Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.19 (+0.12%)
  • HNX-Index 105.16 +0.01 (+0.01%)
  • UPCOM-Index 56.83 -0.09 (-0.15%)
CTCP Cao Su Sao Vàng
Sao Vang Rubber Joint Stock Company
Mã CK:      SRC      19      +0.40 (+2.11%)      (cập nhật 08:15 18/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.src.com.vn
SRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/11/2019 19,000 0.40 2.11 18,600 19,000 18,400 1,380 26,220,000
15/11/2019 18,600 -0.80 -4.30 19,400 19,300 18,600 1,848 34,372,800
14/11/2019 19,400 -0.40 -2.06 19,750 20,400 19,050 807 15,655,800
13/11/2019 19,750 0.90 4.56 18,900 19,750 19,000 996 19,671,000
12/11/2019 18,900 -0.90 -4.76 19,800 19,600 18,900 1,190 22,491,000
11/11/2019 19,800 -0.10 -0.51 19,900 19,850 19,100 102 2,019,600
08/11/2019 19,900 0.30 1.51 19,600 19,900 19,600 250 4,975,000
07/11/2019 19,600 0.50 2.55 19,100 19,600 19,000 194 3,802,400
06/11/2019 19,100 -0.50 -2.62 19,600 19,200 19,000 516 9,855,600
05/11/2019 19,600 -0.40 -2.04 20,000 20,400 19,600 202 3,959,200
04/11/2019 20,000 0.50 2.50 19,500 20,000 19,000 1,578 31,560,000
01/11/2019 19,500 -1.40 -7.18 20,900 20,000 19,500 1,096 21,372,000
31/10/2019 20,900 0.30 1.44 20,600 21,000 19,900 1,033 21,589,700
30/10/2019 20,600 -0.30 -1.46 20,850 22,100 20,600 970 19,982,000
29/10/2019 20,850 1.40 6.71 19,500 20,850 19,500 2,138 44,577,300
28/10/2019 19,500 0.90 4.62 18,600 19,700 18,600 992 19,344,000
25/10/2019 18,600 0.00 ■■ 0.00 18,600 18,850 18,500 1,433 26,653,800
24/10/2019 18,600 -0.30 -1.61 18,900 18,700 18,600 304 5,654,400
23/10/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,650 201 3,798,900
22/10/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,800 335 6,331,500
21/10/2019 18,900 -0.40 -2.12 19,300 19,200 18,900 630 11,907,000
18/10/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 385 7,430,500
17/10/2019 19,300 0.30 1.55 19,000 19,300 18,600 1,857 35,840,100
16/10/2019 19,000 -0.30 -1.58 19,300 19,300 19,000 500 9,500,000
15/10/2019 19,300 -0.10 -0.52 19,400 19,400 19,000 993 19,164,900
14/10/2019 19,400 0.00 ■■ 0.00 19,400 19,500 19,000 914 17,731,600
11/10/2019 19,400 0.40 2.06 19,000 19,400 19,100 161 3,123,400
10/10/2019 19,000 0.50 2.63 18,500 19,000 18,500 1,325 25,175,000
09/10/2019 18,500 -0.90 -4.86 19,350 19,300 18,500 222 4,107,000
08/10/2019 19,350 -0.80 -4.13 20,100 19,400 18,700 1,192 23,065,200
07/10/2019 20,100 0.00 ■■ 0.00 20,100 20,350 19,300 40 804,000
04/10/2019 20,100 -0.90 -4.48 21,000 21,450 20,100 687 13,808,700
03/10/2019 21,000 0.50 2.38 20,500 21,000 19,600 878 18,438,000
02/10/2019 20,500 -0.90 -4.39 21,350 21,800 20,500 683 14,001,500
01/10/2019 21,350 -0.60 -2.81 21,950 21,950 21,300 428 9,137,800
30/09/2019 21,950 0.10 0.46 21,900 21,950 21,500 1,086 23,837,700
27/09/2019 21,900 0.30 1.37 21,650 22,000 21,600 704 15,417,600
26/09/2019 21,650 -0.60 -2.77 22,200 22,750 21,650 711 15,393,150
25/09/2019 22,200 -0.30 -1.35 22,500 22,500 21,850 318 7,059,600
24/09/2019 22,500 0.40 1.78 22,100 22,500 21,700 119 2,677,500
23/09/2019 22,100 -0.90 -4.07 23,000 23,200 22,100 136 3,005,600
20/09/2019 23,000 -0.30 -1.30 23,250 23,250 22,900 626 14,398,000
19/09/2019 23,250 -0.10 -0.43 23,300 23,300 22,450 593 13,787,250
18/09/2019 23,300 0.30 1.29 23,000 23,300 22,350 1,001 23,323,300
17/09/2019 23,000 0.10 0.43 22,950 23,000 22,000 741 17,043,000
16/09/2019 22,950 -0.60 -2.61 23,500 23,550 22,600 135 3,098,250
13/09/2019 23,500 0.50 2.13 23,000 23,500 22,400 841 19,763,500
12/09/2019 23,000 -0.50 -2.17 23,500 24,000 22,650 3,119 71,737,000
11/09/2019 23,500 0.50 2.13 23,000 23,600 22,400 119 2,796,500
10/09/2019 23,850 -0.25 -1.05 24,100 24,500 22,900 2,760 65,826,000
09/09/2019 24,100 0.00 ■■ 0.00 24,100 24,300 23,100 3,180 76,638,000
06/09/2019 24,100 1.10 4.56 23,000 24,200 22,200 8,042 193,812,200
05/09/2019 23,000 1.50 6.52 21,500 23,000 21,200 4,859 111,757,000
04/09/2019 21,500 -0.60 -2.79 22,150 22,500 21,000 4,447 95,610,500
03/09/2019 22,150 -0.40 -1.81 22,500 23,000 22,000 497 11,008,550
30/08/2019 22,500 -1.30 -5.78 23,800 23,900 22,500 2,925 65,812,500
29/08/2019 23,800 -0.60 -2.52 24,400 24,400 23,300 425 10,115,000
28/08/2019 24,400 1.20 4.92 23,200 24,500 22,700 4,181 102,016,400
27/08/2019 23,200 -0.70 -3.02 23,900 23,950 23,150 3,891 90,271,200
26/08/2019 23,900 0.10 0.42 23,800 23,900 22,600 4,393 104,992,700
23/08/2019 23,800 -0.10 -0.42 23,900 23,900 23,000 1,755 41,769,000
22/08/2019 23,900 0.40 1.67 23,500 24,100 22,800 5,971 142,706,900
21/08/2019 23,500 0.60 2.55 22,900 23,600 22,100 3,390 79,665,000
20/08/2019 22,900 0.70 3.06 22,200 23,000 21,000 2,853 65,333,700
19/08/2019 22,200 -1.00 -4.50 23,200 23,500 21,700 1,230 27,306,000
16/08/2019 23,200 0.60 2.59 22,550 24,100 22,550 32,094 744,580,800
15/08/2019 22,550 1.50 6.65 21,100 22,550 20,700 6,400 144,320,000
14/08/2019 21,100 0.00 ■■ 0.00 21,150 21,500 20,700 2,199 46,398,900
13/08/2019 21,150 1.40 6.62 19,800 21,150 19,800 6,178 130,664,700
12/08/2019 19,800 -0.40 -2.02 20,200 21,200 19,300 5,274 104,425,200
09/08/2019 20,200 -0.40 -1.98 20,600 21,300 20,050 5,036 101,727,200
08/08/2019 20,600 0.60 2.91 20,050 21,100 20,000 5,895 121,437,000
07/08/2019 20,050 -0.10 -0.50 20,150 20,200 19,700 3,685 73,884,250
06/08/2019 20,150 1.20 5.96 19,000 20,300 19,000 4,161 83,844,150
05/08/2019 19,000 -0.50 -2.63 19,500 19,800 19,000 2,813 53,447,000
02/08/2019 19,500 0.10 0.51 19,450 20,000 18,750 4,863 94,828,500
01/08/2019 19,450 1.30 6.68 18,200 19,450 18,050 11,215 218,131,750
31/07/2019 18,200 0.60 3.30 17,650 18,400 17,500 7,265 132,223,000
30/07/2019 17,650 -0.30 -1.70 17,900 18,150 17,650 9,641 170,163,650
29/07/2019 17,900 0.80 4.47 17,050 17,950 16,900 7,288 130,455,200
26/07/2019 17,050 0.30 1.76 16,750 17,150 16,750 5,638 96,127,900
25/07/2019 16,750 -0.90 -5.37 17,600 17,700 16,700 3,958 66,296,500
24/07/2019 17,600 0.90 5.11 16,750 17,700 16,750 7,840 137,984,000
23/07/2019 16,750 -1.30 -7.76 18,000 18,000 16,750 12,939 216,728,250
22/07/2019 18,000 -0.50 -2.78 18,500 18,500 17,900 3,853 69,354,000
19/07/2019 18,500 -0.30 -1.62 18,800 19,000 18,500 2,171 40,163,500
18/07/2019 18,800 0.00 ■■ 0.00 18,800 19,300 18,150 2,091 39,310,800
17/07/2019 18,800 -0.10 -0.53 18,900 18,900 18,200 9,011 169,406,800
16/07/2019 18,900 -1.40 -7.41 20,300 20,700 18,900 10,094 190,776,600
15/07/2019 20,300 -1.30 -6.40 21,600 21,750 20,300 7,475 151,742,500
12/07/2019 21,600 -0.30 -1.39 21,900 21,950 21,500 3,068 66,268,800
11/07/2019 21,900 0.40 1.83 21,500 22,000 21,500 4,054 88,782,600
10/07/2019 21,500 -0.90 -4.19 22,400 22,500 21,500 7,478 160,777,000
09/07/2019 22,400 0.70 3.13 21,700 22,500 21,800 4,133 92,579,200
08/07/2019 21,700 -0.30 -1.38 21,950 22,300 21,700 3,612 78,380,400
05/07/2019 21,950 -0.40 -1.82 22,300 22,300 21,650 2,807 61,613,650
04/07/2019 22,300 0.40 1.79 21,850 22,300 21,300 3,075 68,572,500
03/07/2019 21,850 0.00 ■■ 0.00 21,850 22,000 21,650 1,197 26,154,450
02/07/2019 21,850 -0.30 -1.37 22,200 22,300 21,700 2,090 45,666,500
01/07/2019 22,200 -0.70 -3.15 22,900 23,000 22,100 5,298 117,615,600
28/06/2019 22,900 1.10 4.80 21,800 23,000 21,500 7,694 176,192,600
27/06/2019 21,800 -0.40 -1.83 22,200 22,400 21,500 4,396 95,832,800
26/06/2019 22,200 -0.40 -1.80 22,650 22,500 22,000 4,134 91,774,800
25/06/2019 22,650 -0.60 -2.65 23,200 23,200 22,650 2,763 62,581,950
24/06/2019 23,200 1.00 4.31 22,200 23,450 21,700 5,932 137,622,400
21/06/2019 22,200 0.30 1.35 21,900 22,500 21,400 13,468 298,989,600
20/06/2019 21,900 -0.70 -3.20 22,550 22,950 21,600 16,370 358,503,000
19/06/2019 22,550 -1.30 -5.76 23,800 23,850 22,200 16,439 370,699,450
18/06/2019 23,800 -1.00 -4.20 24,800 25,150 23,800 8,900 211,820,000
17/06/2019 24,800 -0.40 -1.61 25,200 25,400 24,000 14,623 362,650,400
16/06/2019 25,200 -0.80 -3.17 26,000 26,300 25,000 12,073 304,239,600
14/06/2019 25,200 -0.80 -3.17 26,000 26,300 25,000 12,073 304,239,600
13/06/2019 26,000 -0.80 -3.08 26,800 27,000 25,600 10,114 262,964,000
11/06/2019 26,300 -1.00 -3.80 27,300 27,500 25,800 26,465 696,029,500
10/06/2019 27,300 -0.80 -2.93 28,100 28,200 27,200 13,972 381,435,600
09/06/2019 28,100 -0.50 -1.78 28,600 28,900 27,900 14,377 403,993,700
07/06/2019 28,100 -0.50 -1.78 28,600 28,900 27,900 14,377 403,993,700
06/06/2019 28,600 1.90 6.64 26,750 28,600 27,300 35,467 1,014,356,200
05/06/2019 26,750 1.80 6.73 25,000 26,750 25,300 21,849 584,460,750
04/06/2019 25,000 -1.00 -4.00 26,000 26,500 24,200 12,147 303,675,000
03/06/2019 26,000 0.60 2.31 25,400 26,600 25,200 20,960 544,960,000
02/06/2019 25,400 -1.60 -6.30 27,000 27,500 25,400 5,284 134,213,600
31/05/2019 25,400 -1.60 -6.30 27,000 27,500 25,400 5,284 134,213,600
30/05/2019 27,000 1.00 3.70 26,000 27,350 24,500 76,149 2,056,023,000
29/05/2019 26,000 -1.90 -7.31 27,900 29,300 26,000 19,187 498,862,000
28/05/2019 27,900 1.80 6.45 26,100 27,900 27,500 10,479 292,364,100
27/05/2019 26,100 -0.80 -3.07 26,950 26,900 25,100 53,747 1,402,796,700
26/05/2019 26,950 -2.00 -7.42 28,950 29,300 26,950 17,974 484,399,300
24/05/2019 26,950 -2.00 -7.42 28,950 29,300 26,950 17,974 484,399,300
23/05/2019 28,950 -2.20 -7.60 31,100 31,400 28,950 13,629 394,559,550
22/05/2019 31,100 0.10 0.32 31,000 33,000 30,200 12,616 392,357,600
21/05/2019 31,000 1.90 6.13 29,100 31,100 28,900 30,732 952,692,000
20/05/2019 29,100 1.10 3.78 28,000 29,700 28,450 16,643 484,311,300
19/05/2019 28,000 1.80 6.43 26,200 28,000 27,950 25,669 718,732,000
17/05/2019 28,000 1.80 6.43 26,200 28,000 27,950 25,669 718,732,000
16/05/2019 26,200 1.70 6.49 24,500 26,200 24,800 12,014 314,766,800
15/05/2019 24,500 1.00 4.08 23,500 25,000 22,500 13,379 327,785,500
14/05/2019 23,500 0.00 ■■ 0.00 23,500 23,800 22,100 2,260 53,110,000
13/05/2019 23,500 0.80 3.40 22,750 24,000 21,200 3,805 89,417,500
12/05/2019 22,750 1.50 6.59 21,300 22,750 21,100 1,138 25,889,500
10/05/2019 22,750 1.50 6.59 21,300 22,750 21,100 1,138 25,889,500
09/05/2019 21,300 0.60 2.82 20,700 22,000 21,000 446 9,499,800
08/05/2019 20,700 -0.10 -0.48 20,800 21,600 20,350 605 12,523,500
07/05/2019 20,800 0.60 2.88 20,200 21,500 20,200 3,058 63,606,400
06/05/2019 20,200 -0.10 -0.50 20,300 21,000 20,000 3,183 64,296,600
05/05/2019 20,300 -0.20 -0.99 20,500 21,000 20,200 1,958 39,747,400
03/05/2019 20,300 -0.20 -0.99 20,500 21,000 20,200 1,958 39,747,400
02/05/2019 20,500 -1.00 -4.88 21,500 22,900 20,000 1,823 37,371,500
01/05/2019 21,500 -1.20 -5.58 22,650 22,500 21,500 1,308 28,122,000
30/04/2019 21,500 -1.20 -5.58 22,650 22,500 21,500 1,308 28,122,000
29/04/2019 21,500 -1.20 -5.58 22,650 22,500 21,500 1,308 28,122,000
28/04/2019 21,500 -1.20 -5.58 22,650 22,500 21,500 1,308 28,122,000
26/04/2019 21,500 -1.20 -5.58 22,650 22,500 21,500 1,308 28,122,000
25/04/2019 22,650 -0.80 -3.53 23,400 24,300 22,550 484 10,962,600
24/04/2019 23,400 0.60 2.56 22,800 23,800 22,700 3,994 93,459,600
23/04/2019 22,800 0.40 1.75 22,400 23,000 21,850 2,654 60,511,200
22/04/2019 22,400 1.10 4.91 21,300 22,750 21,600 3,511 78,646,400
21/04/2019 21,300 1.20 5.63 20,100 21,300 19,900 1,537 32,738,100
19/04/2019 21,300 1.20 5.63 20,100 21,300 19,900 1,537 32,738,100
18/04/2019 20,100 1.30 6.47 18,800 20,100 19,000 3,250 65,325,000
17/04/2019 18,800 0.10 0.53 18,700 20,000 18,100 7,471 140,454,800
16/04/2019 18,700 -1.10 -5.88 19,800 19,800 18,600 321 6,002,700
15/04/2019 19,800 -0.10 -0.51 19,900 19,900 19,100 828 16,394,400
12/04/2019 19,800 -0.10 -0.51 19,900 19,900 19,100 828 16,394,400
11/04/2019 19,900 0.90 4.52 18,950 20,000 18,100 5,069 100,873,100
10/04/2019 18,950 1.20 6.33 17,750 18,950 17,600 11,396 215,954,200
09/04/2019 17,750 -0.80 -4.51 18,500 18,500 17,600 454 8,058,500
08/04/2019 18,500 0.40 2.16 18,100 18,600 17,350 2,356 43,586,000
05/04/2019 18,100 -0.70 -3.87 18,800 18,800 17,600 1,030 18,643,000
04/04/2019 18,800 0.40 2.13 18,450 19,000 18,200 716 13,460,800
03/04/2019 18,450 0.60 3.25 17,800 18,650 17,500 1,755 32,379,750
02/04/2019 17,800 -0.20 -1.12 18,000 18,000 17,500 1,702 30,295,600
01/04/2019 18,000 0.30 1.67 17,700 18,000 17,500 506 9,108,000
31/03/2019 13,000 0.20 1.54 12,800 13,000 12,800 1,010 13,130,000
29/03/2019 17,700 -0.90 -5.08 18,600 17,750 17,600 772 13,664,400
28/03/2019 18,600 0.40 2.15 18,200 18,650 18,050 79 1,469,400
27/03/2019 18,200 -0.10 -0.55 18,300 18,800 18,200 2 36,400
26/03/2019 18,300 -0.10 -0.55 18,450 18,350 17,500 11 201,300
25/03/2019 18,450 0.10 0.54 18,300 18,450 17,500 302 5,571,900
21/03/2019 18,300 -0.40 -2.19 18,700 18,300 18,300 299 5,471,700
20/03/2019 18,700 0.50 2.67 18,200 18,700 17,650 137 2,561,900
19/03/2019 18,200 -0.70 -3.85 18,850 18,500 18,200 162 2,948,400
18/03/2019 18,850 0.70 3.71 18,150 18,850 18,100 221 4,165,850
15/03/2019 18,900 0.80 4.23 18,050 19,000 18,150 3,601 68,058,900
14/03/2019 18,050 -1.20 -6.65 19,200 18,050 18,000 55 992,750
13/03/2019 19,200 0.40 2.08 18,800 19,200 17,750 145 2,784,000
12/03/2019 18,800 0.30 1.60 18,500 19,000 17,250 21,536 404,876,800
11/03/2019 18,500 0.90 4.86 17,600 18,500 17,650 16 296,000
