Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 927.93 -6.84 (-0.73%)
  • HNX-Index 110.07 +0.51 (+0.46%)
  • UPCOM-Index 56.23 -0.03 (-0.05%)
CTCP Xây dựng Số 3
Construction Joint Stock Company No 3
Mã CK:      VC3      16.40      -0.20 (-1.22%)      (cập nhật 14:45 18/02/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://vinaconex3.vn
VC3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/02/2020 16,400 -0.20 -1.22 16,400 16,400 16,100 106,200 1,741,680,000
17/02/2020 16,400 -0.10 -0.61 16,500 16,500 16,100 128,900 2,113,960,000
15/02/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 11,630 191,895,000
14/02/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 11,630 191,895,000
13/02/2020 16,500 0.10 0.61 16,400 16,500 16,000 13,410 221,265,000
12/02/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,000 11,820 193,848,000
11/02/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 12,040 197,456,000
10/02/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 13,630 223,532,000
09/02/2020 16,400 -0.10 -0.61 16,500 16,500 16,300 12,920 211,888,000
07/02/2020 16,400 -0.10 -0.61 16,500 16,500 16,300 12,920 211,888,000
06/02/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 13,100 216,150,000
05/02/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,100 14,220 234,630,000
04/02/2020 16,500 0.00 ■■ 0.00 16,500 16,800 16,300 14,160 233,640,000
03/02/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,100 17,720 292,380,000
02/02/2020 16,500 -0.10 -0.61 16,600 16,600 16,300 15,950 263,175,000
31/01/2020 16,500 -0.10 -0.61 16,600 16,600 16,300 15,950 263,175,000
30/01/2020 16,600 -0.40 -2.41 17,000 17,000 16,100 13,020 216,132,000
29/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
28/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
27/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
26/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
24/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
23/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
22/01/2020 17,000 0.20 1.18 16,800 17,000 16,600 14,390 244,630,000
21/01/2020 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 137,100 2,303,280,000
20/01/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 172,600 2,899,680,000
17/01/2020 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 225,300 3,785,040,000
16/01/2020 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 230,000 3,864,000,000
15/01/2020 16,800 -0.20 -1.19 17,000 17,000 16,600 208,600 3,504,480,000
14/01/2020 16,800 -0.40 -2.38 17,200 17,400 16,800 87,100 1,463,280,000
13/01/2020 17,200 0.00 ■■ 0.00 17,200 17,400 17,200 19,210 330,412,000
10/01/2020 17,200 -0.10 -0.58 17,300 17,500 17,200 18,890 324,908,000
09/01/2020 17,300 0.30 1.73 17,000 17,400 16,700 216,100 3,738,530,000
08/01/2020 17,000 0.50 2.94 16,500 17,000 16,400 160,800 2,733,600,000
07/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 14,140 233,310,000
06/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 84,900 1,400,850,000
03/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 8,620 142,230,000
02/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 14,110 232,815,000
31/12/2019 16,500 -0.10 -0.61 16,600 16,500 16,400 128,200 2,115,300,000
30/12/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 21,930 364,038,000
27/12/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 155,300 2,577,980,000
26/12/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 177,400 2,944,840,000
25/12/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 33,980 564,068,000
24/12/2019 16,600 0.10 0.60 16,500 16,600 16,200 20,580 341,628,000
23/12/2019 16,500 -0.60 -3.64 17,100 17,100 16,400 20,970 346,005,000
20/12/2019 17,100 -0.40 -2.34 17,500 17,500 17,100 308,700 5,278,770,000
19/12/2019 17,500 -0.10 -0.57 17,600 17,800 17,300 348,500 6,098,750,000
