400 16,600 344,150 5,816,135,000
04/11/2014 17,000 0.40 2.41 16,600 17,300 16,600 1,095,340 18,620,780,000
03/11/2014 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 216,390 3,592,074,000
31/10/2014 16,600 0.30 1.84 16,300 16,700 16,200 272,700 4,526,820,000
30/10/2014 16,300 -0.30 -1.81 16,700 16,700 16,300 80,860 1,318,018,000
29/10/2014 16,600 0.60 3.75 16,200 16,600 16,100 374,760 6,221,016,000
28/10/2014 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 340,720 5,451,520,000
27/10/2014 16,000 -0.40 -2.44 16,500 16,500 16,000 349,980 5,599,680,000
24/10/2014 16,400 0.00 ■■ 0.00 16,200 16,700 16,000 183,310 3,006,284,000
23/10/2014 16,400 -0.10 -0.61 16,500 16,800 16,400 274,160 4,496,224,000
22/10/2014 16,500 0.20 1.23 16,700 16,900 16,400 187,100 3,087,150,000
21/10/2014 16,300 -0.10 -0.61 16,500 16,700 16,300 151,030 2,461,789,000
20/10/2014 16,400 -0.50 -2.96 16,800 17,000 16,400 217,770 3,571,428,000
17/10/2014 16,900 0.60 3.68 16,300 16,900 16,200 188,100 3,178,890,000
16/10/2014 16,300 -0.80 -4.68 17,000 17,000 16,100 446,410 7,276,483,000
15/10/2014 17,100 0.00 ■■ 0.00 17,000 17,300 16,700 407,630 6,970,473,000
14/10/2014 17,100 -0.40 -2.29 17,600 17,800 17,100 739,140 12,639,294,000
13/10/2014 17,500 0.60 3.55 16,900 17,500 16,800 420,730 7,362,775,000
10/10/2014 16,900 -0.60 -3.43 17,300 17,500 16,800 955,900 16,154,710,000
09/10/2014 17,500 -0.40 -2.23 18,100 18,100 17,500 581,590 10,177,825,000
08/10/2014 17,900 0.30 1.70 17,800 18,200 17,600 1,286,220 23,023,338,000
07/10/2014 17,600 -0.40 -2.22 18,000 18,600 17,600 988,800 17,402,880,000
06/10/2014 18,000 1.10 6.51 17,400 18,000 17,300 1,360,530 24,489,540,000
03/10/2014 16,900 0.40 2.42 16,500 17,200 16,500 1,138,090 19,233,721,000
02/10/2014 16,500 0.30 1.85 16,500 16,600 16,300 854,350 14,096,775,000
01/10/2014 16,200 0.40 2.53 15,800 16,300 15,800 637,780 10,332,036,000
30/09/2014 15,800 0.10 0.64 15,700 15,800 15,600 205,700 3,250,060,000
29/09/2014 15,700 0.10 0.64 15,600 16,000 15,600 157,830 2,477,931,000
26/09/2014 15,600 0.10 0.65 15,900 16,200 15,600 553,700 8,637,720,000
25/09/2014 15,500 0.00 ■■ 0.00 15,500 15,700 15,300 263,430 4,083,165,000
24/09/2014 15,500 -0.20 -1.27 15,800 15,800 15,500 315,600 4,891,800,000
23/09/2014 15,700 -0.10 -0.63 15,700 16,000 15,600 229,850 3,608,645,000
22/09/2014 15,800 -0.10 -0.63 15,900 16,200 15,800 282,410 4,462,078,000
19/09/2014 15,900 0.00 ■■ 0.00 16,000 16,100 15,900 173,510 2,758,809,000
18/09/2014 15,900 -0.20 -1.24 16,000 16,500 15,900 579,620 9,215,958,000
17/09/2014 16,100 -0.30 -1.83 16,500 16,500 16,000 412,150 6,635,615,000
16/09/2014 16,400 0.30 1.86 16,000 16,400 15,800 261,860 4,294,504,000
15/09/2014 16,100 -0.60 -3.59 16,800 16,900 16,100 318,400 5,126,240,000
12/09/2014 16,700 0.90 5.70 15,800 16,900 15,700 1,016,670 16,978,389,000
11/09/2014 15,800 0.30 1.94 15,500 15,900 15,500 223,060 3,524,348,000
10/09/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 183,730 2,847,815,000