08/03/2019 17,600 -0.10 -0.57 17,750 18,500 17,600 2,644 46,534,400
07/03/2019 17,750 0.10 0.56 17,700 18,500 17,700 1,632 28,968,000
06/03/2019 17,700 0.00 ■■ 0.00 17,700 18,500 17,700 1,011 17,894,700
05/03/2019 17,700 -0.30 -1.69 18,000 18,600 16,800 4,914 86,977,800
04/03/2019 18,000 -0.50 -2.78 18,500 18,700 17,600 113 2,034,000
01/03/2019 18,500 0.50 2.70 18,000 18,500 18,000 490 9,065,000
28/02/2019 18,000 -0.30 -1.67 18,300 18,300 18,000 769 13,842,000
27/02/2019 18,300 0.50 2.73 17,800 18,300 17,850 145 2,653,500
26/02/2019 17,800 -0.50 -2.81 18,300 18,500 17,800 6,013 107,031,400
25/02/2019 18,300 0.60 3.28 17,750 18,400 17,600 1,073 19,635,900
22/02/2019 17,750 0.10 0.56 17,600 18,400 17,700 1,228 21,797,000
21/02/2019 17,600 -0.70 -3.98 18,300 18,500 17,600 465 8,184,000
20/02/2019 18,300 -0.20 -1.09 18,500 18,700 17,600 3,009 55,064,700
19/02/2019 18,500 1.20 6.49 17,300 18,500 17,300 6,237 115,384,500
18/02/2019 17,300 -0.60 -3.47 17,950 18,500 17,300 2,732 47,263,600
15/02/2019 17,950 0.60 3.34 17,350 18,000 16,500 3,568 64,045,600
14/02/2019 17,350 -0.10 -0.58 17,500 18,200 17,000 1,667 28,922,450
13/02/2019 17,500 0.10 0.57 17,400 17,550 17,400 1,365 23,887,500
12/02/2019 17,400 -0.20 -1.15 17,600 18,400 17,200 859 14,946,600
11/02/2019 17,600 -1.10 -6.25 18,700 18,800 17,400 2,762 48,611,200
01/02/2019 18,700 1.20 6.42 17,500 18,700 18,000 6,182 115,603,400
31/01/2019 17,500 -0.40 -2.29 17,950 18,500 17,500 5,894 103,145,000
30/01/2019 17,950 1.20 6.69 16,800 17,950 17,400 1,878 33,710,100
29/01/2019 16,800 -0.60 -3.57 17,400 18,600 16,800 14,846 249,412,800
28/01/2019 17,400 1.10 6.32 16,300 17,400 15,500 7,676 133,562,400
25/01/2019 16,300 -0.70 -4.29 17,000 17,100 16,300 1,452 23,667,600
24/01/2019 17,000 -1.10 -6.47 18,050 18,000 17,000 1,223,000 20,791,000,000
23/01/2019 18,050 1.20 6.65 16,900 18,050 16,850 22,654,000 408,904,700,000
22/01/2019 16,900 0.20 1.18 16,700 17,850 16,900 8,518,000 143,954,200,000
21/01/2019 16,700 -0.90 -5.39 17,600 17,750 16,500 9,910 165,497,000
19/01/2019 17,600 1.00 5.68 16,600 17,750 15,700 6,363,000 111,988,800,000
18/01/2019 17,600 1.00 5.68 16,600 17,750 15,700 63,630 1,119,888,000
17/01/2019 16,600 0.05 0.30 16,550 17,000 15,500 110,400 1,832,640,000
16/01/2019 16,550 -0.45 -2.72 17,000 17,000 15,850 32,900 544,495,000
15/01/2019 17,000 0.65 3.82 16,350 17,000 15,850 15,770 268,090,000
14/01/2019 16,350 -1.15 -7.03 17,500 18,000 16,350 28,850 471,697,500
11/01/2019 17,500 -0.50 -2.86 18,000 19,000 17,200 125,400 2,194,500,000
10/01/2019 18,000 0.30 1.67 17,700 18,900 17,700 424,790 7,646,220,000
09/01/2019 17,700 1.15 6.50 16,550 17,700 16,400 321,050 5,682,585,000
08/01/2019 16,550 1.05 6.34 15,500 16,550 15,200 197,400 3,266,970,000
07/01/2019 15,500 0.90 5.81 14,600 15,600 14,500 117,780 1,825,590,000
04/01/2019 14,600 0.60 4.11 14,000 14,950 14,200 50,330 734,818,000
03/01/2019 14,000 0.20 1.43 13,800 14,750 13,800 79,270 1,109,780,000
02/01/2019 13,800 0.30 2.17 13,500 14,400 13,700 94,780 1,307,964,000
28/12/2018 13,500 -0.15 -1.11 13,650 14,500 13,500 69,570 939,195,000
27/12/2018 13,650 0.55 4.03 13,100 14,000 13,400 89,490 1,221,538,500
26/12/2018 13,100 -0.80 -6.11 13,900 14,200 12,950 35,320 462,692,000
25/12/2018 13,900 0.45 3.24 13,450 14,000 13,100 47,270 657,053,000
24/12/2018 13,450 0.35 2.60 13,100 13,450 13,200 18,050 242,772,500
21/12/2018 13,100 0.10 0.76 13,000 13,200 13,000 5,510 72,181,000
20/12/2018 13,000 -0.35 -2.69 13,350 13,250 13,000 5,010 65,130,000
19/12/2018 13,350 0.15 1.12 13,200 13,350 13,200 60 801,000
18/12/2018 13,200 0.40 3.03 12,800 13,500 13,000 50 660,000
17/12/2018 12,800 -0.80 -6.25 13,600 13,200 12,800 2,510 32,128,000
13/12/2018 13,600 0.70 5.15 12,900 13,750 12,900 16,020 217,872,000
12/12/2018 12,900 -0.60 -4.65 13,500 12,900 12,900 200 2,580,000
11/12/2018 13,500 0.30 2.22 13,200 13,500 13,100 3,410 46,035,000
10/12/2018 13,200 -0.20 -1.52 13,400 13,400 13,200 1,530 20,196,000
07/12/2018 13,400 0.70 5.22 12,700 13,400 12,250 2,430 32,562,000
06/12/2018 13,000 -0.30 -2.31 13,300 13,500 12,600 22,390 291,070,000
03/12/2018 13,300 0.30 2.26 13,000 13,300 12,950 23,810 316,673,000
30/11/2018 13,000 0.20 1.54 12,800 13,000 12,800 1,010 13,130,000
29/11/2018 12,800 -0.50 -3.91 13,300 13,400 12,800 2,000 25,600,000
27/11/2018 13,300 0.45 3.38 12,850 13,300 12,900 27,930 371,469,000
26/11/2018 12,850 -0.35 -2.72 13,200 13,500 12,850 6,460 83,011,000
23/11/2018 13,200 0.20 1.52 13,000 13,200 13,200 11,200 147,840,000
22/11/2018 13,000 -0.30 -2.31 13,300 13,250 12,800 22,540 293,020,000
20/11/2018 13,300 -0.40 -3.01 13,700 13,500 12,800 19,520 259,616,000
19/11/2018 13,700 0.20 1.46 13,500 13,700 13,700 10 137,000
15/11/2018 13,500 0.55 4.07 12,950 13,500 13,500 10 135,000
14/11/2018 12,950 0.05 0.39 12,900 13,000 12,900 49,770 644,521,500
13/11/2018 12,900 -0.40 -3.10 13,300 13,200 12,800 11,250 145,125,000
12/11/2018 13,300 -0.40 -3.01 13,700 13,750 13,300 1,210 16,093,000
09/11/2018 13,700 0.40 2.92 13,300 14,000 13,300 15,920 218,104,000
08/11/2018 13,300 0.15 1.13 13,150 13,300 13,250 20 266,000
07/11/2018 13,150 0.15 1.14 13,000 13,150 12,250 40 526,000
06/11/2018 13,000 0.10 0.77 12,900 13,000 12,900 1,510 19,630,000
05/11/2018 12,900 -0.35 -2.71 13,250 13,300 12,800 40,230 518,967,000
02/11/2018 13,250 -0.15 -1.13 13,400 13,400 12,850 25,110 332,707,500
01/11/2018 13,400 0.40 2.99 13,000 13,500 13,400 2,630 35,242,000
31/10/2018 13,000 0.20 1.54 12,800 13,000 12,700 37,550 488,150,000
30/10/2018 12,800 -0.20 -1.56 13,000 13,100 12,700 69,340 887,552,000
29/10/2018 13,000 0.20 1.54 12,800 13,000 13,000 10 130,000
26/10/2018 12,800 -0.20 -1.56 13,000 12,800 12,800 220 2,816,000
25/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
24/10/2018 13,000 -0.30 -2.31 13,000 13,000 12,200 11,310 147,030,000
23/10/2018 13,000 -0.40 -3.08 13,400 13,400 12,800 46,590 605,670,000
22/10/2018 13,400 0.20 1.49 13,200 13,600 12,700 23,380 313,292,000
19/10/2018 13,200 -0.50 -3.79 13,700 13,200 12,800 22,990 303,468,000
17/10/2018 13,700 -0.70 -5.11 13,700 13,700 13,000 40 548,000
16/10/2018 13,700 -0.30 -2.19 14,000 13,800 13,100 700 9,590,000
15/10/2018 14,000 0.55 3.93 13,450 14,000 13,700 17,950 251,300,000
12/10/2018 13,450 -0.05 -0.37 13,500 13,450 13,300 30 403,500
11/10/2018 13,500 0.20 1.48 13,300 13,500 12,600 85,290 1,151,415,000
10/10/2018 13,300 -0.40 -3.01 13,700 14,000 12,850 10,030 133,399,000
09/10/2018 13,700 -0.30 -2.19 13,700 14,050 12,900 41,100 563,070,000
08/10/2018 13,700 0.40 2.92 13,300 14,200 13,300 3,010 41,237,000
05/10/2018 13,300 -0.40 -3.01 13,700 14,000 13,000 41,360 550,088,000
04/10/2018 13,700 0.10 0.73 13,700 13,900 13,600 1,910 26,167,000
03/10/2018 13,700 0.20 1.46 13,500 13,700 13,700 30 411,000
02/10/2018 13,500 0.20 1.48 13,300 13,900 12,850 82,260 1,110,510,000
01/10/2018 13,300 0.15 1.13 13,300 13,450 13,300 17,540 233,282,000
28/09/2018 13,300 0.10 0.75 13,200 14,100 13,300 680 9,044,000
27/09/2018 13,200 -0.20 -1.52 13,200 13,400 13,000 5,900 77,880,000
26/09/2018 13,200 -0.30 -2.27 13,200 13,250 12,900 14,120 186,384,000
25/09/2018 13,200 0.20 1.52 13,000 13,200 12,600 18,760 247,632,000
24/09/2018 13,000 0.10 0.77 12,900 13,200 13,000 120 1,560,000
21/09/2018 12,900 -0.35 -2.71 13,250 12,900 12,850 4,000 51,600,000
20/09/2018 13,250 0.45 3.40 12,800 13,250 12,800 13,900 184,175,000
19/09/2018 12,800 -0.50 -3.91 13,300 13,300 12,800 1,420 18,176,000
18/09/2018 13,300 0.50 3.76 12,800 13,400 12,700 52,210 694,393,000
17/09/2018 12,800 0.45 3.52 12,800 13,300 12,700 24,040 307,712,000
14/09/2018 12,800 -0.50 -3.91 13,300 13,300 12,800 4,310 55,168,000
13/09/2018 13,300 0.30 2.26 13,000 13,300 13,000 410 5,453,000
12/09/2018 13,000 0.20 1.54 12,800 13,000 12,800 9,170 119,210,000
11/09/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,220 15,616,000
10/09/2018 12,800 -0.50 -3.91 13,300 13,300 12,800 58,210 745,088,000
07/09/2018 13,300 -0.05 -0.38 13,350 13,300 12,900 2,440 32,452,000
06/09/2018 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 10 133,500
05/09/2018 13,350 0.10 0.75 13,250 13,400 12,800 2,660 35,511,000
04/09/2018 13,250 0.15 1.13 13,100 13,350 12,800 61,670 817,127,500
31/08/2018 13,100 -0.20 -1.53 13,300 13,100 12,750 32,020 419,462,000
30/08/2018 13,300 0.60 4.51 12,700 13,300 13,000 12,160 161,728,000
29/08/2018 12,700 -0.65 -5.12 13,350 13,400 12,700 13,240 168,148,000
28/08/2018 13,350 -0.65 -4.87 13,350 13,450 12,700 12,540 167,409,000
27/08/2018 13,350 -0.55 -4.12 13,350 13,350 12,700 13,600 181,560,000
24/08/2018 13,350 -0.35 -2.62 13,350 13,350 13,000 1,670 22,294,500
23/08/2018 13,350 -0.05 -0.37 13,350 13,350 12,650 7,700 102,795,000
22/08/2018 13,350 -0.10 -0.75 13,450 13,650 12,750 3,580 47,793,000
21/08/2018 13,450 0.50 3.72 12,950 13,450 12,900 4,280 57,566,000
20/08/2018 12,950 0.05 0.39 12,900 13,000 12,900 1,870 24,216,500
17/08/2018 12,900 -0.60 -4.65 12,900 12,900 12,300 8,470 109,263,000
16/08/2018 12,900 0.45 3.49 12,450 12,950 12,500 10,640 137,256,000
15/08/2018 12,450 0.10 0.80 12,350 12,950 12,350 2,360 29,382,000
14/08/2018 12,350 -0.50 -4.05 12,850 13,400 12,350 3,130 38,655,500
13/08/2018 12,850 0.55 4.28 12,300 12,900 12,200 1,070 13,749,500
10/08/2018 12,300 -0.50 -4.07 12,800 12,900 12,300 3,440 42,312,000
09/08/2018 12,800 0.45 3.52 12,350 12,800 12,500 3,490 44,672,000
08/08/2018 12,350 -0.60 -4.86 12,950 12,800 12,100 21,040 259,844,000
07/08/2018 12,950 -0.05 -0.39 13,000 13,000 12,950 20 259,000
06/08/2018 13,000 0.15 1.15 12,850 13,000 12,150 4,770 62,010,000
03/08/2018 12,850 -0.65 -5.06 12,850 12,900 12,100 30,960 397,836,000
02/08/2018 12,850 0.40 3.11 12,450 12,850 12,350 23,110 296,963,500
01/08/2018 12,450 -0.65 -5.22 13,100 13,100 12,350 58,510 728,449,500
31/07/2018 13,100 0.10 0.76 13,000 13,100 12,700 3,840 50,304,000
30/07/2018 13,000 0.45 3.46 12,550 13,000 12,100 13,530 175,890,000
27/07/2018 12,550 0.15 1.20 12,400 12,800 12,300 60,900 764,295,000
25/07/2018 12,400 0.45 3.63 11,950 12,400 11,950 14,950 185,380,000
24/07/2018 11,950 0.55 4.60 11,400 12,150 11,350 37,830 452,068,500
23/07/2018 11,400 -0.55 -4.82 11,950 12,400 11,150 91,760 1,046,064,000
20/07/2018 11,950 0.15 1.26 11,800 12,600 11,800 224,270 2,680,026,500
19/07/2018 11,800 0.60 5.08 11,200 11,900 11,200 86,750 1,023,650,000
18/07/2018 11,200 0.70 6.25 10,500 11,200 10,950 11,010 123,312,000
17/07/2018 10,500 -0.40 -3.81 10,900 11,500 10,500 12,170 127,785,000
16/07/2018 10,900 0.20 1.83 10,700 11,400 9,960 1,720 18,748,000
13/07/2018 10,700 -0.60 -5.61 11,300 11,000 10,600 29,930 320,251,000
12/07/2018 11,300 0.70 6.19 10,600 11,300 10,100 12,670 143,171,000
11/07/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 220 2,332,000
10/07/2018 10,600 0.10 0.94 10,500 10,600 10,450 580 6,148,000
09/07/2018 10,500 0.40 3.81 10,100 10,500 10,100 140 1,470,000
06/07/2018 10,100 -0.30 -2.97 10,400 10,500 9,750 1,910 19,291,000
05/07/2018 10,400 -0.20 -1.92 10,400 10,400 10,100 17,020 177,008,000
04/07/2018 10,400 0.10 0.96 10,300 10,750 9,900 260 2,704,000
03/07/2018 10,300 -0.20 -1.94 10,500 10,350 9,900 15,350 158,105,000
02/07/2018 10,500 -0.50 -4.76 11,000 10,650 10,250 55,910 587,055,000
29/06/2018 11,000 -0.30 -2.73 11,000 0 0 930 10,230,000
28/06/2018 11,000 -0.10 -0.91 11,000 11,000 10,800 2,730 30,030,000
27/06/2018 11,000 -0.05 -0.45 11,050 11,000 10,900 7,710 84,810,000
26/06/2018 11,050 0.05 0.45 11,000 11,200 10,800 21,660 239,343,000
25/06/2018 11,000 0.20 1.82 10,800 11,200 10,750 19,580 215,380,000
22/06/2018 10,800 0.50 4.63 10,300 10,800 10,600 1,070 11,556,000
21/06/2018 10,300 -0.55 -5.34 10,850 10,950 10,150 29,680 305,704,000
20/06/2018 10,850 0.25 2.30 10,600 10,900 10,450 3,700 40,145,000
19/06/2018 10,600 -0.20 -1.89 10,800 11,000 10,500 20,190 214,014,000
18/06/2018 11,000 -0.35 -3.18 11,350 11,300 11,000 43,920 483,120,000
15/06/2018 11,350 0.35 3.08 11,000 11,350 11,050 2,540 28,829,000
14/06/2018 11,000 -0.30 -2.73 11,300 11,700 11,000 48,640 535,040,000
13/06/2018 11,300 0.10 0.88 11,200 11,800 10,800 114,960 1,299,048,000
12/06/2018 11,200 -0.20 -1.79 11,400 11,600 10,850 39,130 438,256,000
11/06/2018 11,400 -0.80 -7.02 12,200 12,200 11,350 65,220 743,508,000
08/06/2018 12,200 -0.10 -0.82 12,300 12,400 11,500 43,650 532,530,000
07/06/2018 12,300 0.30 2.44 12,000 12,500 12,000 117,590 1,446,357,000
06/06/2018 12,000 -0.45 -3.75 12,450 12,350 11,950 6,740 80,880,000
05/06/2018 12,450 -0.40 -3.21 12,450 12,450 12,050 26,640 331,668,000
04/06/2018 12,450 0.20 1.61 12,250 12,750 12,000 55,810 694,834,500
01/06/2018 12,250 0.15 1.22 12,100 12,250 12,000 170 2,082,500
31/05/2018 12,100 -0.25 -2.07 12,350 12,400 12,100 7,550 91,355,000
30/05/2018 12,350 -0.10 -0.81 12,450 12,400 11,700 1,700 20,995,000
29/05/2018 12,450 0.70 5.62 11,750 12,550 11,800 15,640 194,718,000
28/05/2018 11,750 -0.75 -6.38 12,500 12,450 11,750 12,900 151,575,000
25/05/2018 12,500 -0.20 -1.60 12,500 12,600 12,100 13,980 174,750,000
24/05/2018 12,500 -0.40 -3.20 12,900 12,500 12,100 11,360 142,000,000