18/12/2019 17,600 0.00 ■■ 0.00 17,600 17,900 17,400 45,010 792,176,000
17/12/2019 17,600 0.80 4.55 16,800 17,800 16,800 34,260 602,976,000
16/12/2019 16,800 -0.20 -1.19 17,000 17,000 16,600 172,400 2,896,320,000
13/12/2019 17,000 0.20 1.18 16,800 17,000 16,700 159,100 2,704,700,000
12/12/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 89,600 1,505,280,000
11/12/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 49,200 826,560,000
10/12/2019 16,800 -0.10 -0.60 16,900 16,800 16,600 10,720 180,096,000
09/12/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 145,100 2,452,190,000
06/12/2019 16,900 0.00 ■■ 0.00 16,900 17,000 16,600 113,700 1,921,530,000
05/12/2019 16,900 -0.10 -0.59 17,000 17,100 16,700 14,050 237,445,000
04/12/2019 17,000 -0.10 -0.59 17,100 17,200 17,000 120,400 2,046,800,000
03/12/2019 17,100 -0.10 -0.58 17,200 17,300 17,000 162,400 2,777,040,000
02/12/2019 17,200 -0.20 -1.16 17,400 17,500 17,200 183,700 3,159,640,000
29/11/2019 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 227,600 3,960,240,000
28/11/2019 17,400 -0.10 -0.57 17,500 17,500 17,200 206,900 3,600,060,000
27/11/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 205,300 3,592,750,000
26/11/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 171,500 3,001,250,000
25/11/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 18,300 320,250,000
22/11/2019 17,500 -0.10 -0.57 17,600 17,500 17,300 208,400 3,647,000,000
21/11/2019 17,600 0.40 2.27 17,200 17,600 17,200 243,600 4,287,360,000
20/11/2019 17,200 -0.40 -2.33 17,600 17,700 17,200 21,390 367,908,000
19/11/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 243,800 4,290,880,000
18/11/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 263,600 4,639,360,000
15/11/2019 17,600 0.20 1.14 17,400 17,700 17,200 31,540 555,104,000
14/11/2019 17,400 -0.20 -1.15 17,600 17,500 17,100 209,500 3,645,300,000
13/11/2019 17,600 -0.60 -3.41 18,200 18,100 17,100 367,500 6,468,000,000
12/11/2019 18,200 -0.10 -0.55 18,300 18,300 17,700 347,200 6,319,040,000
11/11/2019 18,300 0.60 3.28 17,700 18,300 17,600 39,070 714,981,000
08/11/2019 17,700 1.20 6.78 16,500 17,700 16,700 376,500 6,664,050,000
07/11/2019 25,500 1.30 5.10 24,200 25,500 23,900 409,000 10,429,500,000
06/11/2019 24,200 0.10 0.41 24,100 24,200 23,800 282,200 6,829,240,000
05/11/2019 24,100 -0.40 -1.66 24,500 24,500 23,700 365,600 8,810,960,000
04/11/2019 24,500 0.10 0.41 24,400 24,600 24,200 287,300 7,038,850,000
01/11/2019 24,400 0.10 0.41 24,300 24,600 24,100 270,700 6,605,080,000
31/10/2019 24,300 0.10 0.41 24,200 24,500 24,100 254,300 6,179,490,000
30/10/2019 24,200 0.10 0.41 24,100 24,300 24,000 289,600 7,008,320,000
29/10/2019 24,100 0.00 ■■ 0.00 24,100 24,400 24,100 259,000 6,241,900,000
28/10/2019 24,100 0.00 ■■ 0.00 24,100 24,400 24,000 255,900 6,167,190,000
25/10/2019 24,100 0.00 ■■ 0.00 24,100 24,300 23,900 275,100 6,629,910,000
24/10/2019 24,100 0.20 0.83 23,900 24,400 23,600 271,600 6,545,560,000
23/10/2019 23,900 -0.30 -1.26 24,200 24,100 23,800 295,700 7,067,230,000
22/10/2019 24,200 -0.10 -0.41 24,300 24,300 23,900 317,600 7,685,920,000
21/10/2019 24,300 -0.20 -0.82 24,500 24,600 24,200 289,100 7,025,130,000
18/10/2019 24,500 -0.10 -0.41 24,600 24,800 24,400 32,920 806,540,000
17/10/2019 24,600 0.00 ■■ 0.00 24,600 24,800 24,400 300,700 7,397,220,000
16/10/2019 24,600 0.10 0.41 24,500 24,900 24,500 31,270 769,242,000
15/10/2019 24,500 0.00 ■■ 0.00 24,500 24,600 24,200 337,300 8,263,850,000
14/10/2019 24,500 0.60 2.45 23,900 25,000 23,900 411,300 10,076,850,000
11/10/2019 23,900 0.10 0.42 23,800 23,900 23,600 316,200 7,557,180,000
10/10/2019 23,800 0.20 0.84 23,600 23,800 23,100 32,170 765,646,000
09/10/2019 23,600 0.10 0.42 23,500 23,700 23,400 283,100 6,681,160,000
08/10/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,300 239,200 5,621,200,000
07/10/2019 23,500 0.10 0.43 23,400 23,700 23,300 251,900 5,919,650,000