09/09/2014 15,500 -0.60 -3.73 16,100 16,300 15,300 472,270 7,320,185,000
08/09/2014 16,100 -0.10 -0.62 16,200 16,400 16,100 299,240 4,817,764,000
05/09/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,900 264,820 4,290,084,000
04/09/2014 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 332,640 5,388,768,000
03/09/2014 16,200 0.30 1.89 16,100 16,500 16,100 664,840 10,770,408,000
29/08/2014 15,900 0.50 3.25 15,500 16,000 15,500 656,840 10,443,756,000
28/08/2014 15,400 0.10 0.65 15,300 15,600 15,100 387,750 5,971,350,000
27/08/2014 15,300 0.10 0.66 15,200 15,400 15,200 228,740 3,499,722,000
26/08/2014 15,200 -0.20 -1.30 15,500 15,500 15,200 173,530 2,637,656,000
25/08/2014 15,400 0.20 1.32 15,400 15,500 15,300 403,470 6,213,438,000
22/08/2014 15,200 0.10 0.66 15,200 15,500 15,100 509,360 7,742,272,000
21/08/2014 15,100 -0.20 -1.31 15,300 15,400 15,100 139,310 2,103,581,000
20/08/2014 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 127,090 1,944,477,000
19/08/2014 15,300 0.30 2.00 15,200 15,600 15,100 426,210 6,521,013,000
18/08/2014 15,000 -0.10 -0.66 15,100 15,200 15,000 176,260 2,643,900,000
15/08/2014 15,100 -0.20 -1.31 15,200 15,200 15,000 221,420 3,343,442,000
14/08/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 170,370 2,606,661,000
13/08/2014 15,300 0.40 2.68 15,400 15,400 15,000 230,470 3,526,191,000
12/08/2014 16,900 -0.10 -0.59 17,000 17,200 16,800 186,900 3,158,610,000
11/08/2014 17,000 -0.20 -1.16 17,300 17,300 17,000 237,020 4,029,340,000
08/08/2014 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 277,880 4,779,536,000
07/08/2014 17,200 -0.10 -0.58 17,200 17,300 17,100 159,970 2,751,484,000
06/08/2014 17,300 -0.10 -0.57 17,400 17,500 17,200 329,380 5,698,274,000
05/08/2014 17,400 0.70 4.19 17,200 17,500 17,200 476,860 8,297,364,000
04/08/2014 16,700 -0.40 -2.34 16,900 16,900 16,600 331,140 5,530,038,000
01/08/2014 17,100 -0.30 -1.72 17,200 17,400 17,100 171,700 2,936,070,000
31/07/2014 17,400 0.40 2.35 17,200 17,500 17,000 199,420 3,469,908,000
30/07/2014 17,000 -0.10 -0.58 16,900 17,200 16,900 144,550 2,457,350,000
29/07/2014 17,100 0.10 0.59 17,200 17,300 16,900 211,710 3,620,241,000
28/07/2014 17,000 -0.50 -2.86 17,500 17,500 16,800 545,940 9,280,980,000
25/07/2014 17,500 -0.80 -4.37 18,400 18,500 17,500 277,170 4,850,475,000
24/07/2014 18,300 -0.10 -0.54 18,200 18,500 18,200 277,740 5,082,642,000
23/07/2014 18,400 -0.20 -1.08 18,600 18,600 18,300 146,150 2,689,160,000
22/07/2014 18,600 -0.10 -0.53 18,500 18,700 18,200 393,810 7,324,866,000
21/07/2014 18,700 0.30 1.63 18,600 19,100 18,500 866,750 16,208,225,000
18/07/2014 18,400 0.10 0.55 18,200 18,700 18,200 277,050 5,097,720,000
17/07/2014 18,300 0.00 ■■ 0.00 18,500 18,500 18,100 256,530 4,694,499,000
16/07/2014 18,300 -0.20 -1.08 18,800 18,800 18,300 405,160 7,414,428,000
15/07/2014 18,500 0.10 0.54 18,500 18,900 18,500 436,870 8,082,095,000
14/07/2014 18,400 0.00 ■■ 0.00 18,400 18,700 18,200 169,780 3,123,952,000
11/07/2014 18,400 0.20 1.10 18,300 18,600 17,900 519,040 9,550,336,000