23/05/2018 12,900 0.35 2.71 12,500 12,900 12,200 26,360 340,044,000
22/05/2018 12,500 -0.40 -3.20 12,900 12,600 12,050 13,110 163,875,000
21/05/2018 12,900 0.40 3.10 12,500 13,350 12,350 30 387,000
18/05/2018 12,500 -0.20 -1.60 12,500 12,800 11,850 9,670 120,875,000
17/05/2018 12,500 -0.10 -0.80 12,500 12,550 12,400 13,790 172,375,000
16/05/2018 12,500 -0.05 -0.40 12,500 12,600 12,400 14,310 178,875,000
15/05/2018 12,500 -0.50 -4.00 13,000 12,800 12,500 17,040 213,000,000
14/05/2018 13,000 0.35 2.69 12,650 13,000 12,300 21,730 282,490,000
11/05/2018 12,650 -0.70 -5.53 13,350 13,000 12,650 980 12,397,000
10/05/2018 13,350 0.25 1.87 13,100 13,350 13,350 340 4,539,000
09/05/2018 13,100 0.10 0.76 13,000 13,100 13,000 10,760 140,956,000
08/05/2018 13,000 0.10 0.77 12,900 13,000 12,600 17,340 225,420,000
07/05/2018 12,900 -0.60 -4.65 13,500 13,400 12,650 21,760 280,704,000
04/05/2018 13,500 0.30 2.22 13,200 13,850 13,400 1,530 20,655,000
03/05/2018 13,200 -0.30 -2.27 13,500 13,200 13,000 17,850 235,620,000
02/05/2018 13,500 -0.40 -2.96 13,900 13,500 13,450 8,300 112,050,000
27/04/2018 13,900 0.10 0.72 13,800 13,900 13,300 7,270 101,053,000
26/04/2018 13,800 -0.05 -0.36 13,800 13,850 13,750 13,680 188,784,000
25/04/2018 13,800 -0.70 -5.07 14,500 14,000 13,750 3,820 52,716,000
24/04/2018 13,800 -0.70 -5.07 14,500 14,000 13,750 3,820 52,716,000
23/04/2018 14,500 -0.55 -3.79 14,500 14,500 13,950 19,840 287,680,000
20/04/2018 14,500 0.10 0.69 14,400 14,600 13,900 2,130 30,885,000
19/04/2018 14,400 -0.20 -1.39 14,600 14,400 13,900 12,110 174,384,000
18/04/2018 14,600 0.05 0.34 14,550 14,600 14,350 20,470 298,862,000
13/04/2018 14,400 -0.10 -0.69 14,500 14,400 14,350 10,290 148,176,000
12/04/2018 14,500 -0.10 -0.69 14,600 14,500 14,400 12,500 181,250,000
11/04/2018 14,600 -0.20 -1.37 14,800 14,800 14,500 28,050 409,530,000
10/04/2018 14,800 -0.10 -0.68 14,800 14,800 14,700 3,830 56,684,000
09/04/2018 14,800 0.20 1.35 14,600 14,900 14,600 5,920 87,616,000
06/04/2018 14,600 -0.20 -1.37 14,800 14,800 14,550 39,070 570,422,000
05/04/2018 14,800 -0.05 -0.34 14,850 14,800 14,600 79,320 1,173,936,000
04/04/2018 14,850 0.20 1.35 14,650 14,850 14,650 13,750 204,187,500
03/04/2018 14,650 -0.10 -0.68 14,750 14,800 14,650 21,880 320,542,000
02/04/2018 14,750 0.05 0.34 14,750 14,900 14,700 65,430 965,092,500
30/03/2018 14,750 -0.05 -0.34 14,800 14,900 14,750 15,530 229,067,500
29/03/2018 14,800 0.15 1.01 14,650 14,900 14,500 33,850 500,980,000
28/03/2018 14,650 -0.45 -3.07 15,100 15,600 14,650 435,200 6,375,680,000
27/03/2018 15,100 -0.05 -0.33 15,150 15,200 14,700 265,630 4,011,013,000
26/03/2018 15,150 0.35 2.31 14,800 15,250 14,700 92,420 1,400,163,000
25/03/2018 14,800 0.05 0.34 14,750 15,600 14,600 317,890 4,704,772,000
23/03/2018 14,800 0.05 0.34 14,750 15,600 14,600 317,890 4,704,772,000
22/03/2018 14,750 0.20 1.36 14,550 14,900 14,550 47,460 700,035,000
21/03/2018 14,550 -0.35 -2.41 14,900 14,800 14,500 46,670 679,048,500
20/03/2018 14,900 -0.10 -0.67 14,900 14,900 14,800 21,190 315,731,000
19/03/2018 14,900 0.30 2.01 14,600 14,950 14,600 18,300 272,670,000
16/03/2018 14,600 -0.30 -2.05 14,900 15,000 14,600 29,280 427,488,000
15/03/2018 14,900 0.10 0.67 14,800 14,900 14,700 13,400 199,660,000
14/03/2018 14,850 0.05 0.34 14,800 14,850 14,700 18,970 281,704,500
13/03/2018 14,800 0.15 1.01 14,650 14,900 14,400 8,180 121,064,000
12/03/2018 14,650 -0.45 -3.07 15,100 15,100 14,700 73,240 1,072,966,000
11/03/2018 15,100 -0.25 -1.66 15,100 15,100 14,700 98,270 1,483,877,000
09/03/2018 15,100 -0.25 -1.66 15,100 15,100 14,700 98,270 1,483,877,000
08/03/2018 15,100 0.05 0.33 15,100 15,400 14,700 167,970 2,536,347,000
07/03/2018 15,100 0.40 2.65 14,700 15,550 14,800 207,820 3,138,082,000
06/03/2018 14,700 -0.30 -2.04 15,000 15,600 14,650 258,500 3,799,950,000
05/03/2018 14,700 -0.30 -2.04 15,000 15,100 14,700 184,340 2,709,798,000
02/03/2018 15,000 0.05 0.33 14,950 15,000 14,750 12,950 194,250,000
01/03/2018 14,950 -0.05 -0.33 14,950 15,050 14,800 93,150 1,392,592,500
28/02/2018 14,950 -0.25 -1.67 15,200 15,300 14,850 54,100 808,795,000
27/02/2018 15,000 0.20 1.33 15,000 15,200 14,900 45,200 678,000,000
26/02/2018 15,000 -0.05 -0.33 15,050 15,600 14,800 214,740 3,221,100,000
25/02/2018 15,050 0.20 1.33 14,850 15,100 14,300 569,080 8,564,654,000
23/02/2018 15,050 0.20 1.33 14,850 15,100 14,300 569,080 8,564,654,000
22/02/2018 14,850 -0.15 -1.01 15,000 15,000 14,800 12,760 189,486,000
21/02/2018 15,000 -0.10 -0.67 15,100 15,150 14,900 240,150 3,602,250,000
13/02/2018 15,100 -0.20 -1.32 15,300 15,600 15,000 272,240 4,110,824,000
12/02/2018 15,300 0.10 0.65 15,200 15,300 14,700 280,850 4,297,005,000
09/02/2018 15,200 -0.20 -1.32 15,200 15,200 14,800 70,150 1,066,280,000
08/02/2018 15,200 -0.10 -0.66 15,200 15,200 14,800 41,630 632,776,000
07/02/2018 15,200 -0.30 -1.97 15,200 15,600 14,700 258,250 3,925,400,000
06/02/2018 15,200 -0.20 -1.32 15,200 0 0 316,900 4,816,880,000
05/02/2018 15,200 -0.05 -0.33 15,250 15,500 15,000 140,920 2,141,984,000
02/02/2018 15,250 0.05 0.33 15,200 15,500 15,200 108,870 1,660,267,500
01/02/2018 15,200 0.10 0.66 15,200 15,600 15,200 119,620 1,818,224,000
31/01/2018 15,200 -0.15 -0.99 15,350 15,450 15,200 131,960 2,005,792,000
30/01/2018 15,350 0.15 0.98 15,200 15,400 15,000 64,730 993,605,500
29/01/2018 15,200 0.20 1.32 15,000 15,400 15,000 146,990 2,234,248,000
28/01/2018 15,000 -0.10 -0.67 15,000 15,450 14,600 118,190 1,772,850,000
26/01/2018 15,000 -0.10 -0.67 15,000 15,450 14,600 118,190 1,772,850,000
25/01/2018 15,000 -0.20 -1.33 15,200 15,100 14,300 202,740 3,041,100,000
24/01/2018 12,500 -2.65 -21.20 15,150 15,200 14,800 44,380 554,750,000
22/01/2018 15,000 -0.15 -1.00 15,150 15,200 14,800 70,490 1,057,350,000
19/01/2018 15,150 -0.25 -1.65 15,400 15,600 15,000 105,020 1,591,053,000
18/01/2018 15,400 0.10 0.65 15,300 15,400 14,500 242,150 3,729,110,000
17/01/2018 15,300 0.20 1.31 15,100 15,400 14,800 170,680 2,611,404,000
16/01/2018 15,100 -0.10 -0.66 15,100 15,400 14,750 180,060 2,718,906,000
15/01/2018 15,100 0.90 5.96 14,200 15,150 14,000 236,580 3,572,358,000
12/01/2018 14,200 -0.30 -2.11 14,500 14,500 14,100 207,480 2,946,216,000
11/01/2018 14,500 0.30 2.07 14,200 14,500 13,800 290,630 4,214,135,000
10/01/2018 14,200 -0.20 -1.41 14,400 14,600 13,950 151,150 2,146,330,000
09/01/2018 14,400 0.40 2.78 14,000 14,400 14,000 231,410 3,332,304,000
08/01/2018 14,000 0.80 5.71 13,200 14,100 13,150 381,870 5,346,180,000
06/01/2018 13,200 0.40 3.03 12,800 13,300 12,800 232,490 3,068,868,000
05/01/2018 13,200 0.40 3.03 12,800 13,300 12,800 232,490 3,068,868,000
04/01/2018 12,800 0.10 0.78 12,800 13,150 12,750 56,000 716,800,000
03/01/2018 12,800 -0.05 -0.39 12,850 13,050 12,600 43,110 551,808,000
02/01/2018 12,850 0.05 0.39 12,850 13,100 12,800 117,130 1,505,120,500
01/01/2018 12,850 0.05 0.39 12,800 13,000 12,500 113,200 1,454,620,000
29/12/2017 12,850 0.05 0.39 12,800 13,000 12,500 113,200 1,454,620,000
28/12/2017 12,800 0.20 1.56 12,600 12,850 12,500 21,510 275,328,000
27/12/2017 12,600 0.10 0.79 12,500 12,800 12,500 38,710 487,746,000
26/12/2017 12,500 -0.30 -2.40 12,800 12,900 12,400 70,150 876,875,000
25/12/2017 12,800 0.10 0.78 12,700 13,000 12,550 19,390 248,192,000
22/12/2017 12,700 -0.15 -1.18 12,850 13,000 12,700 28,720 364,744,000
21/12/2017 12,850 -0.20 -1.56 13,050 13,050 12,850 23,780 305,573,000
20/12/2017 13,050 0.05 0.38 13,000 13,100 12,850 58,200 759,510,000
19/12/2017 13,200 0.25 1.89 12,950 13,200 13,200 10 132,000
18/12/2017 13,050 0.15 1.15 12,900 13,050 12,650 11,020 143,811,000
17/12/2017 12,900 -0.10 -0.78 13,000 13,200 12,800 8,480 109,392,000
15/12/2017 13,000 0.15 1.15 12,850 13,200 12,600 16,530 214,890,000
14/12/2017 12,850 0.05 0.39 12,800 12,900 12,600 12,810 164,608,500
13/12/2017 12,800 0.05 0.39 12,750 12,850 12,300 152,700 1,954,560,000
12/12/2017 12,850 0.10 0.78 12,750 12,850 12,650 1,380 17,733,000
11/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 13,510 175,630,000
10/12/2017 13,000 -0.30 -2.31 13,000 13,000 12,600 63,140 820,820,000
08/12/2017 12,600 -0.40 -3.17 13,000 12,800 12,600 1,140 14,364,000
07/12/2017 13,000 -0.50 -3.85 13,400 13,400 12,650 75,220 977,860,000
05/12/2017 13,200 0.85 6.88 12,600 13,200 12,600 277,200 3,659,040,000
04/12/2017 12,350 0.05 0.41 12,000 12,350 12,000 54,080 667,888,000
01/12/2017 12,300 -0.05 -0.40 12,450 12,450 12,100 43,420 534,066,000
30/11/2017 12,350 0.05 0.41 12,200 12,700 12,200 136,620 1,687,257,000
29/11/2017 12,300 -0.30 -2.38 12,550 12,600 12,200 95,620 1,176,126,000
28/11/2017 12,600 0.00 ■■ 0.00 12,500 12,800 12,300 103,190 1,300,194,000
27/11/2017 12,600 0.10 0.80 12,700 12,900 12,400 161,580 2,035,908,000
24/11/2017 12,500 -0.20 -1.57 12,600 12,700 12,500 44,380 554,750,000
23/11/2017 12,700 -0.20 -1.55 12,700 13,000 12,700 57,590 731,393,000
22/11/2017 12,900 0.40 3.20 12,500 12,900 12,500 28,460 367,134,000
21/11/2017 12,500 -0.25 -1.96 12,500 13,000 12,400 59,650 745,625,000
20/11/2017 12,750 -0.25 -1.92 13,200 13,200 12,550 33,680 429,420,000
17/11/2017 13,000 -0.40 -2.99 13,100 13,400 12,800 56,650 736,450,000
16/11/2017 13,400 0.50 3.88 12,900 13,400 12,400 117,200 1,570,480,000
15/11/2017 12,900 -0.10 -0.77 12,700 13,000 12,300 29,410 379,389,000
14/11/2017 13,000 0.30 2.36 13,500 13,500 12,800 101,560 1,320,280,000
13/11/2017 12,700 0.80 6.72 12,400 12,700 12,000 107,240 1,361,948,000
10/11/2017 11,900 0.75 6.73 11,250 11,900 11,250 63,320 753,508,000
09/11/2017 11,150 0.35 3.24 10,900 11,150 10,800 17,080 190,442,000
08/11/2017 10,800 0.10 0.93 10,700 11,000 10,650 11,850 127,980,000
07/11/2017 10,700 -0.30 -2.73 10,750 11,100 10,700 46,560 498,192,000
06/11/2017 11,000 0.35 3.29 10,900 11,200 10,400 22,180 243,980,000
03/11/2017 10,650 -0.65 -5.75 11,100 11,200 10,550 178,760 1,903,794,000
02/11/2017 11,300 -0.70 -5.83 12,200 12,200 11,200 68,620 775,406,000
01/11/2017 12,000 -0.70 -5.51 12,100 12,600 11,850 49,650 595,800,000
31/10/2017 12,700 -0.20 -1.55 12,900 13,100 12,700 42,440 538,988,000
30/10/2017 12,900 -0.30 -2.27 13,200 13,200 12,900 42,430 547,347,000
27/10/2017 13,200 -0.20 -1.49 13,250 13,400 13,100 42,560 561,792,000
26/10/2017 13,400 -0.10 -0.74 13,400 13,500 13,200 16,070 215,338,000
25/10/2017 13,500 -0.15 -1.10 13,550 13,600 13,400 12,740 171,990,000
24/10/2017 13,650 0.15 1.11 13,400 13,650 13,300 21,240 289,926,000
23/10/2017 13,500 -0.10 -0.74 13,600 13,600 13,400 35,610 480,735,000
20/10/2017 13,600 0.00 ■■ 0.00 13,700 14,400 13,500 48,150 654,840,000
19/10/2017 13,600 0.10 0.74 13,750 13,800 13,600 10,470 142,392,000
18/10/2017 13,500 0.00 ■■ 0.00 13,600 13,750 13,500 54,720 738,720,000
17/10/2017 13,500 -0.15 -1.10 13,650 13,650 13,500 9,590 129,465,000
16/10/2017 13,650 0.00 ■■ 0.00 13,500 13,650 13,500 4,760 64,974,000
13/10/2017 13,650 -0.20 -1.44 13,550 13,650 13,400 18,990 259,213,500
12/10/2017 13,850 0.00 ■■ 0.00 13,850 13,850 13,500 70,120 971,162,000
11/10/2017 13,850 -0.05 -0.36 13,700 13,900 13,700 2,280 31,578,000
10/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,650 16,250 225,875,000
09/10/2017 13,900 -0.05 -0.36 14,000 14,000 13,500 14,100 195,990,000
06/10/2017 13,950 0.15 1.09 13,750 14,150 13,750 24,590 343,030,500
05/10/2017 13,800 0.20 1.47 14,000 14,000 13,500 21,910 302,358,000
04/10/2017 13,600 0.20 1.49 13,400 14,200 13,400 29,230 397,528,000
03/10/2017 13,400 -0.30 -2.19 13,700 13,800 13,400 48,490 649,766,000
02/10/2017 13,700 -0.30 -2.14 13,850 13,950 13,700 23,070 316,059,000
29/09/2017 14,000 -0.05 -0.36 13,950 14,000 13,900 14,930 209,020,000
28/09/2017 14,050 0.00 ■■ 0.00 14,000 14,150 13,900 18,880 265,264,000
27/09/2017 14,050 0.05 0.36 14,100 14,100 13,900 31,200 438,360,000
26/09/2017 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 22,620 316,680,000
25/09/2017 14,000 0.00 ■■ 0.00 14,100 14,200 13,900 12,730 178,220,000
22/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 49,890 698,460,000
21/09/2017 14,000 -0.10 -0.71 14,100 14,100 14,000 11,320 158,480,000
20/09/2017 14,100 -0.05 -0.35 14,200 14,200 14,000 9,310 131,271,000
19/09/2017 14,150 0.15 1.07 14,000 14,300 14,000 33,010 467,091,500
18/09/2017 14,000 0.00 ■■ 0.00 13,850 14,200 13,850 4,840 67,760,000
15/09/2017 14,000 0.00 ■■ 0.00 14,000 14,250 13,900 21,350 298,900,000
14/09/2017 14,000 0.10 0.72 14,150 14,150 13,900 24,060 336,840,000
13/09/2017 13,900 -0.10 -0.71 13,900 14,000 13,800 9,010 125,239,000
12/09/2017 14,000 0.00 ■■ 0.00 14,100 14,100 13,950 63,000 882,000,000
11/09/2017 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 28,350 396,900,000
08/09/2017 14,000 0.00 ■■ 0.00 14,050 14,050 13,850 17,050 238,700,000
07/09/2017 14,000 -0.05 -0.36 14,150 14,150 13,950 46,470 650,580,000
06/09/2017 14,050 -0.10 -0.71 14,150 14,150 14,000 24,810 348,580,500
05/09/2017 14,150 -0.05 -0.35 14,200 14,200 14,000 38,120 539,398,000
01/09/2017 14,200 -0.05 -0.35 14,200 14,300 14,100 7,060 100,252,000
31/08/2017 14,250 0.10 0.71 14,150 14,250 14,050 47,920 682,860,000
30/08/2017 14,150 0.05 0.35 14,250 14,250 14,000 14,300 202,345,000