04/10/2019 23,400 0.20 0.85 23,200 23,600 23,100 217,500 5,089,500,000
03/10/2019 23,200 0.00 ■■ 0.00 23,200 23,200 23,100 216,400 5,020,480,000
02/10/2019 23,200 -0.10 -0.43 23,300 23,300 23,100 265,900 6,168,880,000
01/10/2019 23,300 0.10 0.43 23,200 23,300 23,000 23,720 552,676,000
30/09/2019 23,200 0.00 ■■ 0.00 23,200 23,300 23,100 26,950 625,240,000
27/09/2019 23,200 0.00 ■■ 0.00 23,200 23,200 23,100 381,700 8,855,440,000
26/09/2019 23,200 -0.10 -0.43 23,300 23,400 23,000 252,900 5,867,280,000
25/09/2019 23,300 0.10 0.43 23,200 23,300 23,100 23,250 541,725,000
24/09/2019 23,200 -0.20 -0.86 23,400 23,300 23,200 20,420 473,744,000
23/09/2019 23,400 0.00 ■■ 0.00 23,400 23,500 23,300 225,300 5,272,020,000
20/09/2019 23,400 0.20 0.85 23,200 23,400 23,100 22,410 524,394,000
19/09/2019 23,200 0.40 1.72 22,800 23,200 22,700 243,700 5,653,840,000
18/09/2019 22,800 0.10 0.44 22,700 22,900 22,600 229,700 5,237,160,000
17/09/2019 22,700 0.10 0.44 22,600 22,700 22,500 21,820 495,314,000
16/09/2019 22,600 0.00 ■■ 0.00 22,600 22,700 22,600 25,090 567,034,000
13/09/2019 22,600 -0.10 -0.44 22,700 22,700 22,500 125,700 2,840,820,000
12/09/2019 22,700 0.10 0.44 22,600 22,700 22,500 121,900 2,767,130,000
11/09/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,500 11,740 265,324,000
10/09/2019 22,600 0.00 ■■ 0.00 22,600 22,700 22,400 14,870 336,062,000
09/09/2019 22,600 0.10 0.44 22,500 22,700 22,500 164,800 3,724,480,000
06/09/2019 22,500 -0.20 -0.89 22,700 22,800 22,500 175,700 3,953,250,000
05/09/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,600 11,910 270,357,000
04/09/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 13,370 303,499,000
03/09/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,600 15,310 347,537,000
30/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 15,130 343,451,000
29/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 16,510 374,777,000
28/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,600 12,520 284,204,000
27/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 17,040 386,808,000
26/08/2019 22,700 -0.10 -0.44 22,800 22,700 22,500 16,440 373,188,000
23/08/2019 22,800 -0.10 -0.44 22,900 23,000 22,700 14,520 331,056,000
22/08/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 20,040 458,916,000
21/08/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 16,600 380,140,000
20/08/2019 22,900 0.10 0.44 22,800 23,000 22,700 15,870 363,423,000
19/08/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 17,420 397,176,000
16/08/2019 22,800 0.10 0.44 22,700 22,800 22,600 15,610 355,908,000
15/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 15,420 350,034,000
14/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 17,850 405,195,000
13/08/2019 22,700 -0.10 -0.44 22,800 22,700 22,600 16,050 364,335,000
12/08/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 17,020 388,056,000
09/08/2019 22,800 0.10 0.44 22,700 22,800 22,600 14,880 339,264,000
08/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 16,520 375,004,000
07/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 15,320 347,764,000
06/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,600 16,630 377,501,000
05/08/2019 22,700 -0.10 -0.44 22,800 22,800 22,600 16,110 365,697,000
02/08/2019 22,800 0.10 0.44 22,700 22,800 22,600 18,250 416,100,000
01/08/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 14,840 336,868,000
31/07/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 15,320 347,764,000
30/07/2019 22,700 -0.20 -0.88 22,900 22,900 22,700 16,320 370,464,000
29/07/2019 22,900 0.10 0.44 22,800 22,900 22,700 16,340 374,186,000
26/07/2019 22,800 0.10 0.44 22,700 22,800 22,600 17,680 403,104,000
25/07/2019 22,700 0.10 0.44 22,600 22,800 22,600 16,910 383,857,000
24/07/2019 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 17,490 395,274,000