10/07/2014 18,200 -0.60 -3.19 18,800 18,800 17,900 728,090 13,251,238,000
09/07/2014 18,800 0.40 2.17 18,500 19,100 18,200 787,290 14,801,052,000
08/07/2014 18,400 0.60 3.37 17,700 18,700 17,500 786,490 14,471,416,000
07/07/2014 17,800 -0.30 -1.66 18,200 18,200 17,800 416,010 7,404,978,000
04/07/2014 18,100 0.10 0.56 18,000 18,500 17,900 564,330 10,214,373,000
03/07/2014 18,000 0.90 5.26 17,100 18,200 17,100 1,442,660 25,967,880,000
02/07/2014 17,100 0.30 1.79 16,700 17,300 16,700 381,910 6,530,661,000
01/07/2014 16,800 0.00 ■■ 0.00 16,700 16,900 16,700 245,360 4,122,048,000
30/06/2014 16,800 0.20 1.20 16,600 16,800 16,600 195,800 3,289,440,000
27/06/2014 16,600 -0.20 -1.19 16,900 16,900 16,600 154,120 2,558,392,000
26/06/2014 16,800 0.00 ■■ 0.00 16,900 17,000 16,800 356,830 5,994,744,000
25/06/2014 16,800 0.20 1.20 16,600 17,000 16,400 351,090 5,898,312,000
24/06/2014 16,600 0.20 1.22 16,500 16,600 16,300 179,930 2,986,838,000
23/06/2014 16,400 -0.10 -0.61 16,300 16,700 16,300 211,130 3,462,532,000
20/06/2014 16,500 -0.30 -1.79 17,200 17,200 16,500 150,500 2,483,250,000
19/06/2014 16,800 -0.30 -1.75 16,800 16,900 16,200 451,720 7,588,896,000
18/06/2014 17,100 0.30 1.79 16,900 17,700 16,900 686,230 11,734,533,000
17/06/2014 16,800 0.00 ■■ 0.00 16,800 17,000 16,600 358,350 6,020,280,000
16/06/2014 16,800 0.00 ■■ 0.00 16,800 17,200 16,700 234,740 3,943,632,000
13/06/2014 16,800 0.30 1.82 16,500 17,100 16,400 593,640 9,973,152,000
12/06/2014 16,500 0.30 1.85 16,200 16,800 16,200 445,420 7,349,430,000
11/06/2014 16,200 0.40 2.53 15,800 16,200 15,800 156,300 2,532,060,000
10/06/2014 15,800 -0.40 -2.47 16,100 16,400 15,800 167,350 2,644,130,000
09/06/2014 16,200 0.00 ■■ 0.00 16,200 16,900 16,200 364,750 5,908,950,000
06/06/2014 16,200 0.20 1.25 15,900 16,500 15,900 189,180 3,064,716,000
05/06/2014 16,000 -0.20 -1.23 15,900 16,500 15,900 104,120 1,665,920,000
04/06/2014 16,200 -0.50 -2.99 16,500 16,700 16,100 238,210 3,859,002,000
03/06/2014 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 87,090 1,454,403,000
02/06/2014 16,700 -0.30 -1.76 17,000 17,100 16,300 122,260 2,041,742,000
30/05/2014 17,000 0.70 4.29 16,300 17,300 16,300 707,780 12,032,260,000
29/05/2014 16,300 -0.20 -1.21 16,300 16,900 16,300 478,610 7,801,343,000
28/05/2014 16,500 0.00 ■■ 0.00 16,500 16,700 16,300 315,610 5,207,565,000
27/05/2014 16,500 0.50 3.12 16,200 16,500 15,700 502,220 8,286,630,000
26/05/2014 16,000 0.30 1.91 15,200 16,100 15,200 96,280 1,540,480,000
23/05/2014 15,700 -0.30 -1.88 15,800 16,000 15,500 141,460 2,220,922,000
22/05/2014 16,000 -0.50 -3.03 16,800 16,800 15,900 246,350 3,941,600,000
21/05/2014 16,500 1.00 6.45 15,500 16,500 15,500 323,360 5,335,440,000
20/05/2014 15,500 0.60 4.03 15,000 15,500 14,600 288,370 4,469,735,000
19/05/2014 14,900 -0.10 -0.67 15,000 15,200 14,400 243,990 3,635,451,000
16/05/2014 15,000 0.60 4.17 14,200 15,000 14,000 144,100 2,161,500,000
15/05/2014 14,400 -0.30 -2.04 14,400 15,200 13,700 451,660 6,503,904,000