29/08/2017 14,100 -0.30 -2.08 14,200 14,200 14,000 257,260 3,627,366,000
28/08/2017 14,400 0.10 0.70 14,200 14,400 14,150 30,040 432,576,000
25/08/2017 14,300 0.15 1.06 14,250 14,500 14,150 59,070 844,701,000
24/08/2017 14,150 0.05 0.35 14,200 14,300 14,100 60,260 852,679,000
23/08/2017 14,100 -0.05 -0.35 14,050 14,250 14,000 152,020 2,143,482,000
22/08/2017 14,150 0.05 0.35 14,200 14,300 14,000 43,180 610,997,000
21/08/2017 14,100 -0.15 -1.05 14,600 14,600 14,000 142,360 2,007,276,000
18/08/2017 14,250 -0.10 -0.70 14,400 14,400 14,200 26,240 373,920,000
17/08/2017 14,350 -0.45 -3.04 14,900 14,900 14,350 88,970 1,276,719,500
16/08/2017 14,800 0.40 2.78 14,400 15,000 14,200 70,360 1,041,328,000
15/08/2017 14,400 0.30 2.13 14,350 14,500 14,200 65,580 944,352,000
14/08/2017 14,100 -0.25 -1.74 14,400 14,700 14,000 189,170 2,667,297,000
11/08/2017 14,350 -0.35 -2.38 14,700 14,900 14,000 153,900 2,208,465,000
10/08/2017 14,700 0.15 1.03 14,450 14,850 14,450 23,620 347,214,000
09/08/2017 14,550 -0.15 -1.02 14,350 14,750 14,350 129,930 1,890,481,500
08/08/2017 14,700 -0.10 -0.68 14,700 14,900 14,550 37,260 547,722,000
07/08/2017 14,800 -0.10 -0.67 15,000 15,000 14,800 21,100 312,280,000
04/08/2017 14,900 -0.05 -0.33 14,950 15,000 14,500 60,340 899,066,000
03/08/2017 14,950 -0.05 -0.33 14,900 15,300 14,800 53,600 801,320,000
02/08/2017 15,000 -0.15 -0.99 15,000 15,100 14,800 40,100 601,500,000
01/08/2017 15,150 -0.05 -0.33 15,200 15,200 15,000 148,660 2,252,199,000
31/07/2017 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 41,510 630,952,000
28/07/2017 15,200 0.45 3.05 14,750 15,200 14,700 226,600 3,444,320,000
27/07/2017 14,750 0.00 ■■ 0.00 14,800 14,900 14,550 60,720 895,620,000
26/07/2017 14,750 -0.05 -0.34 15,000 15,200 14,600 65,800 970,550,000
25/07/2017 14,800 0.30 2.07 14,500 15,000 14,500 61,230 906,204,000
24/07/2017 14,500 -0.40 -2.68 14,900 14,900 14,200 150,170 2,177,465,000
21/07/2017 14,900 -0.40 -2.61 15,300 15,300 14,700 125,410 1,868,609,000
20/07/2017 15,300 -0.55 -3.47 15,750 15,800 15,300 177,670 2,718,351,000
19/07/2017 15,850 -0.25 -1.55 15,950 16,000 15,800 47,180 747,803,000
18/07/2017 16,100 0.10 0.63 16,000 16,100 15,800 104,250 1,678,425,000
17/07/2017 16,000 -0.05 -0.31 16,250 16,400 16,000 66,150 1,058,400,000
14/07/2017 16,050 -0.25 -1.53 16,300 16,350 16,000 116,320 1,866,936,000
13/07/2017 16,300 0.30 1.88 16,300 16,450 16,150 191,830 3,126,829,000
12/07/2017 16,000 -0.10 -0.62 16,100 16,350 15,950 37,090 593,440,000
11/07/2017 16,100 0.10 0.63 16,000 16,200 16,000 80,000 1,288,000,000
10/07/2017 16,000 -0.10 -0.62 16,200 16,200 15,950 157,680 2,522,880,000
07/07/2017 16,100 0.00 ■■ 0.00 16,100 16,400 16,000 123,060 1,981,266,000
06/07/2017 16,100 -0.10 -0.62 16,200 16,400 16,000 275,430 4,434,423,000
05/07/2017 16,200 -0.15 -0.92 16,600 16,600 16,000 266,810 4,322,322,000
04/07/2017 16,350 0.00 ■■ 0.00 16,350 16,400 16,250 71,380 1,167,063,000
03/07/2017 16,350 -0.05 -0.30 16,550 16,550 16,300 57,400 938,490,000
30/06/2017 16,400 0.10 0.61 16,300 16,500 16,200 81,460 1,335,944,000
29/06/2017 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 116,530 1,899,439,000
28/06/2017 16,300 -0.20 -1.21 16,400 16,700 16,300 122,100 1,990,230,000
27/06/2017 16,500 -0.20 -1.20 16,950 16,950 16,500 54,960 906,840,000
26/06/2017 16,700 0.40 2.45 16,550 16,800 16,400 91,920 1,535,064,000
23/06/2017 16,300 -0.45 -2.69 17,000 17,000 16,300 279,700 4,559,110,000
22/06/2017 16,750 -0.15 -0.89 17,000 17,000 16,550 40,950 685,912,500
21/06/2017 16,900 0.35 2.11 16,450 16,900 16,350 83,920 1,418,248,000
20/06/2017 16,550 -0.25 -1.49 16,750 16,800 16,500 173,640 2,873,742,000
19/06/2017 16,800 -0.20 -1.18 17,000 17,100 16,700 203,940 3,426,192,000
16/06/2017 17,000 -0.20 -1.16 17,500 17,500 16,800 287,570 4,888,690,000
15/06/2017 17,200 -0.90 -4.97 17,600 18,000 17,000 393,840 6,774,048,000
14/06/2017 18,100 0.25 1.40 18,500 18,500 18,000 310,780 5,625,118,000
13/06/2017 17,850 1.15 6.89 17,200 17,850 17,000 579,520 10,344,432,000
12/06/2017 16,700 0.60 3.73 16,450 16,850 16,400 213,680 3,568,456,000
09/06/2017 16,100 0.00 ■■ 0.00 16,050 16,350 16,050 11,750 189,175,000
08/06/2017 16,100 0.00 ■■ 0.00 16,400 16,400 16,100 56,230 905,303,000
07/06/2017 16,650 -0.15 -0.89 16,900 16,950 16,650 50,780 845,487,000
06/06/2017 16,800 -0.15 -0.88 17,200 17,200 16,750 15,490 260,232,000
05/06/2017 16,950 0.25 1.50 16,700 17,000 16,700 55,540 941,403,000
02/06/2017 16,700 0.10 0.60 16,600 16,700 16,600 16,620 277,554,000
01/06/2017 16,600 -0.10 -0.60 16,700 16,700 16,400 34,430 571,538,000
31/05/2017 16,700 0.00 ■■ 0.00 16,600 16,700 16,400 37,090 619,403,000
30/05/2017 16,700 0.00 ■■ 0.00 16,750 16,750 16,300 29,830 498,161,000
29/05/2017 16,700 0.00 ■■ 0.00 16,700 16,850 16,600 37,140 620,238,000
26/05/2017 16,700 -0.05 -0.30 16,750 16,800 16,700 24,370 406,979,000
25/05/2017 16,750 0.25 1.52 16,600 16,800 16,600 33,930 568,327,500
24/05/2017 16,500 -0.30 -1.79 16,900 16,900 16,500 89,770 1,481,205,000
23/05/2017 16,800 -0.05 -0.30 16,650 16,800 16,500 23,400 393,120,000
22/05/2017 16,850 0.00 ■■ 0.00 17,200 17,200 16,700 26,270 442,649,500
19/05/2017 16,850 -0.15 -0.88 16,900 16,950 16,500 94,240 1,587,944,000
18/05/2017 17,000 -0.80 -4.49 17,100 17,200 16,800 81,260 1,381,420,000
17/05/2017 17,800 1.15 6.91 16,650 17,800 16,600 116,610 2,075,658,000
16/05/2017 16,650 0.00 ■■ 0.00 16,500 16,700 16,350 56,170 935,230,500
15/05/2017 16,650 0.05 0.30 16,400 16,750 16,250 43,190 719,113,500
09/05/2017 16,700 0.20 1.21 16,400 16,700 16,250 37,740 630,258,000
08/05/2017 16,500 -0.05 -0.30 16,500 16,500 16,300 6,250 103,125,000
05/05/2017 16,550 0.25 1.53 16,400 16,550 16,300 46,340 766,927,000
04/05/2017 16,300 -0.15 -0.91 16,400 16,800 16,250 41,420 675,146,000
03/05/2017 16,450 -0.25 -1.50 16,500 16,700 16,450 33,400 549,430,000
28/04/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 8,400 140,280,000
27/04/2017 16,700 -0.05 -0.30 16,700 16,700 16,500 22,030 367,901,000
26/04/2017 16,750 0.15 0.90 16,600 16,750 16,550 20,000 335,000,000
25/04/2017 16,600 -0.50 -2.92 16,700 16,950 16,500 196,740 3,265,884,000
24/04/2017 17,100 0.00 ■■ 0.00 17,000 17,100 16,600 12,700 217,170,000
21/04/2017 17,100 -0.10 -0.58 17,000 17,100 16,900 8,120 138,852,000
20/04/2017 17,200 0.10 0.58 17,050 17,200 16,850 229,190 3,942,068,000
19/04/2017 17,100 0.45 2.70 16,700 17,300 16,600 75,000 1,282,500,000
18/04/2017 16,650 0.25 1.52 16,800 16,800 16,400 65,450 1,089,742,500
17/04/2017 16,400 -0.25 -1.50 16,600 16,900 16,400 48,300 792,120,000
14/04/2017 16,650 -0.25 -1.48 16,900 16,900 16,500 54,730 911,254,500
13/04/2017 16,900 -0.10 -0.59 17,000 17,000 16,800 28,130 475,397,000
12/04/2017 17,000 -0.05 -0.29 17,150 17,150 16,800 19,110 324,870,000
11/04/2017 17,050 0.05 0.29 17,200 17,200 16,900 37,510 639,545,500
10/04/2017 17,000 -0.25 -1.45 17,200 17,200 17,000 47,570 808,690,000
07/04/2017 17,250 0.00 ■■ 0.00 17,100 17,250 17,000 51,800 893,550,000
05/04/2017 17,250 0.05 0.29 17,300 17,300 17,150 26,150 451,087,500
04/04/2017 17,200 0.15 0.88 17,100 17,200 17,000 49,090 844,348,000
03/04/2017 17,050 0.00 ■■ 0.00 17,100 17,100 17,000 20,760 353,958,000
31/03/2017 17,050 -0.05 -0.29 17,300 17,300 17,050 35,290 601,694,500
30/03/2017 17,100 -0.30 -1.72 17,400 17,500 17,100 23,670 404,757,000
29/03/2017 17,400 -0.10 -0.57 17,250 17,400 17,000 128,330 2,232,942,000
28/03/2017 17,500 -0.20 -1.13 17,700 17,700 17,250 107,920 1,888,600,000
27/03/2017 17,700 -0.10 -0.56 17,800 17,800 17,650 76,860 1,360,422,000
24/03/2017 17,800 0.00 ■■ 0.00 18,000 18,200 17,700 75,070 1,336,246,000
23/03/2017 17,800 0.05 0.28 17,900 18,300 17,700 59,560 1,060,168,000
22/03/2017 17,750 -0.25 -1.39 17,900 18,100 17,750 177,380 3,148,495,000
21/03/2017 18,000 -0.20 -1.10 17,900 18,150 17,700 128,560 2,314,080,000
20/03/2017 18,200 -0.50 -2.67 18,550 19,000 18,000 84,650 1,540,630,000
17/03/2017 18,700 1.20 6.86 18,300 18,700 18,100 387,970 7,255,039,000
16/03/2017 17,500 1.10 6.71 16,600 17,500 16,600 475,870 8,327,725,000
15/03/2017 16,400 -0.20 -1.20 16,500 16,500 16,300 38,440 630,416,000
14/03/2017 16,600 0.00 ■■ 0.00 16,600 16,700 16,550 19,550 324,530,000
13/03/2017 16,600 -0.20 -1.19 16,800 16,800 16,600 11,680 193,888,000
10/03/2017 16,800 -0.10 -0.59 16,900 17,000 16,800 27,830 467,544,000
09/03/2017 16,900 -0.10 -0.59 17,000 17,100 16,700 13,070 220,883,000
08/03/2017 17,000 0.10 0.59 17,000 17,000 16,600 88,110 1,497,870,000
07/03/2017 16,900 -0.10 -0.59 17,250 17,250 16,900 241,660 4,084,054,000
06/03/2017 17,000 0.30 1.80 16,700 17,000 16,700 21,500 365,500,000
03/03/2017 16,700 -0.60 -3.47 17,250 17,250 16,700 42,050 702,235,000
02/03/2017 17,300 0.00 ■■ 0.00 17,200 17,350 16,950 34,960 604,808,000
01/03/2017 17,300 -0.10 -0.57 17,400 17,400 16,950 31,780 549,794,000
28/02/2017 17,400 0.10 0.58 17,300 17,400 17,200 19,990 347,826,000
27/02/2017 17,300 -0.25 -1.42 17,700 17,700 17,300 7,210 124,733,000
24/02/2017 17,550 0.15 0.86 17,300 17,600 17,300 33,630 590,206,500
23/02/2017 17,400 -0.30 -1.69 17,800 17,800 17,400 30,420 529,308,000
22/02/2017 17,700 -0.25 -1.39 17,900 17,900 17,600 14,210 251,517,000
21/02/2017 17,950 0.45 2.57 17,500 17,950 17,500 33,350 598,632,500
20/02/2017 17,500 -0.50 -2.78 17,700 18,000 17,500 126,440 2,212,700,000
17/02/2017 18,000 -0.30 -1.64 18,100 18,200 17,850 123,770 2,227,860,000
16/02/2017 18,300 -0.10 -0.54 18,400 18,600 18,000 82,310 1,506,273,000
15/02/2017 18,400 0.00 ■■ 0.00 18,400 18,750 18,200 34,310 631,304,000
14/02/2017 18,400 0.50 2.79 18,200 18,600 18,200 77,110 1,418,824,000
13/02/2017 17,900 0.80 4.68 17,100 18,200 17,000 82,810 1,482,299,000
10/02/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 46,540 795,834,000
09/02/2017 17,100 0.00 ■■ 0.00 17,200 17,200 16,900 87,380 1,494,198,000
08/02/2017 17,100 0.10 0.59 16,900 17,100 16,900 99,340 1,698,714,000
07/02/2017 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 20,680 351,560,000
06/02/2017 17,000 0.00 ■■ 0.00 17,000 17,150 16,700 24,410 414,970,000
03/02/2017 17,000 -0.20 -1.16 17,200 17,300 17,000 43,020 731,340,000
02/02/2017 17,200 0.20 1.18 16,750 17,250 16,750 25,360 436,192,000
25/01/2017 17,000 0.20 1.19 17,200 17,200 16,550 21,210 360,570,000
24/01/2017 16,800 -0.15 -0.88 16,950 17,200 16,800 34,050 572,040,000
23/01/2017 16,950 -0.05 -0.29 16,900 16,950 16,500 37,610 637,489,500
20/01/2017 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 33,600 571,200,000
19/01/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 19,790 336,430,000
18/01/2017 17,000 -0.20 -1.16 17,000 17,150 16,950 42,010 714,170,000
17/01/2017 17,200 0.20 1.18 17,100 17,250 16,900 42,750 735,300,000
16/01/2017 17,000 0.00 ■■ 0.00 17,000 17,100 16,850 102,570 1,743,690,000
13/01/2017 17,000 0.00 ■■ 0.00 17,150 17,150 17,000 15,800 268,600,000
12/01/2017 17,000 -0.10 -0.58 17,200 17,200 16,900 30,750 522,750,000
11/01/2017 17,100 -0.10 -0.58 17,350 17,400 17,100 15,540 265,734,000
10/01/2017 17,200 0.20 1.18 17,000 17,300 17,000 41,520 714,144,000
09/01/2017 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 54,200 921,400,000
06/01/2017 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 45,090 766,530,000
05/01/2017 17,000 -0.50 -2.86 17,100 17,350 17,000 104,980 1,784,660,000
04/01/2017 17,500 0.10 0.57 17,350 17,500 17,000 71,920 1,258,600,000
03/01/2017 17,400 0.00 ■■ 0.00 17,200 17,400 17,200 2,180 37,932,000
30/12/2016 17,400 -0.10 -0.57 17,500 17,500 16,800 18,260 317,724,000
29/12/2016 17,500 -0.05 -0.28 17,550 17,600 16,900 23,330 408,275,000
28/12/2016 17,550 0.05 0.29 16,800 17,750 16,800 109,090 1,914,529,500
27/12/2016 17,500 0.20 1.16 17,300 17,500 16,500 84,540 1,479,450,000
26/12/2016 17,300 -0.45 -2.54 17,750 17,750 17,250 9,750 168,675,000
23/12/2016 17,750 -0.10 -0.56 17,950 17,950 17,350 11,200 198,800,000
22/12/2016 17,850 -0.05 -0.28 17,800 17,850 17,500 30,270 540,319,500
21/12/2016 17,900 -0.05 -0.28 17,400 17,900 17,400 7,240 129,596,000
20/12/2016 17,950 -0.25 -1.37 17,600 17,950 17,500 6,160 110,572,000
19/12/2016 18,200 0.20 1.11 18,200 18,200 17,850 23,930 435,526,000
16/12/2016 18,000 0.50 2.86 18,000 18,200 17,500 198,180 3,567,240,000
15/12/2016 18,500 0.60 3.35 17,900 18,500 17,800 191,200 3,537,200,000
14/12/2016 17,900 0.10 0.56 17,800 17,900 17,000 142,070 2,543,053,000
13/12/2016 17,800 0.40 2.30 17,750 17,800 17,400 23,970 426,666,000
12/12/2016 17,400 -1.05 -5.69 18,100 18,200 17,250 116,900 2,034,060,000
09/12/2016 18,450 0.20 1.10 18,250 18,800 17,800 68,660 1,266,777,000
08/12/2016 18,250 0.25 1.39 18,000 18,300 17,800 11,350 207,137,500
07/12/2016 18,000 0.00 ■■ 0.00 18,000 18,500 17,900 73,700 1,326,600,000
06/12/2016 18,000 0.70 4.05 17,300 18,400 16,800 74,460 1,340,280,000
05/12/2016 17,300 -0.10 -0.57 17,400 17,700 16,900 79,710 1,378,983,000
02/12/2016 17,400 -0.65 -3.60 17,800 17,900 17,200 114,940 1,999,956,000
01/12/2016 18,050 0.05 0.28 18,000 18,600 18,000 49,740 897,807,000