23/07/2019 22,600 -0.20 -0.88 22,800 22,800 22,400 18,910 427,366,000
22/07/2019 22,800 -0.30 -1.32 23,100 23,100 22,700 20,330 463,524,000
19/07/2019 23,100 0.10 0.43 23,000 23,100 22,800 21,320 492,492,000
18/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 22,810 524,630,000
17/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 21,560 495,880,000
16/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,800 23,080 530,840,000
15/07/2019 23,000 -0.20 -0.87 23,200 23,300 23,000 23,030 529,690,000
12/07/2019 23,200 0.10 0.43 23,100 23,200 23,000 26,470 614,104,000
11/07/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 25,420 587,202,000
10/07/2019 23,100 -0.20 -0.87 23,300 23,300 23,000 27,270 629,937,000
09/07/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 25,870 602,771,000
08/07/2019 23,300 0.10 0.43 23,200 23,400 23,000 25,590 596,247,000
05/07/2019 23,200 -0.10 -0.43 23,300 23,400 23,100 21,580 500,656,000
04/07/2019 23,300 -0.10 -0.43 23,400 23,500 23,200 24,950 581,335,000
03/07/2019 23,400 -0.10 -0.43 23,500 23,500 23,200 25,350 593,190,000
02/07/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,200 22,160 520,760,000
01/07/2019 23,500 0.10 0.43 23,400 23,600 23,200 26,590 624,865,000
28/06/2019 23,400 0.10 0.43 23,300 23,400 23,100 23,910 559,494,000
27/06/2019 23,300 -0.10 -0.43 23,400 23,400 23,200 23,430 545,919,000
26/06/2019 23,400 -0.20 -0.85 23,600 23,600 23,300 28,270 661,518,000
25/06/2019 23,600 -0.10 -0.42 23,700 24,100 23,200 27,630 652,068,000
24/06/2019 23,700 0.10 0.42 23,600 23,700 23,400 18,160 430,392,000
21/06/2019 23,600 -0.10 -0.42 23,700 23,700 23,400 26,450 624,220,000
20/06/2019 23,700 0.00 ■■ 0.00 23,700 23,800 23,500 27,570 653,409,000
19/06/2019 23,700 0.40 1.69 23,300 24,200 23,300 32,110 761,007,000
18/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 22,720 529,376,000
17/06/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,200 24,870 579,471,000
16/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 25,940 604,402,000
14/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 25,940 604,402,000
13/06/2019 23,300 -0.10 -0.43 23,400 23,500 23,100 23,380 544,754,000
11/06/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,200 27,580 645,372,000
10/06/2019 23,400 0.20 0.85 23,200 23,500 23,100 29,540 691,236,000
09/06/2019 23,200 0.10 0.43 23,100 23,500 23,000 24,810 575,592,000
07/06/2019 23,200 0.10 0.43 23,100 23,500 23,000 24,810 575,592,000
06/06/2019 23,100 -0.20 -0.87 23,300 23,300 23,000 25,890 598,059,000
05/06/2019 23,300 0.00 ■■ 0.00 23,300 23,700 23,300 27,560 642,148,000
04/06/2019 23,300 0.20 0.86 23,100 23,500 23,100 30,910 720,203,000
03/06/2019 23,100 0.00 ■■ 0.00 23,100 23,300 22,800 29,340 677,754,000
02/06/2019 23,100 -0.10 -0.43 23,200 23,300 23,000 28,590 660,429,000
31/05/2019 23,100 -0.10 -0.43 23,200 23,300 23,000 28,590 660,429,000
30/05/2019 23,200 0.00 ■■ 0.00 23,200 23,500 23,000 29,150 676,280,000
29/05/2019 23,200 0.00 ■■ 0.00 23,200 23,300 22,900 29,240 678,368,000
28/05/2019 23,200 0.20 0.86 23,000 23,400 22,900 27,540 638,928,000
27/05/2019 23,000 -0.20 -0.87 23,200 23,500 23,000 28,200 648,600,000
26/05/2019 23,200 -0.20 -0.86 23,400 23,400 23,000 25,340 587,888,000
24/05/2019 23,200 -0.20 -0.86 23,400 23,400 23,000 25,340 587,888,000
23/05/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,100 29,020 679,068,000
22/05/2019 23,400 0.30 1.28 23,100 23,700 23,000 32,310 756,054,000
21/05/2019 23,100 -0.20 -0.87 23,300 23,400 22,900 26,970 623,007,000
20/05/2019 23,300 0.00 ■■ 0.00 23,300 23,500 21,000 30,570 712,281,000
19/05/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,000 26,360 614,188,000
17/05/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,000 26,360 614,188,000
16/05/2019 23,300 0.20 0.86 23,100 23,500 22,900 29,230 681,059,000