14/05/2014 14,700 0.40 2.80 13,800 15,000 13,800 327,920 4,820,424,000
13/05/2014 14,300 -1.00 -6.54 14,300 15,000 14,300 441,210 6,309,303,000
12/05/2014 15,300 -1.10 -6.71 16,100 16,200 15,300 432,140 6,611,742,000
09/05/2014 16,400 -0.50 -2.96 15,900 16,600 15,900 457,490 7,502,836,000
08/05/2014 16,900 -1.20 -6.63 17,600 17,600 16,900 301,640 5,097,716,000
07/05/2014 18,100 -0.50 -2.69 18,300 18,500 18,100 40,980 741,738,000
06/05/2014 18,600 -0.40 -2.11 18,500 18,600 17,700 125,840 2,340,624,000
05/05/2014 19,000 -0.50 -2.56 19,500 19,500 18,500 70,740 1,344,060,000
29/04/2014 19,500 -0.10 -0.51 19,600 19,600 19,200 74,920 1,460,940,000
28/04/2014 19,600 -0.10 -0.51 19,700 19,800 19,300 27,240 533,904,000
25/04/2014 19,700 0.50 2.60 19,200 19,700 19,000 96,620 1,903,414,000
24/04/2014 19,200 -0.30 -1.54 19,100 19,400 18,800 115,070 2,209,344,000
23/04/2014 19,500 -0.10 -0.51 19,500 20,000 19,100 31,110 606,645,000
22/04/2014 19,600 1.10 5.95 18,900 19,600 18,500 147,700 2,894,920,000
21/04/2014 18,500 0.00 ■■ 0.00 18,600 19,100 18,000 159,440 2,949,640,000
18/04/2014 18,500 -1.20 -6.09 19,600 19,600 18,500 102,880 1,903,280,000
17/04/2014 19,700 0.40 2.07 20,000 20,000 19,400 130,790 2,576,563,000
16/04/2014 19,300 -0.90 -4.46 20,200 20,200 18,900 326,640 6,304,152,000
15/04/2014 20,200 -0.90 -4.27 21,600 21,600 20,200 270,640 5,466,928,000
14/04/2014 21,100 -0.50 -2.31 21,600 21,600 21,100 272,100 5,741,310,000
11/04/2014 21,600 -0.20 -0.92 21,500 21,800 21,500 182,640 3,945,024,000
10/04/2014 21,800 0.30 1.40 21,300 21,900 21,300 616,440 13,438,392,000
08/04/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,100 193,880 4,168,420,000
07/04/2014 21,500 0.60 2.87 21,300 21,500 20,700 387,810 8,337,915,000
04/04/2014 20,900 -0.10 -0.48 21,000 21,300 20,800 208,590 4,359,531,000
03/04/2014 21,000 0.00 ■■ 0.00 21,500 21,700 20,800 422,340 8,869,140,000
02/04/2014 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 379,530 7,970,130,000
01/04/2014 21,000 -1.00 -4.55 22,000 22,000 20,600 570,080 11,971,680,000
31/03/2014 22,000 -0.90 -3.93 22,800 22,900 22,000 395,720 8,705,840,000
28/03/2014 22,900 0.00 ■■ 0.00 23,300 23,300 22,700 469,000 10,740,100,000
27/03/2014 22,900 -0.60 -2.55 23,500 23,500 22,400 337,670 7,732,643,000
26/03/2014 23,500 -0.10 -0.42 23,800 23,800 22,200 473,490 11,127,015,000
25/03/2014 23,600 0.50 2.16 23,900 24,600 23,400 1,276,790 30,132,244,000
24/03/2014 23,100 0.20 0.87 22,900 23,500 22,700 836,160 19,315,296,000
21/03/2014 22,900 0.00 ■■ 0.00 22,800 23,300 22,700 503,560 11,531,524,000
20/03/2014 22,900 -0.50 -2.14 23,300 23,400 22,700 946,130 21,666,377,000
19/03/2014 23,400 -0.20 -0.85 23,500 23,800 23,000 604,680 14,149,512,000
18/03/2014 23,600 0.40 1.72 23,800 24,300 23,200 707,350 16,693,460,000
17/03/2014 23,200 1.20 5.45 22,300 23,500 22,300 952,900 22,107,280,000
14/03/2014 22,000 -0.10 -0.45 22,000 22,000 21,700 485,430 10,679,460,000
13/03/2014 22,100 -0.40 -1.78 22,000 22,300 21,900 359,570 7,946,497,000