30/11/2016 18,000 0.00 ■■ 0.00 18,100 18,400 17,600 104,080 1,873,440,000
29/11/2016 18,000 -0.80 -4.26 19,000 19,000 17,700 83,980 1,511,640,000
28/11/2016 18,800 -1.20 -6.00 20,000 20,000 18,750 97,800 1,838,640,000
25/11/2016 20,000 -0.50 -2.44 20,500 20,700 20,000 86,090 1,721,800,000
24/11/2016 20,500 -0.05 -0.24 20,500 20,950 20,500 210,950 4,324,475,000
23/11/2016 20,550 -0.35 -1.67 20,900 20,900 20,400 70,910 1,457,200,500
22/11/2016 20,900 -0.95 -4.35 21,600 21,750 20,500 150,020 3,135,418,000
21/11/2016 21,850 -0.15 -0.68 22,000 22,000 21,400 12,820 280,117,000
18/11/2016 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 15,620 343,640,000
17/11/2016 22,000 -0.10 -0.45 22,300 22,300 22,000 51,190 1,126,180,000
16/11/2016 22,100 0.55 2.55 21,800 22,100 21,700 66,140 1,461,694,000
15/11/2016 21,550 -0.55 -2.49 21,600 21,850 21,400 65,350 1,408,292,500
14/11/2016 22,100 -0.10 -0.45 22,300 22,300 21,200 96,900 2,141,490,000
11/11/2016 22,200 0.20 0.91 22,000 22,500 22,000 122,720 2,724,384,000
10/11/2016 22,000 0.20 0.92 22,300 22,300 21,500 27,130 596,860,000
09/11/2016 21,800 -0.60 -2.68 22,000 22,000 20,950 15,900 346,620,000
08/11/2016 22,400 -0.05 -0.22 22,000 22,450 22,000 16,560 370,944,000
07/11/2016 22,450 0.45 2.05 22,000 22,500 21,900 51,430 1,154,603,500
04/11/2016 22,000 -0.30 -1.35 22,500 22,550 21,350 35,070 771,540,000
03/11/2016 22,300 -0.40 -1.76 22,650 22,700 22,000 40,350 899,805,000
02/11/2016 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 29,680 673,736,000
01/11/2016 22,700 -0.10 -0.44 22,700 22,700 22,500 20,020 454,454,000
31/10/2016 22,800 0.00 ■■ 0.00 22,850 22,850 22,750 28,080 640,224,000
28/10/2016 22,800 -0.20 -0.87 22,900 22,950 22,550 148,450 3,384,660,000
27/10/2016 23,000 -0.40 -1.71 23,200 23,400 22,900 32,430 745,890,000
26/10/2016 23,400 0.00 ■■ 0.00 23,400 23,600 22,900 14,690 343,746,000
25/10/2016 23,400 -0.50 -2.09 23,150 23,600 23,150 35,360 827,424,000
24/10/2016 23,900 0.00 ■■ 0.00 23,750 23,950 23,300 89,080 2,129,012,000
21/10/2016 23,900 0.10 0.42 23,800 23,900 23,750 107,310 2,564,709,000
20/10/2016 23,800 0.10 0.42 23,700 23,800 23,400 127,180 3,026,884,000
19/10/2016 23,700 0.20 0.85 23,500 24,000 23,300 116,070 2,750,859,000
18/10/2016 23,500 0.00 ■■ 0.00 23,700 23,700 23,300 210,820 4,954,270,000
17/10/2016 23,500 -0.60 -2.49 23,900 24,000 23,500 106,490 2,502,515,000
14/10/2016 24,100 0.00 ■■ 0.00 24,100 24,250 23,600 89,880 2,166,108,000
13/10/2016 24,100 -0.30 -1.23 24,400 24,400 24,000 187,900 4,528,390,000
12/10/2016 24,400 0.50 2.09 23,600 24,400 23,300 244,780 5,972,632,000
11/10/2016 23,900 -0.60 -2.45 24,100 24,500 23,000 177,720 4,247,508,000
10/10/2016 24,500 -0.40 -1.61 24,900 25,400 24,500 34,650 848,925,000
07/10/2016 24,900 0.70 2.89 25,000 25,400 24,700 190,330 4,739,217,000
06/10/2016 33,900 -1.00 -2.87 35,000 35,000 32,500 274,610 9,309,279,000
05/10/2016 34,900 0.30 0.87 34,600 35,500 34,500 228,820 7,985,818,000
04/10/2016 34,600 -1.80 -4.95 36,400 36,400 34,600 232,130 8,031,698,000
03/10/2016 36,400 -0.30 -0.82 36,700 37,000 36,100 232,960 8,479,744,000
30/09/2016 36,700 -0.30 -0.81 37,000 37,000 36,500 412,130 15,125,171,000
29/09/2016 37,000 0.00 ■■ 0.00 37,100 37,500 36,700 398,560 14,746,720,000
28/09/2016 37,000 -1.00 -2.63 37,700 38,500 37,000 397,490 14,707,130,000
27/09/2016 38,000 1.70 4.68 36,100 38,000 35,900 523,560 19,895,280,000
26/09/2016 36,300 -0.30 -0.82 36,800 36,850 36,200 171,180 6,213,834,000
23/09/2016 36,600 0.40 1.10 36,900 37,000 36,200 200,730 7,346,718,000
22/09/2016 36,200 0.80 2.26 35,400 36,400 35,400 236,590 8,564,558,000
21/09/2016 35,400 0.15 0.43 35,450 35,450 35,000 118,810 4,205,874,000
20/09/2016 35,250 -0.20 -0.56 35,450 35,450 35,100 110,840 3,907,110,000
19/09/2016 35,450 0.00 ■■ 0.00 35,100 35,500 35,100 169,180 5,997,431,000
16/09/2016 35,450 0.05 0.14 35,350 35,600 35,000 260,820 9,246,069,000
15/09/2016 35,400 0.00 ■■ 0.00 35,100 35,500 35,000 84,970 3,007,938,000
14/09/2016 35,400 0.20 0.57 35,200 35,700 35,000 115,720 4,096,488,000
13/09/2016 35,200 0.00 ■■ 0.00 35,200 35,400 35,100 98,760 3,476,352,000
12/09/2016 35,200 -0.50 -1.40 35,700 35,700 34,100 151,690 5,339,488,000
09/09/2016 35,700 0.50 1.42 35,300 35,900 35,300 185,630 6,626,991,000
08/09/2016 35,200 -0.40 -1.12 35,800 35,800 35,200 108,630 3,823,776,000
07/09/2016 35,600 -0.10 -0.28 35,700 36,000 35,300 48,810 1,737,636,000
06/09/2016 35,700 0.30 0.85 35,400 35,900 35,200 162,870 5,814,459,000
05/09/2016 35,400 0.10 0.28 35,300 35,700 35,100 174,410 6,174,114,000
01/09/2016 35,300 0.30 0.86 35,100 35,600 34,800 235,630 8,317,739,000
31/08/2016 35,000 -0.70 -1.96 35,700 35,700 35,000 180,820 6,328,700,000
30/08/2016 35,700 0.40 1.13 35,400 35,800 34,600 154,080 5,500,656,000
29/08/2016 35,300 -0.70 -1.94 36,100 36,100 35,000 229,740 8,109,822,000
26/08/2016 36,000 1.20 3.45 34,700 36,000 34,700 233,430 8,403,480,000
25/08/2016 34,800 0.10 0.29 34,500 34,800 34,300 245,270 8,535,396,000
24/08/2016 34,700 -0.10 -0.29 34,100 35,000 34,100 213,730 7,416,431,000
23/08/2016 34,800 -0.20 -0.57 35,100 35,100 34,200 221,970 7,724,556,000
22/08/2016 35,000 -1.50 -4.11 36,700 36,900 35,000 290,310 10,160,850,000
19/08/2016 36,500 -0.60 -1.62 36,800 37,900 36,500 300,680 10,974,820,000
18/08/2016 37,100 0.60 1.64 36,500 37,300 36,400 389,300 14,443,030,000
17/08/2016 36,500 2.00 5.80 34,500 36,700 34,500 364,560 13,306,440,000
16/08/2016 34,500 0.00 ■■ 0.00 34,500 35,000 34,000 327,800 11,309,100,000
15/08/2016 34,500 0.00 ■■ 0.00 34,500 34,600 33,800 223,360 7,705,920,000
12/08/2016 34,500 0.50 1.47 34,500 34,500 33,500 163,460 5,639,370,000
11/08/2016 34,000 1.40 4.29 32,700 34,200 32,700 331,570 11,273,380,000
10/08/2016 32,600 0.60 1.88 31,900 32,600 31,900 309,670 10,095,242,000
09/08/2016 32,000 0.10 0.31 31,900 32,500 31,500 281,530 9,008,960,000
08/08/2016 31,900 -0.20 -0.62 32,000 32,400 31,900 211,880 6,758,972,000
05/08/2016 32,100 -0.20 -0.62 32,500 32,500 32,000 225,660 7,243,686,000
04/08/2016 32,300 0.30 0.94 32,000 32,700 31,900 524,840 16,952,332,000
03/08/2016 32,000 -0.40 -1.23 31,900 32,800 31,900 686,920 21,981,440,000
02/08/2016 32,400 -0.10 -0.31 32,500 32,900 31,900 939,130 30,427,812,000
01/08/2016 32,500 0.20 0.62 32,300 33,100 32,100 592,040 19,241,300,000
29/07/2016 32,300 0.80 2.54 31,500 33,400 31,100 547,360 17,679,728,000
28/07/2016 31,500 -0.50 -1.56 32,100 32,100 31,500 18,830 593,145,000
27/07/2016 32,000 0.10 0.31 33,200 33,200 31,900 78,180 2,501,760,000
26/07/2016 31,900 0.00 ■■ 0.00 32,500 32,500 31,900 31,170 994,323,000
25/07/2016 31,900 -0.50 -1.54 33,000 33,000 31,900 32,760 1,045,044,000
22/07/2016 32,400 -0.80 -2.41 33,100 33,100 31,500 79,020 2,560,248,000
21/07/2016 33,200 -0.70 -2.06 33,700 33,700 32,700 43,680 1,450,176,000
20/07/2016 33,900 -0.70 -2.02 34,600 34,700 33,800 41,420 1,404,138,000
19/07/2016 34,600 -0.20 -0.57 35,000 35,000 34,400 50,400 1,743,840,000
18/07/2016 34,800 0.60 1.75 34,300 34,900 34,200 28,820 1,002,936,000
15/07/2016 34,200 0.00 ■■ 0.00 34,200 34,300 33,600 25,570 874,494,000
14/07/2016 34,200 -0.60 -1.72 34,300 35,000 34,200 51,450 1,759,590,000
13/07/2016 34,800 0.30 0.87 34,600 35,100 34,300 85,920 2,990,016,000
12/07/2016 34,500 0.30 0.88 34,200 34,800 34,000 78,170 2,696,865,000
11/07/2016 34,200 -1.30 -3.66 35,500 36,500 34,200 107,280 3,668,976,000
08/07/2016 35,500 2.30 6.93 33,200 35,500 33,200 159,090 5,647,695,000
07/07/2016 33,200 -0.10 -0.30 33,300 33,300 33,000 52,720 1,750,304,000
06/07/2016 33,300 0.20 0.60 32,900 33,300 32,900 72,490 2,413,917,000
05/07/2016 33,100 0.00 ■■ 0.00 33,100 34,000 33,100 102,290 3,385,799,000
04/07/2016 33,100 0.30 0.91 33,200 33,200 32,800 56,000 1,853,600,000
01/07/2016 32,800 -0.40 -1.20 33,200 33,200 32,700 93,120 3,054,336,000
30/06/2016 33,200 0.40 1.22 33,000 33,200 32,400 65,490 2,174,268,000
29/06/2016 32,800 0.80 2.50 32,500 32,800 32,000 73,730 2,418,344,000
28/06/2016 32,000 -0.50 -1.54 32,000 32,600 31,600 76,640 2,452,480,000
27/06/2016 32,500 -0.70 -2.11 33,000 33,000 31,400 157,570 5,121,025,000
24/06/2016 33,900 -1.20 -3.42 35,000 35,100 32,700 120,780 4,094,442,000
23/06/2016 35,100 0.80 2.33 34,800 35,800 34,800 197,100 6,918,210,000
22/06/2016 34,300 2.20 6.85 32,200 34,300 32,200 350,390 12,018,377,000
21/06/2016 32,100 0.30 0.94 31,800 32,100 31,800 99,260 3,186,246,000
20/06/2016 31,800 -0.10 -0.31 31,600 32,300 31,600 32,460 1,032,228,000
17/06/2016 31,900 -0.40 -1.24 32,300 32,400 31,900 66,490 2,121,031,000
16/06/2016 32,300 0.30 0.94 32,000 32,400 31,900 135,870 4,388,601,000
15/06/2016 32,000 -0.50 -1.54 32,700 32,700 32,000 55,620 1,779,840,000
14/06/2016 32,500 0.20 0.62 31,900 32,500 31,900 78,070 2,537,275,000
13/06/2016 32,300 0.00 ■■ 0.00 32,900 32,900 31,500 173,310 5,597,913,000
10/06/2016 32,300 0.80 2.54 31,900 32,300 31,400 227,170 7,337,591,000
09/06/2016 31,500 -0.50 -1.56 32,500 32,500 31,500 72,860 2,295,090,000
08/06/2016 32,000 0.20 0.63 31,600 32,200 31,600 73,470 2,351,040,000
07/06/2016 31,800 -0.10 -0.31 31,800 32,000 31,600 23,550 748,890,000
06/06/2016 31,900 -0.10 -0.31 32,500 32,500 31,200 15,030 479,457,000
03/06/2016 32,000 0.90 2.89 31,200 32,100 31,200 33,230 1,063,360,000
02/06/2016 31,100 0.30 0.97 30,500 31,100 30,500 19,560 608,316,000
01/06/2016 30,800 0.20 0.65 30,800 31,300 30,500 7,900 243,320,000
31/05/2016 30,600 0.10 0.33 30,500 30,700 30,400 36,320 1,111,392,000
30/05/2016 30,500 -0.20 -0.65 30,500 30,800 30,000 19,840 605,120,000
27/05/2016 30,700 -0.20 -0.65 30,900 30,900 30,500 19,630 602,641,000
26/05/2016 30,900 -0.10 -0.32 31,000 31,000 30,000 14,470 447,123,000
25/05/2016 31,000 0.50 1.64 30,500 31,000 30,300 8,950 277,450,000
24/05/2016 30,500 0.00 ■■ 0.00 30,400 30,500 30,400 13,070 398,635,000
23/05/2016 30,500 0.00 ■■ 0.00 30,500 30,600 30,500 5,980 182,390,000
20/05/2016 30,500 0.00 ■■ 0.00 30,400 30,700 30,300 46,270 1,411,235,000
19/05/2016 30,500 -0.20 -0.65 30,700 30,700 30,300 17,630 537,715,000
18/05/2016 30,700 -0.30 -0.97 30,900 30,900 30,500 30,300 930,210,000
17/05/2016 31,000 -0.30 -0.96 31,300 31,300 30,500 37,750 1,170,250,000
16/05/2016 31,300 0.30 0.97 31,100 31,300 31,000 6,230 194,999,000
13/05/2016 31,000 -0.20 -0.64 31,100 31,100 30,500 19,340 599,540,000
12/05/2016 31,200 0.10 0.32 31,000 31,500 30,700 23,840 743,808,000
11/05/2016 31,100 -0.10 -0.32 31,000 31,500 31,000 32,950 1,024,745,000
10/05/2016 31,200 -0.10 -0.32 31,000 31,300 30,900 23,360 728,832,000
09/05/2016 31,300 0.30 0.97 31,600 31,600 31,000 40,510 1,267,963,000
06/05/2016 31,000 -0.10 -0.32 31,000 31,400 31,000 30,700 951,700,000
05/05/2016 31,100 -0.40 -1.27 31,500 31,600 31,000 95,980 2,984,978,000
04/05/2016 31,500 -0.40 -1.25 31,500 31,900 31,200 20,240 637,560,000
29/04/2016 31,900 0.70 2.24 31,700 32,200 31,000 134,940 4,304,586,000
28/04/2016 31,200 -0.20 -0.64 31,400 31,800 31,000 86,560 2,700,672,000
27/04/2016 31,400 -1.60 -4.85 33,100 33,100 31,200 234,700 7,369,580,000
26/04/2016 33,000 -1.30 -3.79 34,300 34,400 32,900 141,810 4,679,730,000
25/04/2016 34,300 -0.10 -0.29 34,900 34,900 33,800 124,620 4,274,466,000
22/04/2016 34,400 1.90 5.85 32,300 34,400 32,100 209,290 7,199,576,000
21/04/2016 32,500 0.40 1.25 32,200 32,500 32,000 74,720 2,428,400,000
20/04/2016 32,100 0.00 ■■ 0.00 32,500 32,500 31,000 213,570 6,855,597,000
19/04/2016 32,100 -2.10 -6.14 34,300 34,300 31,900 87,950 2,823,195,000
15/04/2016 34,200 0.70 2.09 33,500 34,400 33,100 73,800 2,523,960,000
14/04/2016 33,500 -0.30 -0.89 34,000 34,500 33,500 87,200 2,921,200,000
13/04/2016 33,800 1.00 3.05 33,500 34,200 33,000 170,420 5,760,196,000
12/04/2016 32,800 0.00 ■■ 0.00 32,800 33,300 32,000 46,870 1,537,336,000
11/04/2016 32,800 0.10 0.31 33,500 33,500 32,800 42,490 1,393,672,000
08/04/2016 32,700 0.10 0.31 33,000 33,700 32,700 77,110 2,521,497,000
07/04/2016 32,600 -0.20 -0.61 33,000 33,100 32,000 58,040 1,892,104,000
06/04/2016 32,800 0.50 1.55 32,200 32,800 32,100 19,850 651,080,000
05/04/2016 32,300 0.10 0.31 32,600 32,600 32,200 11,220 362,406,000
04/04/2016 32,200 0.20 0.63 32,500 32,700 32,000 114,360 3,682,392,000
01/04/2016 32,000 -0.50 -1.54 32,500 33,500 31,800 107,830 3,450,560,000
31/03/2016 32,500 -1.00 -2.99 33,500 34,000 32,500 91,500 2,973,750,000
30/03/2016 33,500 -0.10 -0.30 34,000 34,600 33,500 73,620 2,466,270,000
29/03/2016 33,600 1.50 4.67 32,800 34,300 32,300 221,980 7,458,528,000
28/03/2016 32,100 0.40 1.26 31,700 32,100 31,000 31,820 1,021,422,000
25/03/2016 31,700 -0.60 -1.86 32,300 32,300 31,700 55,580 1,761,886,000
24/03/2016 32,300 0.40 1.25 31,700 32,600 31,500 145,380 4,695,774,000
23/03/2016 31,900 0.20 0.63 31,700 31,900 31,000 22,320 712,008,000
22/03/2016 31,700 0.10 0.32 31,500 31,700 30,600 15,600 494,520,000
21/03/2016 31,600 0.10 0.32 31,100 31,600 30,700 65,760 2,078,016,000
18/03/2016 31,500 -0.30 -0.94 31,700 31,700 31,000 25,850 814,275,000
17/03/2016 31,800 -0.20 -0.62 31,900 32,000 31,500 24,350 774,330,000
16/03/2016 32,000 -0.10 -0.31 32,000 32,100 31,300 5,220 167,040,000