15/05/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 27,710 640,101,000
14/05/2019 23,500 -0.20 -0.85 23,700 23,700 23,300 28,120 660,820,000
13/05/2019 23,700 0.10 0.42 23,600 23,800 23,200 38,790 919,323,000
12/05/2019 23,600 0.50 2.12 23,100 23,700 23,000 25,430 600,148,000
10/05/2019 23,600 0.50 2.12 23,100 23,700 23,000 25,430 600,148,000
09/05/2019 23,100 0.00 ■■ 0.00 23,100 23,200 23,000 24,840 573,804,000
08/05/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 26,250 606,375,000
07/05/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 24,340 562,254,000
06/05/2019 23,100 -0.10 -0.43 23,200 23,300 23,000 30,020 693,462,000
05/05/2019 23,200 0.20 0.86 23,000 23,400 23,000 25,050 581,160,000
03/05/2019 23,200 0.20 0.86 23,000 23,400 23,000 25,050 581,160,000
02/05/2019 23,000 -0.80 -3.48 23,800 24,000 23,000 28,980 666,540,000
01/05/2019 23,800 0.70 2.94 23,100 24,000 22,900 31,910 759,458,000
30/04/2019 23,800 0.70 2.94 23,100 24,000 22,900 31,910 759,458,000
29/04/2019 23,800 0.70 2.94 23,100 24,000 22,900 31,910 759,458,000
28/04/2019 23,800 0.70 2.94 23,100 24,000 22,900 31,910 759,458,000
26/04/2019 23,800 0.70 2.94 23,100 24,000 22,900 31,910 759,458,000
25/04/2019 23,100 0.30 1.30 22,800 23,200 22,800 25,630 592,053,000
24/04/2019 22,800 0.50 2.19 22,300 23,000 22,200 26,330 600,324,000
23/04/2019 22,300 0.00 ■■ 0.00 22,300 22,400 22,100 32,040 714,492,000
22/04/2019 22,300 0.10 0.45 22,200 22,400 22,000 26,430 589,389,000
21/04/2019 22,200 0.20 0.90 22,000 22,300 22,000 19,190 426,018,000
19/04/2019 22,200 0.20 0.90 22,000 22,300 22,000 19,190 426,018,000
18/04/2019 22,000 -0.20 -0.91 22,200 22,300 22,000 20,920 460,240,000
17/04/2019 22,200 -0.30 -1.35 22,500 22,700 22,100 19,190 426,018,000
16/04/2019 22,500 -0.10 -0.44 22,600 22,600 22,200 20,360 458,100,000
15/04/2019 22,600 -0.10 -0.44 22,700 22,900 22,500 23,050 520,930,000
14/04/2019 22,600 -0.10 -0.44 22,700 22,900 22,500 23,050 520,930,000
12/04/2019 22,600 -0.10 -0.44 22,700 22,900 22,500 23,050 520,930,000
11/04/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,600 20,430 463,761,000
10/04/2019 22,700 -0.30 -1.32 23,000 22,900 22,400 22,830 518,241,000
09/04/2019 23,000 0.20 0.87 22,800 23,500 22,800 20,360 468,280,000
08/04/2019 22,800 -0.40 -1.75 23,200 23,200 22,800 19,230 438,444,000
07/04/2019 23,200 0.60 2.59 22,600 23,200 22,600 27,130 629,416,000
05/04/2019 23,200 0.60 2.59 22,600 23,200 22,600 27,130 629,416,000
04/04/2019 22,600 0.20 0.88 22,400 22,900 22,300 18,280 413,128,000
03/04/2019 22,400 -0.10 -0.45 22,500 22,500 22,200 17,420 390,208,000
02/04/2019 22,500 0.00 ■■ 0.00 22,500 22,800 22,400 18,050 406,125,000
01/04/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,300 20,620 463,950,000
29/03/2019 22,500 0.00 ■■ 0.00 22,500 22,800 22,500 19,540 439,650,000
28/03/2019 22,500 0.00 ■■ 0.00 22,500 22,800 22,300 20,240 455,400,000
27/03/2019 22,500 0.10 0.44 22,400 22,700 22,400 19,430 437,175,000
26/03/2019 22,400 0.20 0.89 22,200 22,500 22,000 26,600 595,840,000
25/03/2019 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 26,140 580,308,000
22/03/2019 22,200 0.00 ■■ 0.00 22,200 22,400 22,000 28,010 621,822,000
21/03/2019 22,200 -0.80 -3.60 23,000 23,200 22,200 28,000 621,600,000
20/03/2019 22,800 -0.20 -0.88 23,000 23,000 22,400 18,550 422,940,000
19/03/2019 23,000 -0.30 -1.30 23,300 23,400 22,900 26,680 613,640,000
18/03/2019 23,300 0.00 ■■ 0.00 23,300 23,800 23,200 32,580 759,114,000
15/03/2019 23,300 0.80 3.43 22,500 23,400 22,500 22,790 531,007,000
14/03/2019 22,500 0.10 0.44 22,400 22,500 22,200 20,360 458,100,000
13/03/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,300 21,680 485,632,000
12/03/2019 22,400 0.10 0.45 22,300 22,400 22,000 30,770 689,248,000
11/03/2019 22,300 -0.10 -0.45 22,400 22,500 22,200 16,790 374,417,000
08/03/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,100 15,740 352,576,000