12/03/2014 22,500 -0.20 -0.88 22,500 22,500 21,900 871,010 19,597,725,000
11/03/2014 22,700 0.40 1.79 22,500 22,800 22,000 497,010 11,282,127,000
10/03/2014 22,300 0.60 2.76 21,500 22,500 21,500 443,080 9,880,684,000
07/03/2014 21,700 0.00 ■■ 0.00 21,400 21,700 21,400 536,320 11,638,144,000
06/03/2014 21,700 0.00 ■■ 0.00 21,700 21,800 21,400 350,110 7,597,387,000
05/03/2014 21,700 0.60 2.84 21,100 21,800 20,900 538,370 11,682,629,000
04/03/2014 21,100 0.00 ■■ 0.00 20,100 21,100 19,700 1,001,320 21,127,852,000
03/03/2014 21,100 -1.50 -6.64 22,000 22,800 21,100 740,820 15,631,302,000
28/02/2014 22,600 -0.40 -1.74 23,000 23,000 21,900 873,670 19,744,942,000
27/02/2014 23,000 -0.60 -2.54 23,000 23,700 22,500 1,082,280 24,892,440,000
26/02/2014 23,600 0.20 0.85 23,400 23,600 22,500 1,072,770 25,317,372,000
25/02/2014 23,400 1.40 6.36 22,300 23,400 22,100 1,166,190 27,288,846,000
24/02/2014 22,000 1.40 6.80 20,700 22,000 20,700 787,520 17,325,440,000
21/02/2014 20,600 0.60 3.00 20,000 21,100 19,700 1,515,490 31,219,094,000
20/02/2014 20,000 -1.00 -4.76 21,500 21,900 19,600 2,034,040 40,680,800,000
19/02/2014 21,000 1.30 6.60 20,000 21,000 19,700 1,477,690 31,031,490,000
18/02/2014 19,700 0.70 3.68 19,000 19,700 18,900 861,380 16,969,186,000
17/02/2014 19,000 -0.10 -0.52 18,600 19,100 18,500 1,161,470 22,067,930,000
14/02/2014 19,100 0.30 1.60 19,000 19,400 18,700 920,450 17,580,595,000
13/02/2014 18,800 -0.40 -2.08 19,000 19,100 18,400 1,096,900 20,621,720,000
12/02/2014 19,200 0.80 4.35 19,000 19,200 18,500 694,530 13,334,976,000
11/02/2014 18,400 -0.30 -1.60 18,900 19,600 18,400 1,632,750 30,042,600,000
10/02/2014 18,700 1.20 6.86 17,500 18,700 17,500 889,740 16,638,138,000
07/02/2014 17,500 0.50 2.94 17,200 17,700 17,100 617,520 10,806,600,000
06/02/2014 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 301,990 5,133,830,000
27/01/2014 17,000 0.10 0.59 16,900 17,000 16,800 108,480 1,844,160,000
24/01/2014 16,900 0.10 0.60 16,900 17,000 16,800 418,320 7,069,608,000
23/01/2014 16,800 0.10 0.60 16,700 16,900 16,600 322,010 5,409,768,000
22/01/2014 16,700 -0.10 -0.60 17,000 17,000 16,500 529,600 8,844,320,000
21/01/2014 16,800 0.30 1.82 16,500 16,800 16,200 570,780 9,589,104,000
20/01/2014 16,500 -0.30 -1.79 16,700 16,800 16,200 659,880 10,888,020,000
17/01/2014 16,800 -0.10 -0.59 17,000 17,700 16,800 740,770 12,444,936,000
16/01/2014 16,900 1.10 6.96 16,100 16,900 16,100 1,756,100 29,678,090,000
15/01/2014 15,800 0.80 5.33 15,100 16,000 15,000 1,254,510 19,821,258,000
14/01/2014 15,000 0.10 0.67 14,800 15,100 14,800 225,500 3,382,500,000
13/01/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,800 133,050 1,982,445,000
10/01/2014 14,900 -0.10 -0.67 15,100 15,200 14,800 526,490 7,844,701,000
09/01/2014 15,000 0.20 1.35 14,800 15,000 14,800 190,810 2,862,150,000
08/01/2014 14,800 0.20 1.37 14,700 14,800 14,600 114,680 1,697,264,000
07/01/2014 14,600 -0.10 -0.68 14,800 14,800 14,600 97,260 1,419,996,000