15/03/2016 32,100 0.60 1.90 31,500 32,500 31,000 180,710 5,800,791,000
14/03/2016 31,500 0.50 1.61 31,000 32,600 30,500 92,250 2,905,875,000
11/03/2016 31,000 0.00 ■■ 0.00 31,200 31,200 30,500 97,270 3,015,370,000
10/03/2016 31,000 0.80 2.65 30,000 31,000 29,700 75,630 2,344,530,000
09/03/2016 30,200 0.10 0.33 30,100 30,200 29,700 31,380 947,676,000
08/03/2016 30,100 -0.10 -0.33 30,200 30,700 30,000 54,810 1,649,781,000
07/03/2016 30,200 -1.50 -4.73 32,000 32,400 30,200 175,950 5,313,690,000
04/03/2016 31,700 1.10 3.59 30,600 31,700 30,500 93,860 2,975,362,000
03/03/2016 30,600 0.40 1.32 30,300 30,700 30,200 41,900 1,282,140,000
02/03/2016 30,200 0.70 2.37 29,600 30,300 29,400 29,750 898,450,000
01/03/2016 29,500 0.40 1.37 29,500 30,000 29,100 52,820 1,558,190,000
29/02/2016 29,100 0.00 ■■ 0.00 28,800 29,600 28,800 30,210 879,111,000
26/02/2016 29,100 -0.10 -0.34 29,200 29,400 29,100 17,520 509,832,000
25/02/2016 29,200 -0.60 -2.01 29,000 30,000 29,000 21,980 641,816,000
24/02/2016 29,800 -0.20 -0.67 30,300 30,400 29,800 42,600 1,269,480,000
23/02/2016 30,000 -1.20 -3.85 31,600 31,600 30,000 25,320 759,600,000
22/02/2016 31,200 0.30 0.97 31,300 31,800 31,100 84,110 2,624,232,000
19/02/2016 30,900 1.60 5.46 29,300 30,900 28,900 86,810 2,682,429,000
18/02/2016 29,300 0.30 1.03 29,000 29,500 29,000 19,550 572,815,000
17/02/2016 29,000 0.10 0.35 29,200 29,400 28,900 24,680 715,720,000
16/02/2016 28,900 0.80 2.85 28,100 29,000 28,100 41,770 1,207,153,000
15/02/2016 28,100 0.00 ■■ 0.00 28,400 28,400 28,100 1,140 32,034,000
05/02/2016 28,100 -0.10 -0.35 28,000 28,300 28,000 5,660 159,046,000
04/02/2016 28,200 -0.10 -0.35 28,800 28,800 27,800 26,740 754,068,000
03/02/2016 28,300 0.20 0.71 28,000 28,400 27,500 12,120 342,996,000
02/02/2016 28,100 -0.40 -1.40 28,500 28,500 28,100 8,110 227,891,000
01/02/2016 28,500 0.00 ■■ 0.00 28,900 29,000 28,500 15,970 455,145,000
29/01/2016 28,500 0.30 1.06 28,000 28,800 28,000 47,500 1,353,750,000
28/01/2016 28,200 -0.30 -1.05 28,500 28,500 28,200 34,970 986,154,000
27/01/2016 28,500 -0.10 -0.35 28,500 28,600 28,000 55,520 1,582,320,000
26/01/2016 28,600 -0.20 -0.69 28,100 28,700 28,000 32,900 940,940,000
25/01/2016 28,800 0.50 1.77 28,300 28,900 28,000 33,030 951,264,000
22/01/2016 28,300 -0.10 -0.35 29,200 29,200 28,000 59,240 1,676,492,000
21/01/2016 28,400 -0.50 -1.73 28,400 28,500 28,100 27,900 792,360,000
20/01/2016 28,900 0.20 0.70 28,600 29,700 28,600 33,410 965,549,000
19/01/2016 28,700 -0.60 -2.05 29,300 29,300 28,100 68,710 1,971,977,000
18/01/2016 29,300 1.80 6.55 27,100 29,300 27,100 144,530 4,234,729,000
15/01/2016 27,500 -1.20 -4.18 28,700 28,700 27,000 43,960 1,208,900,000
14/01/2016 28,700 -1.50 -4.97 29,500 29,600 28,100 332,840 9,552,508,000
13/01/2016 30,200 -0.60 -1.95 30,800 30,800 30,200 27,120 819,024,000
12/01/2016 30,800 0.70 2.33 30,200 30,800 29,500 39,150 1,205,820,000
11/01/2016 30,100 -0.10 -0.33 30,000 31,000 30,000 137,500 4,138,750,000
08/01/2016 30,200 -1.00 -3.21 31,200 31,600 29,900 87,850 2,653,070,000
07/01/2016 31,200 -2.30 -6.87 32,100 32,300 31,200 332,800 10,383,360,000
06/01/2016 33,500 0.00 ■■ 0.00 34,000 34,000 32,600 46,780 1,567,130,000
05/01/2016 33,500 -0.10 -0.30 33,500 33,900 32,600 64,630 2,165,105,000
04/01/2016 33,600 -0.40 -1.18 33,900 34,200 33,600 22,130 743,568,000
31/12/2015 34,000 0.00 ■■ 0.00 34,100 34,900 34,000 29,900 1,016,600,000
30/12/2015 34,000 -0.10 -0.29 34,100 34,900 34,000 55,960 1,902,640,000
29/12/2015 34,100 -0.90 -2.57 35,100 35,100 33,900 28,950 987,195,000
28/12/2015 35,000 0.00 ■■ 0.00 34,900 35,400 33,800 205,430 7,190,050,000
25/12/2015 35,000 -0.30 -0.85 35,400 35,400 34,500 25,240 883,400,000
24/12/2015 35,300 0.10 0.28 35,600 35,700 34,900 73,300 2,587,490,000
23/12/2015 35,200 0.20 0.57 35,900 35,900 34,800 61,010 2,147,552,000
22/12/2015 35,000 -0.10 -0.28 35,100 35,900 35,000 62,230 2,178,050,000
21/12/2015 35,100 -1.30 -3.57 36,400 36,400 35,000 119,930 4,209,543,000
18/12/2015 36,400 0.10 0.28 36,000 36,500 36,000 27,100 986,440,000
17/12/2015 36,300 -0.10 -0.27 37,000 37,000 36,000 103,320 3,750,516,000
16/12/2015 36,400 -0.10 -0.27 36,500 37,100 36,400 383,340 13,953,576,000
15/12/2015 36,500 0.10 0.27 36,400 36,800 35,000 42,330 1,545,045,000
14/12/2015 36,400 0.40 1.11 36,100 36,900 35,800 43,170 1,571,388,000
11/12/2015 36,000 1.10 3.15 34,900 36,000 34,900 50,570 1,820,520,000
10/12/2015 34,900 0.10 0.29 34,700 35,800 34,600 42,730 1,491,277,000
09/12/2015 34,800 -1.40 -3.87 35,600 36,200 34,800 109,100 3,796,680,000
08/12/2015 36,200 -0.20 -0.55 37,900 37,900 35,200 103,730 3,755,026,000
07/12/2015 37,900 0.00 ■■ 0.00 38,900 39,800 37,900 325,620 12,340,998,000
04/12/2015 37,900 2.40 6.76 35,500 37,900 35,500 359,160 13,612,164,000
03/12/2015 35,500 1.40 4.11 34,100 35,500 33,900 152,760 5,422,980,000
02/12/2015 34,100 0.50 1.49 34,400 34,400 33,500 98,170 3,347,597,000
01/12/2015 33,600 0.10 0.30 33,500 34,600 33,500 77,960 2,619,456,000
30/11/2015 33,500 0.10 0.30 33,400 34,100 32,700 52,400 1,755,400,000
27/11/2015 33,400 -0.80 -2.34 34,200 35,500 32,600 132,830 4,436,522,000
26/11/2015 34,200 -1.00 -2.84 35,500 35,500 34,000 92,810 3,174,102,000
25/11/2015 35,200 1.00 2.92 36,400 36,500 35,200 148,160 5,215,232,000
24/11/2015 34,200 2.20 6.88 33,000 34,200 32,800 288,300 9,859,860,000
23/11/2015 32,000 1.00 3.23 31,700 32,300 31,700 199,230 6,375,360,000
20/11/2015 31,000 1.60 5.44 29,900 31,200 29,900 161,090 4,993,790,000
19/11/2015 29,400 -0.20 -0.68 29,600 30,000 29,000 17,930 527,142,000
18/11/2015 29,600 1.50 5.34 28,300 29,600 28,300 144,490 4,276,904,000
17/11/2015 28,100 -0.30 -1.06 28,500 28,500 28,100 30,510 857,331,000
16/11/2015 28,400 0.00 ■■ 0.00 28,200 28,700 27,900 23,300 661,720,000
13/11/2015 28,400 -0.10 -0.35 29,200 29,200 28,300 12,610 358,124,000
12/11/2015 28,500 0.50 1.79 28,400 28,500 28,000 13,850 394,725,000
11/11/2015 28,000 -0.50 -1.75 28,100 28,600 28,000 30,470 853,160,000
10/11/2015 28,500 0.20 0.71 28,900 28,900 28,100 18,790 535,515,000
09/11/2015 28,300 -0.60 -2.08 28,700 29,000 27,900 42,620 1,206,146,000
06/11/2015 28,900 -0.20 -0.69 28,700 28,900 28,500 7,640 220,796,000
05/11/2015 29,100 0.00 ■■ 0.00 29,000 29,100 28,500 41,550 1,209,105,000
04/11/2015 29,100 -1.20 -3.96 30,300 30,300 28,900 40,500 1,178,550,000
03/11/2015 30,300 1.00 3.41 29,400 30,300 28,800 25,050 759,015,000
02/11/2015 29,300 -2.20 -6.98 32,000 32,000 29,300 130,170 3,813,981,000
30/10/2015 31,500 -1.00 -3.08 32,300 32,300 31,200 42,620 1,342,530,000
29/10/2015 32,500 0.40 1.25 32,100 32,900 31,700 51,520 1,674,400,000
28/10/2015 32,100 1.90 6.29 30,500 32,300 30,200 137,640 4,418,244,000
27/10/2015 30,200 -0.60 -1.95 30,800 30,800 30,200 87,930 2,655,486,000
26/10/2015 30,800 -1.10 -3.45 31,500 31,800 30,800 38,410 1,183,028,000
23/10/2015 31,900 0.90 2.90 31,900 32,500 31,200 79,530 2,537,007,000
22/10/2015 31,000 2.00 6.90 28,700 31,000 28,500 376,310 11,665,610,000
21/10/2015 29,000 0.80 2.84 28,200 29,300 28,000 82,850 2,402,650,000
20/10/2015 28,200 -0.10 -0.35 28,300 28,300 27,500 40,880 1,152,816,000
19/10/2015 28,300 0.00 ■■ 0.00 28,000 28,500 27,500 11,070 313,281,000
16/10/2015 28,300 -0.50 -1.74 29,400 29,400 28,300 47,790 1,352,457,000
15/10/2015 28,800 0.30 1.05 28,500 29,000 28,000 62,130 1,789,344,000
14/10/2015 28,500 -0.50 -1.72 28,500 28,900 28,300 38,150 1,087,275,000
13/10/2015 29,000 0.30 1.05 29,000 29,300 28,800 102,270 2,965,830,000
12/10/2015 28,700 1.80 6.69 27,500 28,700 27,500 151,350 4,343,745,000
09/10/2015 26,900 1.10 4.26 26,000 27,100 24,000 362,510 9,751,519,000
08/10/2015 25,800 0.10 0.39 25,700 25,800 25,000 29,700 766,260,000
07/10/2015 25,700 -0.10 -0.39 25,700 25,700 25,700 1,000 25,700,000
06/10/2015 25,800 0.10 0.39 25,700 26,200 25,000 11,700 301,860,000
05/10/2015 25,700 0.40 1.58 25,700 25,700 25,700 10 257,000
02/10/2015 25,300 -0.20 -0.78 25,300 25,300 25,300 22,100 559,130,000
01/10/2015 25,500 -0.30 -1.16 25,800 25,800 25,500 810 20,655,000
30/09/2015 25,800 0.60 2.38 25,600 26,000 25,200 5,630 145,254,000
29/09/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
28/09/2015 25,200 -0.10 -0.40 24,800 25,200 24,800 210 5,292,000
25/09/2015 25,300 0.10 0.40 25,800 25,800 25,200 31,860 806,058,000
24/09/2015 25,200 -0.50 -1.95 25,100 25,200 25,000 12,870 324,324,000
23/09/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
22/09/2015 25,700 0.00 ■■ 0.00 25,500 25,700 25,500 5,670 145,719,000
21/09/2015 25,700 0.20 0.78 25,400 25,700 25,000 7,300 187,610,000
18/09/2015 25,500 0.50 2.00 24,900 25,500 24,900 2,600 66,300,000
17/09/2015 25,000 -0.20 -0.79 25,500 25,500 25,000 6,820 170,500,000
16/09/2015 25,200 -0.60 -2.33 25,200 25,200 25,100 3,350 84,420,000
15/09/2015 25,800 0.00 ■■ 0.00 25,100 25,800 25,100 110 2,838,000
14/09/2015 25,800 -0.10 -0.39 25,900 25,900 25,800 16,040 413,832,000
11/09/2015 25,900 -0.10 -0.38 25,900 26,000 25,900 7,100 183,890,000
10/09/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/09/2015 26,000 -0.10 -0.38 25,700 26,000 25,700 8,040 209,040,000
08/09/2015 26,100 -0.10 -0.38 26,300 26,300 26,000 910 23,751,000
07/09/2015 26,200 0.20 0.77 26,700 26,700 26,000 1,030 26,986,000
04/09/2015 26,000 0.40 1.56 25,600 26,100 25,600 42,330 1,100,580,000
03/09/2015 25,600 0.00 ■■ 0.00 25,600 25,700 25,500 32,040 820,224,000
01/09/2015 25,600 0.00 ■■ 0.00 25,000 25,600 25,000 19,720 504,832,000
31/08/2015 25,600 0.50 1.99 25,100 25,600 25,000 49,760 1,273,856,000
28/08/2015 25,100 0.00 ■■ 0.00 25,100 25,500 25,100 17,320 434,732,000
27/08/2015 25,100 0.10 0.40 25,000 25,100 25,000 1,750 43,925,000
26/08/2015 25,000 0.90 3.73 24,500 25,000 24,500 31,400 785,000,000
25/08/2015 24,100 0.00 ■■ 0.00 22,800 24,500 22,800 17,580 423,678,000
24/08/2015 24,100 -1.80 -6.95 25,600 25,600 24,100 109,440 2,637,504,000
21/08/2015 25,900 -0.10 -0.38 25,500 27,000 25,500 30,470 789,173,000
20/08/2015 26,000 -0.20 -0.76 26,000 26,000 25,600 26,610 691,860,000
19/08/2015 26,200 -0.10 -0.38 26,100 26,200 26,000 9,980 261,476,000
18/08/2015 26,300 0.10 0.38 26,200 26,400 26,200 28,810 757,703,000
17/08/2015 26,200 0.50 1.95 26,200 26,200 25,500 58,660 1,536,892,000
14/08/2015 25,700 0.10 0.39 25,600 25,800 25,600 50,350 1,293,995,000
13/08/2015 25,600 -0.40 -1.54 26,000 26,000 25,200 19,930 510,208,000
12/08/2015 26,000 -0.40 -1.52 26,000 26,300 25,900 14,910 387,660,000
11/08/2015 26,400 0.70 2.72 25,700 26,600 25,500 56,930 1,502,952,000
10/08/2015 25,700 0.10 0.39 25,300 25,900 25,200 29,990 770,743,000
07/08/2015 25,600 0.10 0.39 25,500 25,700 25,300 18,080 462,848,000
06/08/2015 25,500 0.00 ■■ 0.00 25,500 25,800 25,500 45,090 1,149,795,000
05/08/2015 25,500 0.60 2.41 24,800 25,800 24,800 19,760 503,880,000
04/08/2015 24,900 -0.20 -0.80 25,800 25,800 24,700 15,910 396,159,000
03/08/2015 25,100 -0.30 -1.18 25,000 25,200 24,700 28,660 719,366,000
31/07/2015 25,400 -0.10 -0.39 25,100 25,900 25,100 58,420 1,483,868,000
30/07/2015 25,500 -1.20 -4.49 25,700 26,200 25,500 17,670 450,585,000
29/07/2015 26,700 -0.20 -0.74 26,000 27,400 26,000 16,250 433,875,000
28/07/2015 26,900 1.70 6.75 25,300 26,900 25,300 178,400 4,798,960,000
27/07/2015 25,200 0.70 2.86 24,600 25,300 24,500 61,890 1,559,628,000
24/07/2015 24,500 0.10 0.41 24,400 24,700 24,400 26,890 658,805,000
23/07/2015 24,400 -0.20 -0.81 24,600 24,800 24,400 3,720 90,768,000
22/07/2015 24,600 0.10 0.41 24,000 24,600 24,000 18,960 466,416,000
21/07/2015 24,500 0.10 0.41 23,800 24,500 23,800 5,330 130,585,000
20/07/2015 24,400 -0.30 -1.21 24,000 24,600 24,000 12,030 293,532,000
17/07/2015 24,700 0.00 ■■ 0.00 24,400 24,800 24,300 11,920 294,424,000
16/07/2015 24,700 0.30 1.23 24,700 24,700 24,000 230 5,681,000
15/07/2015 24,400 -0.10 -0.41 24,500 24,600 24,400 10,680 260,592,000
14/07/2015 24,500 0.00 ■■ 0.00 24,800 24,800 24,300 17,270 423,115,000
13/07/2015 24,500 0.00 ■■ 0.00 24,800 24,800 24,500 25,770 631,365,000
10/07/2015 24,500 0.00 ■■ 0.00 24,500 24,600 24,300 40,970 1,003,765,000
09/07/2015 24,500 0.00 ■■ 0.00 24,700 24,700 24,300 12,550 307,475,000
08/07/2015 24,500 -0.10 -0.41 24,800 24,800 24,400 30,580 749,210,000
07/07/2015 24,600 -0.20 -0.81 24,800 24,900 24,300 18,250 448,950,000
06/07/2015 24,800 0.30 1.22 24,500 24,900 24,500 16,190 401,512,000
03/07/2015 24,500 -0.30 -1.21 24,500 24,800 24,500 4,460 109,270,000
02/07/2015 24,800 0.30 1.22 24,300 24,800 24,300 15,020 372,496,000
01/07/2015 24,500 -0.40 -1.61 24,800 24,800 24,100 6,060 148,470,000
30/06/2015 24,900 -0.10 -0.40 24,800 24,900 24,000 38,080 948,192,000
29/06/2015 25,000 0.90 3.73 24,000 25,000 24,000 30,080 752,000,000
26/06/2015 24,100 -0.90 -3.60 24,100 24,900 24,100 13,520 325,832,000
25/06/2015 25,000 1.40 5.93 23,800 25,000 23,500 32,170 804,250,000
24/06/2015 23,600 -0.10 -0.42 23,700 24,000 23,600 15,860 374,296,000
23/06/2015 23,700 -0.30 -1.25 23,600 24,000 23,600 33,830 801,771,000
22/06/2015 24,000 -0.20 -0.83 23,900 24,200 23,800 20,520 492,480,000
19/06/2015 24,200 0.30 1.26 24,000 24,200 23,800 3,010 72,842,000