07/03/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,200 3,180 71,232,000
06/03/2019 22,200 0.10 0.45 22,100 22,300 22,100 7,620 169,164,000
05/03/2019 22,100 -0.10 -0.45 22,200 22,400 22,000 15,230 336,583,000
04/03/2019 22,200 -0.20 -0.90 22,400 22,400 22,000 12,030 267,066,000
01/03/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,300 12,090 270,816,000
28/02/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,300 12,710 284,704,000
27/02/2019 22,400 0.20 0.89 22,200 22,400 22,000 14,050 314,720,000
26/02/2019 22,200 0.10 0.45 22,100 22,200 22,000 16,870 374,514,000
25/02/2019 22,100 -0.40 -1.81 22,500 22,600 22,000 14,510 320,671,000
22/02/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,000 21,640 486,900,000
21/02/2019 22,400 -0.40 -1.79 22,800 22,800 22,400 15,930 356,832,000
19/02/2019 23,000 -0.10 -0.43 23,100 23,200 22,800 7,180 165,140,000
18/02/2019 23,100 0.40 1.73 22,700 23,100 22,400 23,860 551,166,000
15/02/2019 22,700 -0.30 -1.32 23,000 23,000 22,600 20,510 465,577,000
14/02/2019 23,000 0.10 0.43 22,900 23,000 22,500 15,040 345,920,000
13/02/2019 22,800 -0.20 -0.88 23,000 22,900 22,700 3,570 81,396,000
12/02/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 18,910 429,257,000
11/02/2019 22,800 0.10 0.44 22,700 22,900 22,600 15,140 345,192,000
01/02/2019 22,700 0.20 0.88 22,500 22,700 22,300 13,190 299,413,000
31/01/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,100 15,540 349,650,000
30/01/2019 22,500 0.00 ■■ 0.00 22,500 22,700 22,400 17,530 394,425,000
29/01/2019 22,500 -0.20 -0.89 22,700 22,800 22,200 15,920 358,200,000
28/01/2019 22,700 -0.30 -1.32 23,000 23,000 22,200 21,910 497,357,000
25/01/2019 23,000 -0.20 -0.87 23,200 23,500 22,900 18,660 429,180,000
24/01/2019 23,200 -0.10 -0.43 23,300 23,400 23,100 22,540,000 522,928,000,000
23/01/2019 23,300 1.00 4.29 22,300 23,300 22,200 25,400,000 591,820,000,000
22/01/2019 22,300 -0.20 -0.90 22,500 22,500 21,900 27,630,000 616,149,000,000
21/01/2019 23,300 0.10 0.43 23,200 23,400 22,900 12,920,000 301,036,000,000
19/01/2019 23,200 -0.80 -3.45 24,000 24,000 23,200 21,010,000 487,432,000,000
02/01/2019 23,600 -1.00 -4.24 24,600 24,800 23,000 256,300 6,048,680,000
28/12/2018 24,600 0.50 2.03 24,100 24,900 24,100 389,900 9,591,540,000
27/12/2018 24,100 0.10 0.41 24,000 25,200 24,000 633,600 15,269,760,000
26/12/2018 24,000 0.20 0.83 23,800 24,000 23,500 480,100 11,522,400,000
25/12/2018 23,800 0.00 ■■ 0.00 23,800 23,900 22,700 376,100 8,951,180,000
24/12/2018 23,800 0.00 ■■ 0.00 23,800 24,000 23,600 343,800 8,182,440,000
21/12/2018 23,800 1.00 4.20 22,800 23,800 22,700 364,100 8,665,580,000
20/12/2018 22,800 1.10 4.82 21,700 22,800 21,500 507,100 11,561,880,000
19/12/2018 21,700 0.30 1.38 21,400 21,800 21,200 476,000 10,329,200,000
18/12/2018 21,400 0.40 1.87 21,000 21,400 20,700 508,800 10,888,320,000
17/12/2018 21,000 -0.60 -2.86 21,600 21,700 20,700 177,700 3,731,700,000
14/12/2018 21,600 -0.40 -1.85 22,000 22,400 21,500 251,800 5,438,880,000
13/12/2018 22,000 -0.50 -2.27 22,500 23,100 22,000 355,400 7,818,800,000
12/12/2018 22,500 -0.60 -2.67 23,100 23,400 21,500 353,300 7,949,250,000
11/12/2018 23,100 -0.90 -3.90 24,000 24,000 22,800 441,000 10,187,100,000
10/12/2018 24,000 0.50 2.08 23,500 24,200 23,000 440,600 10,574,400,000
07/12/2018 23,500 0.70 2.98 22,800 23,600 22,400 370,000 8,695,000,000
06/12/2018 22,800 1.30 5.70 21,500 22,800 21,100 303,900 6,928,920,000
05/12/2018 21,500 1.20 5.58 20,300 21,500 19,400 389,000 8,363,500,000
04/12/2018 20,300 0.20 0.99 20,100 20,400 19,900 285,400 5,793,620,000
03/12/2018 20,100 0.30 1.49 19,800 20,500 19,500 341,200 6,858,120,000
30/11/2018 20,100 0.10 0.50 20,000 20,300 19,700 220,100 4,424,010,000
29/11/2018 20,000 -0.20 -1.00 20,200 20,100 19,700 258,900 5,178,000,000
28/11/2018 20,200 1.20 5.94 19,000 20,700 18,800 320,700 6,478,140,000