06/01/2014 14,700 0.20 1.38 14,700 14,900 14,600 154,650 2,273,355,000
03/01/2014 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 53,880 781,260,000
02/01/2014 14,500 -0.10 -0.68 14,600 14,700 14,400 98,990 1,435,355,000
31/12/2013 14,600 0.30 2.10 14,500 14,600 14,300 124,690 1,820,474,000
30/12/2013 14,300 -0.40 -2.72 14,700 14,700 14,300 248,930 3,559,699,000
27/12/2013 14,700 -0.10 -0.68 14,800 15,000 14,600 230,520 3,388,644,000
26/12/2013 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 100,060 1,480,888,000
25/12/2013 14,800 -0.10 -0.67 14,900 15,000 14,700 117,750 1,742,700,000
24/12/2013 14,900 -0.30 -1.97 15,200 15,200 14,900 188,250 2,804,925,000
23/12/2013 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 248,050 3,770,360,000
20/12/2013 15,200 0.40 2.70 15,000 15,500 14,900 714,280 10,857,056,000
19/12/2013 14,800 0.10 0.68 14,700 15,100 14,700 291,110 4,308,428,000
18/12/2013 14,700 -0.20 -1.34 15,000 15,000 14,700 110,370 1,622,439,000
17/12/2013 14,900 0.40 2.76 14,500 14,900 14,500 280,800 4,183,920,000
16/12/2013 14,500 -0.10 -0.68 14,600 14,700 14,500 143,840 2,085,680,000
13/12/2013 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 150,420 2,196,132,000
12/12/2013 14,600 0.20 1.39 14,500 14,600 14,300 241,830 3,530,718,000
11/12/2013 14,400 -0.50 -3.36 14,800 14,900 14,400 533,710 7,685,424,000
10/12/2013 14,900 -0.50 -3.25 15,200 15,200 14,900 386,220 5,754,678,000
09/12/2013 15,400 0.10 0.65 15,400 15,400 15,000 388,240 5,978,896,000
06/12/2013 15,300 0.10 0.66 15,300 15,500 15,200 912,570 13,962,321,000
05/12/2013 15,200 0.70 4.83 14,600 15,400 14,600 1,286,860 19,560,272,000
04/12/2013 14,500 0.10 0.69 14,400 14,700 14,400 372,030 5,394,435,000
03/12/2013 14,400 0.20 1.41 14,200 14,500 14,200 539,890 7,774,416,000
02/12/2013 14,200 0.10 0.71 14,300 14,300 14,000 104,240 1,480,208,000
29/11/2013 14,100 -0.20 -1.40 14,200 14,200 14,000 316,080 4,456,728,000
28/11/2013 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 185,740 2,656,082,000
27/11/2013 14,300 0.10 0.70 14,200 14,400 14,200 209,030 2,989,129,000
26/11/2013 14,200 -0.10 -0.70 14,200 14,400 14,100 249,290 3,539,918,000
25/11/2013 14,300 -0.10 -0.69 14,400 14,400 14,200 210,200 3,005,860,000
22/11/2013 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 115,910 1,669,104,000
21/11/2013 14,400 0.00 ■■ 0.00 14,300 14,800 14,300 670,610 9,656,784,000
20/11/2013 14,400 -0.10 -0.69 14,400 14,500 14,300 235,820 3,395,808,000
19/11/2013 14,500 0.10 0.69 14,400 14,500 14,300 186,230 2,700,335,000
18/11/2013 14,400 0.00 ■■ 0.00 14,300 14,600 14,300 518,660 7,468,704,000
15/11/2013 14,400 0.00 ■■ 0.00 14,500 14,500 14,200 247,180 3,559,392,000
14/11/2013 14,400 -0.10 -0.69 14,500 14,500 14,300 99,560 1,433,664,000
13/11/2013 14,500 -0.20 -1.36 14,500 14,600 14,300 152,580 2,212,410,000
12/11/2013 14,700 -0.20 -1.34 15,000 15,000 14,500 496,570 7,299,579,000
11/11/2013 14,900 0.50 3.47 14,300 14,900 14,300 551,390 8,215,711,000