18/06/2015 23,900 -0.10 -0.42 24,000 24,000 23,800 16,750 400,325,000
17/06/2015 24,000 0.00 ■■ 0.00 24,400 24,400 24,000 4,640 111,360,000
16/06/2015 24,000 -0.50 -2.04 24,500 24,500 24,000 12,200 292,800,000
15/06/2015 24,500 0.10 0.41 24,200 24,500 24,000 18,500 453,250,000
12/06/2015 24,400 0.40 1.67 24,000 24,500 24,000 12,960 316,224,000
11/06/2015 24,000 -0.30 -1.23 24,300 24,400 24,000 33,560 805,440,000
10/06/2015 24,300 0.00 ■■ 0.00 24,700 24,700 24,100 22,260 540,918,000
09/06/2015 24,300 -0.50 -2.02 24,800 24,800 24,300 16,600 403,380,000
08/06/2015 24,800 0.80 3.33 25,000 25,000 24,600 57,550 1,427,240,000
05/06/2015 27,900 0.20 0.72 27,700 29,000 27,700 128,860 3,595,194,000
04/06/2015 27,700 -0.20 -0.72 27,800 27,900 27,700 39,370 1,090,549,000
03/06/2015 27,900 0.30 1.09 28,000 28,000 27,500 45,040 1,256,616,000
02/06/2015 27,600 -0.40 -1.43 27,800 28,100 27,600 88,880 2,453,088,000
01/06/2015 28,000 -0.90 -3.11 28,900 28,900 27,900 20,060 561,680,000
29/05/2015 28,900 -0.10 -0.34 29,000 29,300 28,600 24,670 712,963,000
28/05/2015 29,000 1.60 5.84 27,400 29,200 27,100 286,530 8,309,370,000
27/05/2015 27,400 -0.20 -0.72 27,100 27,400 26,900 100,130 2,743,562,000
26/05/2015 27,600 -0.20 -0.72 27,800 27,800 27,000 41,620 1,148,712,000
25/05/2015 27,800 0.80 2.96 27,800 27,900 27,000 7,850 218,230,000
22/05/2015 27,000 0.00 ■■ 0.00 27,000 28,000 27,000 48,440 1,307,880,000
21/05/2015 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 37,770 1,019,790,000
20/05/2015 27,000 0.50 1.89 27,000 27,900 26,600 54,800 1,479,600,000
19/05/2015 26,500 -0.10 -0.38 26,500 26,500 26,300 4,040 107,060,000
18/05/2015 26,600 -0.40 -1.48 26,500 27,000 26,000 15,550 413,630,000
15/05/2015 27,000 0.40 1.50 26,600 27,000 26,500 12,990 350,730,000
14/05/2015 26,600 -0.40 -1.48 26,900 27,000 26,600 31,660 842,156,000
13/05/2015 27,000 -0.50 -1.82 27,400 27,400 26,600 61,030 1,647,810,000
12/05/2015 27,500 0.00 ■■ 0.00 26,200 27,500 26,200 21,020 578,050,000
11/05/2015 27,500 -0.50 -1.79 27,900 28,000 27,500 8,970 246,675,000
08/05/2015 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 36,480 1,021,440,000
07/05/2015 28,000 0.10 0.36 27,500 28,500 27,500 48,840 1,367,520,000
06/05/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,700 9,210 256,959,000
05/05/2015 27,900 0.00 ■■ 0.00 26,500 28,900 26,500 22,570 629,703,000
04/05/2015 27,900 -2.10 -7.00 29,100 30,900 27,900 21,500 599,850,000
27/04/2015 30,000 -0.40 -1.32 30,500 30,500 29,600 2,400 72,000,000
24/04/2015 30,400 0.00 ■■ 0.00 30,100 30,400 30,000 4,780 145,312,000
23/04/2015 30,400 0.00 ■■ 0.00 30,400 30,500 30,000 5,770 175,408,000
22/04/2015 30,400 0.00 ■■ 0.00 30,400 30,400 29,400 550 16,720,000
21/04/2015 30,400 -0.50 -1.62 29,900 30,800 29,900 2,660 80,864,000
20/04/2015 30,900 -0.10 -0.32 29,900 30,900 29,900 8,200 253,380,000
17/04/2015 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 7,200 223,200,000
16/04/2015 31,000 0.00 ■■ 0.00 30,500 31,000 30,100 22,520 698,120,000
15/04/2015 31,000 -0.30 -0.96 30,600 31,000 30,500 22,550 699,050,000
14/04/2015 31,300 -0.10 -0.32 31,000 31,300 30,700 8,440 264,172,000
13/04/2015 31,400 0.80 2.61 31,000 31,800 30,700 1,200 37,680,000
10/04/2015 30,600 0.20 0.66 31,800 31,800 30,600 2,830 86,598,000
09/04/2015 30,400 -1.20 -3.80 31,900 31,900 30,400 5,960 181,184,000
08/04/2015 31,600 0.50 1.61 31,600 31,600 31,600 2,000 63,200,000
07/04/2015 31,100 0.60 1.97 31,200 31,200 31,000 4,610 143,371,000
06/04/2015 30,500 -1.00 -3.17 30,500 30,500 30,500 1,250 38,125,000
03/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 30,500 930 29,295,000
02/04/2015 31,500 0.50 1.61 31,000 31,500 30,000 4,050 127,575,000
01/04/2015 31,000 -0.50 -1.59 31,500 31,500 29,600 12,650 392,150,000
31/03/2015 31,500 0.00 ■■ 0.00 32,000 32,000 31,500 5,600 176,400,000
30/03/2015 31,500 -0.70 -2.17 32,000 32,000 31,100 2,010 63,315,000
27/03/2015 32,200 0.20 0.63 31,500 32,200 31,500 1,020 32,844,000
26/03/2015 32,000 0.00 ■■ 0.00 31,500 32,100 31,100 3,970 127,040,000
25/03/2015 32,000 -0.30 -0.93 31,000 32,300 31,000 13,420 429,440,000
24/03/2015 32,300 -0.20 -0.62 31,000 32,500 31,000 150 4,845,000
23/03/2015 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 8,000 260,000,000
20/03/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,400 4,850 157,625,000
19/03/2015 32,500 0.30 0.93 32,200 32,500 32,200 230 7,475,000
18/03/2015 32,200 -0.30 -0.92 32,500 32,500 32,200 11,880 382,536,000
17/03/2015 32,500 0.10 0.31 32,400 32,500 32,400 12,860 417,950,000
16/03/2015 32,400 -0.10 -0.31 32,000 32,500 32,000 19,190 621,756,000
13/03/2015 32,500 -0.30 -0.91 32,500 32,500 32,000 4,570 148,525,000
12/03/2015 32,800 0.50 1.55 32,400 32,800 32,300 17,710 580,888,000
11/03/2015 32,300 -0.20 -0.62 32,500 32,800 32,300 7,750 250,325,000
10/03/2015 32,500 -0.30 -0.91 33,000 33,000 32,500 1,750 56,875,000
09/03/2015 32,800 -1.00 -2.96 32,800 32,800 32,800 560 18,368,000
06/03/2015 33,800 0.80 2.42 33,400 33,800 33,000 24,020 811,876,000
05/03/2015 33,000 0.40 1.23 32,800 33,000 32,000 13,550 447,150,000
04/03/2015 32,600 0.20 0.62 33,000 33,000 32,200 15,070 491,282,000
03/03/2015 32,400 -0.20 -0.61 32,600 33,000 32,400 24,680 799,632,000
02/03/2015 32,600 0.00 ■■ 0.00 32,600 32,700 31,800 4,120 134,312,000
27/02/2015 32,600 -0.30 -0.91 33,500 33,500 32,200 2,570 83,782,000
26/02/2015 32,900 0.00 ■■ 0.00 32,700 32,900 32,300 1,030 33,887,000
25/02/2015 32,900 -1.40 -4.08 32,000 32,900 32,000 3,590 118,111,000
24/02/2015 34,300 1.60 4.89 34,300 34,300 34,300 20 686,000
13/02/2015 32,700 -0.10 -0.30 33,000 33,000 32,000 11,820 386,514,000
12/02/2015 32,800 0.90 2.82 32,900 32,900 32,000 7,730 253,544,000
11/02/2015 31,900 0.10 0.31 31,700 31,900 31,500 4,270 136,213,000
10/02/2015 31,800 -0.10 -0.31 31,300 31,900 31,300 1,430 45,474,000
09/02/2015 31,900 -0.60 -1.85 31,600 31,900 31,500 4,410 140,679,000
06/02/2015 32,500 0.30 0.93 31,500 32,900 31,500 3,290 106,925,000
05/02/2015 32,200 -0.10 -0.31 32,400 33,000 31,200 18,480 595,056,000
04/02/2015 32,300 0.10 0.31 32,200 32,400 31,500 18,400 594,320,000
03/02/2015 32,200 -1.20 -3.59 32,800 33,200 32,200 6,240 200,928,000
02/02/2015 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 500 16,700,000
30/01/2015 33,400 -0.60 -1.76 33,900 33,900 33,000 13,310 444,554,000
29/01/2015 34,000 1.00 3.03 32,800 34,900 32,800 60,380 2,052,920,000
28/01/2015 33,000 -0.30 -0.90 32,600 33,500 32,600 12,830 423,390,000
27/01/2015 33,300 -0.50 -1.48 33,700 34,000 33,300 18,020 600,066,000
26/01/2015 33,800 -0.10 -0.29 33,900 34,000 33,200 8,340 281,892,000
23/01/2015 33,900 -0.10 -0.29 33,600 33,900 33,200 26,940 913,266,000
22/01/2015 34,000 -0.60 -1.73 33,400 34,600 33,400 36,940 1,255,960,000
21/01/2015 34,600 -0.10 -0.29 34,100 34,600 33,400 31,410 1,086,786,000
20/01/2015 34,700 -0.30 -0.86 34,900 34,900 34,000 20,120 698,164,000
19/01/2015 35,000 -0.70 -1.96 35,000 35,000 33,300 7,700 269,500,000
16/01/2015 35,700 -0.20 -0.56 36,000 36,000 35,000 12,040 429,828,000
15/01/2015 35,900 2.10 6.21 33,800 35,900 33,300 137,170 4,924,403,000
14/01/2015 33,800 0.30 0.90 33,700 33,900 33,000 50,180 1,696,084,000
13/01/2015 33,500 0.50 1.52 32,500 33,800 32,500 34,030 1,140,005,000
12/01/2015 33,000 -0.60 -1.79 33,700 33,900 33,000 8,860 292,380,000
09/01/2015 33,600 -0.40 -1.18 33,500 34,400 33,500 30,380 1,020,768,000
08/01/2015 34,000 -0.50 -1.45 34,400 34,500 33,000 18,430 626,620,000
07/01/2015 34,500 1.50 4.55 33,000 34,900 33,000 41,980 1,448,310,000
06/01/2015 33,000 -0.50 -1.49 32,100 33,000 32,000 21,420 706,860,000
05/01/2015 33,500 -0.50 -1.47 33,500 34,000 33,500 4,450 149,075,000
31/12/2014 34,000 1.60 4.94 32,500 34,100 32,500 23,740 807,160,000
30/12/2014 32,400 1.10 3.51 31,400 33,000 31,000 52,390 1,697,436,000
29/12/2014 31,300 -0.90 -2.80 33,000 33,000 31,300 48,960 1,532,448,000
26/12/2014 32,200 0.00 ■■ 0.00 32,100 33,000 32,000 98,710 3,178,462,000
25/12/2014 32,200 -1.70 -5.01 33,500 33,600 32,200 19,270 620,494,000
24/12/2014 33,900 -0.10 -0.29 34,500 34,500 33,400 13,380 453,582,000
23/12/2014 34,000 -0.30 -0.87 34,500 34,500 33,000 17,630 599,420,000
22/12/2014 34,300 1.60 4.89 32,900 34,300 32,300 12,080 414,344,000
19/12/2014 32,700 -1.00 -2.97 34,300 34,300 32,600 47,580 1,555,866,000
18/12/2014 33,700 0.00 ■■ 0.00 33,700 34,500 33,500 35,230 1,187,251,000
17/12/2014 33,700 -2.50 -6.91 36,500 36,500 33,700 105,540 3,556,698,000
16/12/2014 36,200 -0.60 -1.63 36,200 36,900 35,400 76,390 2,765,318,000
15/12/2014 36,800 0.80 2.22 36,800 37,900 36,700 46,200 1,700,160,000
12/12/2014 36,000 0.00 ■■ 0.00 35,500 36,900 35,500 17,920 645,120,000
11/12/2014 36,000 -1.30 -3.49 36,000 37,500 36,000 64,910 2,336,760,000
10/12/2014 37,300 0.30 0.81 37,700 38,000 35,500 36,680 1,368,164,000
09/12/2014 37,000 -2.70 -6.80 39,100 40,000 37,000 156,400 5,786,800,000
08/12/2014 39,700 -1.80 -4.34 40,600 41,500 39,700 49,930 1,982,221,000
05/12/2014 41,500 0.30 0.73 41,000 42,000 40,000 156,200 6,482,300,000
04/12/2014 41,200 0.20 0.49 40,100 42,000 39,300 48,240 1,987,488,000
03/12/2014 41,000 2.60 6.77 38,000 41,000 38,000 451,900 18,527,900,000
02/12/2014 38,400 -0.40 -1.03 38,600 39,000 38,000 23,140 888,576,000
01/12/2014 38,800 0.50 1.31 38,300 40,000 37,100 61,850 2,399,780,000
28/11/2014 38,300 -2.70 -6.59 40,900 41,000 38,300 114,160 4,372,328,000
27/11/2014 41,000 2.00 5.13 38,600 41,000 37,800 93,300 3,825,300,000
26/11/2014 39,000 -1.60 -3.94 41,800 42,500 38,200 152,240 5,937,360,000
25/11/2014 40,600 2.60 6.84 38,500 40,600 38,500 114,660 4,655,196,000
24/11/2014 38,000 -2.80 -6.86 39,100 40,800 38,000 186,150 7,073,700,000
21/11/2014 40,800 -3.00 -6.85 43,000 43,000 40,800 319,230 13,024,584,000
20/11/2014 43,800 -3.20 -6.81 46,700 47,000 43,800 256,880 11,251,344,000
19/11/2014 47,000 -0.70 -1.47 47,700 47,700 45,100 113,210 5,320,870,000
18/11/2014 47,700 2.30 5.07 47,600 48,500 47,000 205,730 9,813,321,000
17/11/2014 45,400 2.90 6.82 43,000 45,400 42,500 291,120 13,216,848,000
14/11/2014 42,500 2.40 5.99 39,900 42,500 39,000 150,100 6,379,250,000
13/11/2014 40,100 1.60 4.16 40,500 40,600 39,500 238,850 9,577,885,000
12/11/2014 38,500 2.50 6.94 36,000 38,500 36,000 409,530 15,766,905,000
11/11/2014 36,000 -1.00 -2.70 37,000 37,000 36,000 87,850 3,162,600,000
10/11/2014 37,000 0.00 ■■ 0.00 36,400 37,300 36,200 89,280 3,303,360,000
07/11/2014 37,000 0.50 1.37 36,500 38,200 36,400 174,210 6,445,770,000
06/11/2014 36,500 2.30 6.73 36,500 36,500 35,600 461,170 16,832,705,000
05/11/2014 34,200 2.20 6.88 32,000 34,200 32,000 115,950 3,965,490,000
04/11/2014 32,000 -1.00 -3.03 33,600 33,600 32,000 185,640 5,940,480,000
03/11/2014 33,000 -0.50 -1.49 33,500 33,500 33,000 146,880 4,847,040,000
31/10/2014 33,500 0.50 1.52 32,300 33,700 32,100 146,810 4,918,135,000
30/10/2014 33,000 0.10 0.30 34,100 34,800 33,000 128,220 4,231,260,000
29/10/2014 32,900 2.10 6.82 31,900 32,900 31,900 474,760 15,619,604,000
28/10/2014 30,800 2.00 6.94 28,900 30,800 28,900 732,440 22,559,152,000
27/10/2014 28,800 0.60 2.13 29,000 29,500 28,300 326,560 9,404,928,000
24/10/2014 28,200 -0.70 -2.42 29,200 29,200 27,700 84,290 2,376,978,000
23/10/2014 28,900 -0.60 -2.03 29,000 29,500 28,800 33,590 970,751,000
22/10/2014 29,500 -0.30 -1.01 28,500 29,800 28,500 227,970 6,725,115,000
21/10/2014 29,800 0.80 2.76 28,700 29,900 28,700 161,310 4,807,038,000
20/10/2014 29,000 -0.30 -1.02 29,400 30,000 29,000 343,790 9,969,910,000
17/10/2014 29,300 1.30 4.64 28,000 29,900 27,900 308,400 9,036,120,000
16/10/2014 28,000 -0.90 -3.11 28,300 28,800 27,000 397,790 11,138,120,000
15/10/2014 28,900 -0.40 -1.37 29,100 29,400 28,100 273,760 7,911,664,000
14/10/2014 29,300 -1.60 -5.18 30,900 30,900 29,300 109,560 3,210,108,000
13/10/2014 30,900 0.40 1.31 30,300 31,000 29,900 220,260 6,806,034,000
10/10/2014 30,500 -0.70 -2.24 31,000 31,500 29,500 305,850 9,328,425,000
09/10/2014 31,200 0.10 0.32 30,800 31,900 30,800 162,630 5,074,056,000
08/10/2014 31,100 1.20 4.01 29,900 31,900 29,600 460,420 14,319,062,000
07/10/2014 29,900 0.00 ■■ 0.00 29,900 30,100 29,700 228,660 6,836,934,000
06/10/2014 29,900 0.20 0.67 30,000 30,200 29,500 213,720 6,390,228,000
03/10/2014 29,700 0.40 1.37 29,500 30,500 29,500 196,120 5,824,764,000
02/10/2014 29,300 -0.30 -1.01 29,600 30,800 29,100 275,170 8,062,481,000
01/10/2014 29,600 -0.30 -1.00 30,900 31,500 29,500 325,810 9,643,976,000
30/09/2014 29,900 1.90 6.79 28,000 29,900 27,700 805,440 24,082,656,000
29/09/2014 28,000 0.80 2.94 27,300 28,600 26,900 493,740 13,824,720,000
26/09/2014 27,200 -0.60 -2.16 28,000 28,000 27,100 308,880 8,401,536,000
25/09/2014 27,800 1.20 4.51 26,500 27,800 26,400 436,640 12,138,592,000
24/09/2014 26,600 0.10 0.38 26,400 27,000 26,400 240,560 6,398,896,000
23/09/2014 26,500 0.80 3.11 25,700 27,100 25,400 592,310 15,696,215,000
22/09/2014 25,700 -0.30 -1.15 26,000 26,700 25,700 480,110 12,338,827,000
19/09/2014 26,000 -0.50 -1.89 26,000 26,400 25,500 398,490 10,360,740,000
18/09/2014 26,500 -1.50 -5.36 28,500 29,300 26,300 459,240 12,169,860,000