27/11/2018 19,000 0.30 1.58 18,700 19,000 18,700 258,600 4,913,400,000
26/11/2018 18,700 0.30 1.60 18,400 18,700 18,300 482,600 9,024,620,000
23/11/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 351,600 6,469,440,000
22/11/2018 18,400 0.10 0.54 18,300 18,500 18,200 381,600 7,021,440,000
21/11/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 314,100 5,748,030,000
20/11/2018 18,300 0.10 0.55 18,200 18,300 18,000 282,100 5,162,430,000
19/11/2018 18,200 0.10 0.55 18,100 18,300 18,000 252,100 4,588,220,000
16/11/2018 18,100 0.10 0.55 18,000 18,400 18,000 266,900 4,830,890,000
15/11/2018 18,000 -0.10 -0.56 18,100 18,300 18,000 139,700 2,514,600,000
14/11/2018 18,100 -0.30 -1.66 18,400 18,400 18,000 217,600 3,938,560,000
13/11/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,100 195,200 3,591,680,000
12/11/2018 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 181,200 3,334,080,000
09/11/2018 18,400 -0.20 -1.09 18,600 18,500 18,300 237,500 4,370,000,000
08/11/2018 18,600 0.20 1.08 18,400 19,000 18,400 225,600 4,196,160,000
07/11/2018 18,400 0.00 ■■ 0.00 18,400 18,500 18,300 198,600 3,654,240,000
06/11/2018 18,400 -0.10 -0.54 18,500 18,600 18,400 205,600 3,783,040,000
05/11/2018 18,500 0.10 0.54 18,400 18,500 18,300 183,600 3,396,600,000
02/11/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,400 212,500 3,910,000,000
01/11/2018 18,400 -0.10 -0.54 18,500 18,500 18,200 182,500 3,358,000,000
31/10/2018 18,500 0.30 1.62 18,200 18,600 18,300 201,500 3,727,750,000
30/10/2018 18,200 0.00 ■■ 0.00 18,200 18,500 18,200 205,800 3,745,560,000
29/10/2018 18,200 0.00 ■■ 0.00 18,200 18,600 18,100 217,800 3,963,960,000
26/10/2018 18,200 -0.10 -0.55 18,300 18,500 18,100 211,800 3,854,760,000
25/10/2018 18,300 0.10 0.55 18,200 18,300 18,000 219,500 4,016,850,000
24/10/2018 18,200 -0.10 -0.55 18,300 18,600 18,000 214,800 3,909,360,000
23/10/2018 18,300 0.00 ■■ 0.00 18,300 18,400 18,000 207,800 3,802,740,000
22/10/2018 18,300 -0.10 -0.55 18,400 18,500 18,200 208,900 3,822,870,000
19/10/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,100 187,200 3,444,480,000
18/10/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 121,200 2,230,080,000
17/10/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,300 214,600 3,948,640,000
16/10/2018 18,400 0.20 1.09 18,200 18,400 17,900 224,200 4,125,280,000
15/10/2018 18,200 -0.10 -0.55 18,300 18,300 18,100 203,100 3,696,420,000
12/10/2018 18,300 0.10 0.55 18,200 18,300 18,000 212,600 3,890,580,000
11/10/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 207,800 3,781,960,000
10/10/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 220,600 4,014,920,000
09/10/2018 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 212,400 3,865,680,000
08/10/2018 18,200 -0.10 -0.55 18,300 18,300 18,100 215,700 3,925,740,000
05/10/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 214,800 3,930,840,000
04/10/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 232,500 4,254,750,000
03/10/2018 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 221,200 4,047,960,000
02/10/2018 18,300 -0.10 -0.55 18,400 18,500 18,200 245,800 4,498,140,000
01/10/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 215,900 3,972,560,000
28/09/2018 18,400 -0.30 -1.63 18,700 18,800 18,400 246,100 4,528,240,000
27/09/2018 18,700 0.50 2.67 18,200 19,000 18,300 230,200 4,304,740,000
26/09/2018 18,200 0.00 ■■ 0.00 18,200 18,500 18,100 235,200 4,280,640,000
25/09/2018 18,200 -0.10 -0.55 18,300 18,500 18,200 221,200 4,025,840,000
24/09/2018 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 242,600 4,439,580,000
21/09/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 230,300 4,214,490,000
20/09/2018 18,300 -0.10 -0.55 18,400 18,400 18,200 232,800 4,260,240,000
19/09/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 219,900 4,046,160,000