08/11/2013 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 304,990 4,391,856,000
07/11/2013 14,400 0.00 ■■ 0.00 14,300 14,600 14,200 321,220 4,625,568,000
06/11/2013 14,400 -0.10 -0.69 14,500 14,600 14,100 62,350 897,840,000
05/11/2013 14,500 0.40 2.84 14,100 14,500 14,100 455,540 6,605,330,000
04/11/2013 14,100 0.40 2.92 13,700 14,200 13,700 278,980 3,933,618,000
01/11/2013 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 162,640 2,228,168,000
31/10/2013 13,700 -0.30 -2.14 13,800 13,900 13,700 109,080 1,494,396,000
30/10/2013 14,000 0.00 ■■ 0.00 14,200 14,200 13,800 122,080 1,709,120,000
29/10/2013 14,000 -0.10 -0.71 14,100 14,100 13,800 90,950 1,273,300,000
28/10/2013 14,100 0.10 0.71 14,000 14,100 13,800 191,930 2,706,213,000
25/10/2013 14,000 -0.50 -3.45 14,400 14,400 14,000 243,500 3,409,000,000
24/10/2013 14,500 -0.30 -2.03 14,800 14,800 14,300 219,940 3,189,130,000
23/10/2013 14,800 0.00 ■■ 0.00 14,600 14,800 14,600 100,420 1,486,216,000
22/10/2013 14,800 0.00 ■■ 0.00 14,800 14,900 14,400 367,580 5,440,184,000
21/10/2013 14,800 0.20 1.37 14,600 15,100 14,500 495,900 7,339,320,000
18/10/2013 14,600 -0.10 -0.68 14,400 14,600 14,400 116,890 1,706,594,000
17/10/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,400 83,060 1,220,982,000
16/10/2013 14,700 0.10 0.68 14,500 14,800 14,500 30,130 442,911,000
15/10/2013 14,600 0.00 ■■ 0.00 14,700 14,700 14,400 41,220 601,812,000
14/10/2013 14,600 -0.20 -1.35 14,800 14,800 14,400 54,690 798,474,000
11/10/2013 14,800 -0.20 -1.33 15,000 15,000 14,700 76,450 1,131,460,000
10/10/2013 15,000 0.10 0.67 14,800 15,000 14,800 85,540 1,283,100,000
09/10/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 28,330 422,117,000
08/10/2013 14,900 -0.20 -1.32 14,900 15,100 14,800 52,540 782,846,000
07/10/2013 15,100 0.00 ■■ 0.00 14,800 15,200 14,700 108,710 1,641,521,000
04/10/2013 15,100 0.10 0.67 15,000 15,100 14,700 21,490 324,499,000
03/10/2013 15,000 -0.10 -0.66 14,900 15,100 14,500 31,340 470,100,000
02/10/2013 15,100 0.50 3.42 14,600 15,100 14,500 81,040 1,223,704,000
01/10/2013 14,600 0.30 2.10 14,000 14,800 14,000 139,180 2,032,028,000
30/09/2013 14,300 0.10 0.70 14,100 14,300 14,000 29,010 414,843,000
27/09/2013 14,200 -0.20 -1.39 14,400 14,400 14,200 9,320 132,344,000
26/09/2013 14,400 0.00 ■■ 0.00 14,200 14,500 14,200 55,920 805,248,000
25/09/2013 14,400 0.30 2.13 14,200 14,400 14,000 99,180 1,428,192,000
24/09/2013 14,100 0.20 1.44 13,900 14,100 13,900 30,460 429,486,000
23/09/2013 13,900 -0.10 -0.71 13,600 13,900 13,600 25,300 351,670,000
20/09/2013 14,000 0.10 0.72 14,000 14,000 13,800 6,620 92,680,000
19/09/2013 13,900 0.00 ■■ 0.00 13,500 14,000 13,500 13,010 180,839,000
18/09/2013 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 33,220 461,758,000
17/09/2013 13,900 -0.10 -0.71 14,000 14,000 13,900 10,140 140,946,000
16/09/2013 14,000 -0.10 -0.71 14,000 14,100 14,000 19,250 269,500,000
13/09/2013 14,100 0.10 0.71 13,900 14,200 13,900 15,180 214,038,000
12/09/2013 14,000 0.10 0.72 13,900