17/09/2014 28,000 1.80 6.87 28,000 28,000 27,800 780,910 21,865,480,000
16/09/2014 26,200 1.70 6.94 24,600 26,200 24,000 1,289,500 33,784,900,000
15/09/2014 24,500 0.40 1.66 24,300 24,900 24,200 268,920 6,588,540,000
12/09/2014 24,100 0.70 2.99 23,400 24,600 23,400 315,200 7,596,320,000
11/09/2014 23,400 -0.10 -0.43 23,500 23,700 23,200 324,160 7,585,344,000
10/09/2014 23,500 1.00 4.44 22,400 23,600 22,300 252,130 5,925,055,000
09/09/2014 22,500 -0.70 -3.02 23,200 23,200 22,400 305,240 6,867,900,000
08/09/2014 23,200 0.60 2.65 22,600 23,500 22,600 296,060 6,868,592,000
05/09/2014 22,600 0.10 0.44 22,700 22,700 22,300 83,760 1,892,976,000
04/09/2014 22,500 -0.20 -0.88 22,700 22,800 22,500 96,420 2,169,450,000
03/09/2014 22,700 0.20 0.89 22,900 23,200 22,600 152,590 3,463,793,000
29/08/2014 22,500 0.10 0.45 22,500 22,700 22,200 151,170 3,401,325,000
28/08/2014 22,400 0.20 0.90 22,200 22,500 21,900 212,880 4,768,512,000
27/08/2014 22,200 0.00 ■■ 0.00 22,000 22,300 22,000 297,730 6,609,606,000
26/08/2014 22,200 0.10 0.45 21,900 22,300 21,800 126,430 2,806,746,000
25/08/2014 22,100 0.10 0.45 22,200 22,200 22,000 60,730 1,342,133,000
22/08/2014 22,000 0.20 0.92 22,100 22,100 21,800 97,580 2,146,760,000
21/08/2014 21,800 0.40 1.87 21,400 22,300 21,400 380,360 8,291,848,000
20/08/2014 21,400 0.00 ■■ 0.00 21,400 21,500 21,400 37,740 807,636,000
19/08/2014 21,400 -0.30 -1.38 21,600 21,900 21,400 103,910 2,223,674,000
18/08/2014 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 52,890 1,147,713,000
15/08/2014 21,700 0.00 ■■ 0.00 21,700 22,000 21,500 40,470 878,199,000
14/08/2014 21,700 0.10 0.46 21,600 22,300 21,500 76,620 1,662,654,000
13/08/2014 21,600 0.40 1.89 21,200 21,600 21,000 69,410 1,499,256,000
12/08/2014 21,200 0.00 ■■ 0.00 21,200 21,200 21,000 40,880 866,656,000
11/08/2014 21,200 0.00 ■■ 0.00 21,000 21,200 20,800 61,990 1,314,188,000
08/08/2014 21,200 -0.30 -1.40 21,500 21,600 21,200 44,680 947,216,000
07/08/2014 21,500 0.00 ■■ 0.00 21,300 21,500 21,300 16,100 346,150,000
06/08/2014 21,500 0.10 0.47 21,600 21,600 21,300 55,340 1,189,810,000
05/08/2014 21,400 0.10 0.47 21,300 21,400 21,000 80,660 1,726,124,000
04/08/2014 21,300 0.00 ■■ 0.00 21,000 21,300 21,000 21,070 448,791,000
01/08/2014 21,300 0.00 ■■ 0.00 21,200 21,300 21,000 24,890 530,157,000
31/07/2014 21,300 0.40 1.91 20,900 21,300 20,900 50,690 1,079,697,000
30/07/2014 20,900 -0.10 -0.48 21,000 21,200 20,700 23,870 498,883,000
29/07/2014 21,000 0.00 ■■ 0.00 21,000 21,200 20,700 74,110 1,556,310,000
28/07/2014 21,000 -1.00 -4.55 21,700 21,900 20,600 92,300 1,938,300,000
25/07/2014 22,000 -0.20 -0.90 22,300 22,300 22,000 88,640 1,950,080,000
24/07/2014 22,200 -0.30 -1.33 22,400 22,500 22,200 47,600 1,056,720,000
23/07/2014 22,500 0.20 0.90 22,500 22,500 22,200 40,480 910,800,000
22/07/2014 22,300 0.10 0.45 22,100 22,500 22,000 101,800 2,270,140,000
21/07/2014 22,200 -0.80 -3.48 22,900 23,000 22,100 132,280 2,936,616,000
18/07/2014 23,000 -0.10 -0.43 23,000 23,500 23,000 138,560 3,186,880,000
17/07/2014 23,100 0.10 0.43 23,000 23,200 22,900 147,370 3,404,247,000
16/07/2014 23,000 -0.70 -2.95 23,800 23,900 23,000 122,900 2,826,700,000
15/07/2014 23,700 0.10 0.42 24,000 24,000 23,600 123,100 2,917,470,000
14/07/2014 23,600 1.20 5.36 22,500 23,900 22,400 480,430 11,338,148,000
11/07/2014 22,400 0.40 1.82 22,000 22,400 21,800 135,420 3,033,408,000
10/07/2014 22,000 -0.50 -2.22 22,500 22,500 22,000 145,980 3,211,560,000
09/07/2014 22,500 0.10 0.45 22,500 22,600 22,400 73,160 1,646,100,000
08/07/2014 22,400 0.00 ■■ 0.00 22,200 22,600 22,100 128,680 2,882,432,000
07/07/2014 22,400 -0.30 -1.32 22,800 22,900 22,400 203,600 4,560,640,000
04/07/2014 22,700 0.00 ■■ 0.00 22,600 22,800 22,400 204,670 4,646,009,000
03/07/2014 22,700 -0.20 -0.87 23,300 23,300 22,500 203,810 4,626,487,000
02/07/2014 22,900 0.90 4.09 22,100 23,200 22,100 362,650 8,304,685,000
01/07/2014 22,000 0.40 1.85 21,700 22,700 21,700 605,400 13,318,800,000
30/06/2014 21,600 1.40 6.93 20,300 21,600 20,300 235,890 5,095,224,000
27/06/2014 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 18,410 371,882,000
26/06/2014 20,200 0.60 3.06 19,700 20,300 19,700 132,250 2,671,450,000
25/06/2014 19,600 0.40 2.08 19,200 19,700 19,200 60,490 1,185,604,000
24/06/2014 19,200 -0.30 -1.54 19,500 19,500 19,200 25,780 494,976,000
23/06/2014 19,500 0.10 0.52 19,600 19,600 19,500 2,100 40,950,000
20/06/2014 19,400 0.00 ■■ 0.00 19,200 19,500 19,100 9,690 187,986,000
19/06/2014 19,400 -0.20 -1.02 19,300 19,400 19,200 27,410 531,754,000
18/06/2014 19,600 0.00 ■■ 0.00 19,700 19,700 19,400 30,670 601,132,000
17/06/2014 19,600 0.20 1.03 19,400 19,600 19,400 15,610 305,956,000
16/06/2014 19,400 -0.10 -0.51 19,700 19,700 19,100 21,120 409,728,000
13/06/2014 19,500 0.20 1.04 19,200 19,600 19,200 48,640 948,480,000
12/06/2014 19,300 0.00 ■■ 0.00 19,300 19,500 19,100 12,460 240,478,000
11/06/2014 19,300 0.20 1.05 19,500 19,500 19,000 28,030 540,979,000
10/06/2014 19,100 -0.30 -1.55 19,600 19,600 19,100 25,830 493,353,000
09/06/2014 19,400 -0.10 -0.51 20,000 20,000 19,400 36,830 714,502,000
06/06/2014 19,500 0.40 2.09 19,500 19,500 19,300 11,110 216,645,000
05/06/2014 19,100 0.10 0.53 18,600 19,900 18,600 29,930 571,663,000
04/06/2014 19,000 -1.20 -5.94 19,700 19,700 19,000 51,490 978,310,000
03/06/2014 20,200 0.00 ■■ 0.00 20,500 20,500 19,700 30,620 618,524,000
02/06/2014 22,200 -0.10 -0.45 22,300 22,500 22,000 72,320 1,605,504,000
30/05/2014 22,300 0.10 0.45 21,900 22,300 21,900 106,920 2,384,316,000
29/05/2014 22,200 -0.20 -0.89 22,400 22,500 22,200 97,910 2,173,602,000
28/05/2014 22,400 0.40 1.82 22,000 22,500 22,000 129,580 2,902,592,000
27/05/2014 22,000 0.40 1.85 21,900 22,000 21,700 140,970 3,101,340,000
26/05/2014 21,600 0.10 0.47 21,600 21,700 21,500 98,410 2,125,656,000
23/05/2014 21,500 0.10 0.47 21,500 21,600 21,200 30,590 657,685,000
22/05/2014 21,400 -0.20 -0.93 21,600 21,600 21,200 157,670 3,374,138,000
21/05/2014 21,600 -0.10 -0.46 22,000 22,000 21,200 156,850 3,387,960,000
20/05/2014 21,700 1.20 5.85 20,500 21,900 20,300 98,090 2,128,553,000
19/05/2014 20,500 1.30 6.77 20,300 20,500 19,900 183,260 3,756,830,000
16/05/2014 19,200 0.80 4.35 18,500 19,200 18,200 44,180 848,256,000
15/05/2014 18,400 -1.00 -5.15 19,400 19,700 18,300 173,570 3,193,688,000
14/05/2014 19,400 1.00 5.43 18,400 19,500 18,400 34,050 660,570,000
13/05/2014 18,400 -0.40 -2.13 18,800 19,200 18,300 181,410 3,337,944,000
12/05/2014 18,800 -1.40 -6.93 20,000 20,000 18,800 469,880 8,833,744,000
09/05/2014 20,200 0.00 ■■ 0.00 19,300 20,500 19,300 216,650 4,376,330,000
08/05/2014 20,200 -1.50 -6.91 21,300 21,300 20,200 291,180 5,881,836,000
07/05/2014 21,700 0.60 2.84 22,400 22,400 21,300 18,530 402,101,000
06/05/2014 21,100 -0.90 -4.09 21,500 22,000 20,500 134,560 2,839,216,000
05/05/2014 22,000 -0.80 -3.51 22,900 22,900 21,800 43,230 951,060,000
29/04/2014 22,800 0.20 0.88 23,000 23,000 22,200 49,910 1,137,948,000
28/04/2014 22,600 -0.90 -3.83 23,900 23,900 22,400 54,440 1,230,344,000
25/04/2014 23,500 0.20 0.86 24,400 24,400 23,500 24,520 576,220,000
24/04/2014 23,300 0.00 ■■ 0.00 22,800 23,300 22,800 14,910 347,403,000
23/04/2014 23,300 0.10 0.43 23,100 23,400 22,900 8,520 198,516,000
22/04/2014 23,200 0.40 1.75 22,800 23,200 22,500 48,690 1,129,608,000
21/04/2014 22,800 -0.40 -1.72 22,800 23,500 22,400 27,510 627,228,000
18/04/2014 23,200 -1.10 -4.53 24,200 24,300 23,200 31,330 726,856,000
17/04/2014 24,300 0.00 ■■ 0.00 24,200 24,400 24,200 27,580 670,194,000
16/04/2014 24,300 -0.30 -1.22 24,300 24,400 23,500 157,440 3,825,792,000
15/04/2014 24,600 -0.40 -1.60 25,200 25,200 24,400 34,510 848,946,000
14/04/2014 25,000 -0.20 -0.79 25,100 25,200 24,800 32,370 809,250,000
11/04/2014 25,200 -0.10 -0.40 25,300 25,400 25,100 52,160 1,314,432,000
10/04/2014 25,300 -0.20 -0.78 25,600 25,600 25,200 31,730 802,769,000
08/04/2014 25,500 0.40 1.59 25,200 25,500 25,100 120,890 3,082,695,000
07/04/2014 25,100 0.20 0.80 25,000 25,200 24,900 86,400 2,168,640,000
04/04/2014 24,900 -0.10 -0.40 25,300 25,300 24,500 17,260 429,774,000
03/04/2014 25,000 0.50 2.04 24,300 25,300 24,300 46,920 1,173,000,000
02/04/2014 24,500 -0.50 -2.00 24,500 24,900 24,000 125,020 3,062,990,000
01/04/2014 25,000 -0.10 -0.40 25,000 25,200 24,200 53,650 1,341,250,000
31/03/2014 25,100 -0.20 -0.79 25,200 25,800 25,000 100,350 2,518,785,000
28/03/2014 25,300 -0.20 -0.78 25,500 25,600 25,000 94,140 2,381,742,000
27/03/2014 25,500 -0.10 -0.39 25,600 25,900 24,800 149,420 3,810,210,000
26/03/2014 25,600 -0.30 -1.16 25,900 26,000 25,500 146,360 3,746,816,000
25/03/2014 25,900 0.10 0.39 25,800 26,500 25,600 352,790 9,137,261,000
24/03/2014 25,800 -0.10 -0.39 26,000 26,100 25,700 199,990 5,159,742,000
21/03/2014 25,900 0.40 1.57 25,100 25,900 25,100 319,900 8,285,410,000
20/03/2014 25,500 -0.20 -0.78 25,800 25,800 24,500 324,830 8,283,165,000
19/03/2014 25,700 0.00 ■■ 0.00 25,700 25,800 25,000 397,800 10,223,460,000
18/03/2014 25,700 0.20 0.78 25,900 25,900 25,500 175,640 4,513,948,000
17/03/2014 25,500 -0.10 -0.39 25,800 26,000 25,500 320,350 8,168,925,000
14/03/2014 25,600 -0.30 -1.16 25,600 26,100 25,500 340,310 8,711,936,000
13/03/2014 25,900 0.30 1.17 25,500 25,900 25,300 39,680 1,027,712,000
12/03/2014 25,600 -0.10 -0.39 25,600 26,300 25,600 226,320 5,793,792,000
11/03/2014 25,700 0.90 3.63 24,900 26,100 24,800 287,590 7,391,063,000
10/03/2014 24,800 0.10 0.40 24,900 24,900 24,600 82,560 2,047,488,000
07/03/2014 24,700 -0.10 -0.40 24,500 24,800 24,500 89,650 2,214,355,000
06/03/2014 24,800 0.10 0.40 24,700 24,800 24,300 58,600 1,453,280,000
05/03/2014 24,700 0.10 0.41 24,800 24,800 24,600 119,620 2,954,614,000
04/03/2014 24,600 -0.10 -0.40 24,700 24,900 23,800 58,980 1,450,908,000
03/03/2014 24,700 -1.00 -3.89 24,800 25,300 24,500 118,290 2,921,763,000
28/02/2014 25,700 0.20 0.78 25,400 25,700 24,500 132,530 3,406,021,000
27/02/2014 25,500 -0.50 -1.92 26,000 26,300 25,400 137,400 3,503,700,000
26/02/2014 26,000 0.00 ■■ 0.00 26,500 26,500 25,800 217,940 5,666,440,000
25/02/2014 26,000 0.50 1.96 25,000 26,400 25,000 243,440 6,329,440,000
24/02/2014 25,500 0.50 2.00 25,000 25,500 24,900 75,820 1,933,410,000
21/02/2014 25,000 0.00 ■■ 0.00 25,000 25,400 24,100 165,810 4,145,250,000
20/02/2014 25,000 -1.80 -6.72 27,100 27,200 25,000 576,450 14,411,250,000
19/02/2014 26,800 1.10 4.28 25,900 26,900 25,300 274,020 7,343,736,000
18/02/2014 25,700 0.60 2.39 25,300 25,700 25,100 175,010 4,497,757,000
17/02/2014 25,100 0.90 3.72 24,000 25,100 24,000 398,660 10,006,366,000
14/02/2014 24,200 -0.20 -0.82 24,700 24,700 23,800 78,500 1,899,700,000
13/02/2014 24,400 -0.10 -0.41 24,400 24,500 23,700 158,420 3,865,448,000
12/02/2014 24,500 1.20 5.15 23,300 24,500 23,300 204,230 5,003,635,000
11/02/2014 23,300 -0.60 -2.51 23,900 24,200 23,300 295,100 6,875,830,000
10/02/2014 23,900 1.10 4.82 22,800 23,900 22,700 376,680 9,002,652,000
07/02/2014 22,800 -0.70 -2.98 23,800 23,800 22,600 171,210 3,903,588,000
06/02/2014 23,500 0.90 3.98 22,900 23,700 22,700 243,760 5,728,360,000
27/01/2014 22,600 0.90 4.15 21,700 22,800 21,700 154,180 3,484,468,000
24/01/2014 21,700 0.20 0.93 21,600 21,700 21,500 59,500 1,291,150,000
23/01/2014 21,500 0.00 ■■ 0.00 21,500 21,600 21,300 89,460 1,923,390,000
22/01/2014 21,500 -0.20 -0.92 21,700 21,800 21,300 270,170 5,808,655,000
21/01/2014 21,700 0.70 3.33 21,000 21,800 21,000 136,980 2,972,466,000
20/01/2014 21,000 -0.20 -0.94 21,200 21,400 20,900 162,190 3,405,990,000
17/01/2014 21,200 -0.50 -2.30 21,700 21,700 21,000 254,290 5,390,948,000
16/01/2014 21,700 -0.20 -0.91 22,100 22,100 21,500 165,160 3,583,972,000
15/01/2014 21,900 0.90 4.29 21,600 22,100 21,200 284,020 6,220,038,000
14/01/2014 21,000 0.20 0.96 20,600 21,600 20,600 401,350 8,428,350,000
13/01/2014 20,800 -0.10 -0.48 20,700 21,200 20,700 128,780 2,678,624,000
10/01/2014 20,900 -0.30 -1.42 21,200 21,500 20,600 231,190 4,831,871,000
09/01/2014 21,200 0.10 0.47 21,500 21,600 20,900 203,960 4,323,952,000
08/01/2014 21,100 -0.20 -0.94 20,900 21,500 20,700 293,620 6,195,382,000
07/01/2014 21,300 -0.20 -0.93 21,800 21,900 20,900 167,480 3,567,324,000
06/01/2014 21,500 1.10 5.39 20,400 21,500 20,400 430,960 9,265,640,000
03/01/2014 20,400 0.90 4.62 19,500 20,400 19,500 379,990 7,751,796,000
02/01/2014 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 89,160 1,738,620,000
31/12/2013 19,500 0.10 0.52 19,500 19,700 19,400 66,660 1,299,870,000
30/12/2013 19,400 -0.30 -1.52 19,700 19,700 19,300 204,100 3,959,540,000
27/12/2013 19,700 0.20 1.03 19,500 19,900 19,500 197,100 3,882,870,000
26/12/2013 19,500 -0.20 -1.02 19,700 19,700 19,300 54,110 1,055,145,000
25/12/2013 19,700 0.30 1.55 19,400 19,700 19,300 186,610 3,676,217,000
24/12/2013 19,400 -0.10 -0.51 19,300 19,600 19,300 58,710 1,138,974,000
23/12/2013 19,500 0.20 1.04 19,400 19,500 19,200 40,830 796,185,000
20/12/2013 19,300 0.00 ■■ 0.00 19,300 19,600 19,100 150,450 2,903,685,000
19/12/2013 19,300 -0.10 -0.52 19,400 19,500 19,300 37,930 732,049,000
18/12/2013 19,400 0.10 0.52 19,300