18/09/2018 18,400 0.00 ■■ 0.00 18,400 18,500 18,100 248,200 4,566,880,000
17/09/2018 18,400 -0.10 -0.54 18,500 18,500 18,400 201,700 3,711,280,000
14/09/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 241,800 4,473,300,000
13/09/2018 18,500 -0.10 -0.54 18,600 18,800 18,300 233,800 4,325,300,000
12/09/2018 18,600 0.10 0.54 18,500 18,600 18,400 306,400 5,699,040,000
11/09/2018 18,500 0.10 0.54 18,400 18,800 18,400 215,400 3,984,900,000
10/09/2018 18,400 -0.10 -0.54 18,500 18,500 18,300 216,200 3,978,080,000
07/09/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 239,400 4,428,900,000
06/09/2018 18,500 -0.10 -0.54 18,600 18,900 18,500 253,400 4,687,900,000
05/09/2018 18,600 -0.30 -1.61 18,900 19,200 18,500 292,000 5,431,200,000
04/09/2018 18,900 -0.60 -3.17 19,500 19,800 18,900 263,100 4,972,590,000
31/08/2018 19,500 -0.30 -1.54 19,800 20,000 19,200 284,100 5,539,950,000
30/08/2018 19,800 0.70 3.54 19,100 19,800 19,100 389,500 7,712,100,000
29/08/2018 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 214,700 4,100,770,000
28/08/2018 19,100 -0.10 -0.52 19,100 19,400 19,100 219,500 4,192,450,000
27/08/2018 19,200 0.10 0.52 19,100 19,400 19,100 260,600 5,003,520,000
24/08/2018 19,100 0.10 0.52 19,000 19,500 18,700 326,100 6,228,510,000
23/08/2018 19,000 0.10 0.53 18,900 19,100 18,700 243,300 4,622,700,000
22/08/2018 18,900 0.00 ■■ 0.00 18,900 19,000 18,700 208,000 3,931,200,000
21/08/2018 18,900 0.00 ■■ 0.00 18,900 19,000 18,700 256,800 4,853,520,000
20/08/2018 18,900 -0.10 -0.53 19,000 19,100 18,800 221,200 4,180,680,000
17/08/2018 19,000 0.10 0.53 18,900 19,000 18,700 249,100 4,732,900,000
16/08/2018 18,900 0.00 ■■ 0.00 18,900 19,000 18,500 233,600 4,415,040,000
15/08/2018 18,900 -0.10 -0.53 19,000 19,000 18,700 230,900 4,364,010,000
14/08/2018 19,000 -0.10 -0.53 19,100 19,100 18,800 305,800 5,810,200,000
13/08/2018 19,100 0.00 ■■ 0.00 19,100 19,100 18,800 242,800 4,637,480,000
10/08/2018 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 235,800 4,503,780,000
09/08/2018 19,100 0.00 ■■ 0.00 19,100 19,200 18,700 244,200 4,664,220,000
08/08/2018 19,100 0.10 0.52 19,000 19,100 18,800 251,500 4,803,650,000
07/08/2018 19,000 -0.10 -0.53 19,100 19,100 18,800 210,100 3,991,900,000
06/08/2018 19,100 0.00 ■■ 0.00 19,100 19,300 18,900 266,200 5,084,420,000
03/08/2018 19,100 0.10 0.52 19,000 19,200 18,900 207,900 3,970,890,000
02/08/2018 19,000 0.10 0.53 18,900 19,000 18,600 274,700 5,219,300,000
01/08/2018 18,900 -0.40 -2.12 19,300 19,400 18,700 232,300 4,390,470,000
31/07/2018 19,300 0.00 ■■ 0.00 19,300 19,400 18,800 216,500 4,178,450,000
30/07/2018 19,300 0.30 1.55 19,000 19,300 18,800 282,600 5,454,180,000
27/07/2018 19,000 0.40 2.11 18,600 19,100 18,500 334,300 6,351,700,000
26/07/2018 18,600 0.10 0.54 18,500 19,000 18,300 203,900 3,792,540,000
25/07/2018 18,500 0.10 0.54 18,400 18,500 18,200 234,100 4,330,850,000
24/07/2018 18,400 -0.80 -4.35 19,200 19,100 18,400 265,800 4,890,720,000
23/07/2018 19,200 0.10 0.52 19,100 19,200 18,600 249,000 4,780,800,000
20/07/2018 19,100 -0.10 -0.52 19,200 19,200 18,800 225,600 4,308,960,000
19/07/2018 19,200 -0.70 -3.65 19,900 19,800 19,200 252,100 4,840,320,000
18/07/2018 19,900 0.20 1.01 19,700 20,500 19,600 324,300 6,453,570,000
17/07/2018 19,700 0.70 3.55 19,000 19,900 18,900 356,100 7,015,170,000
16/07/2018 19,000 0.30 1.58 18,700 19,200 18,600 243,700 4,630,300,000
13/07/2018 18,700 0.20 1.07 18,500 18,900 18,300 210,200 3,930,740,000
12/07/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,300 208,600 3,859,100,000
11/07/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,200 166,300 3,076,550,000
10/07/2018 18,500 0.10 0.54 18,400 18,800 18,200 210,100 3,886,850,000
09/07/2018 18,400 0.40 2.17 18,000 18,500 18,000 177,900 3,273,360,000
06/07/2018 18,000 0.20 1.11 17,800 18,200 17,800 195,900 3,526,200,000
05/07/2018 17,800 -0.20 -1.12 18,000 18,200 17,800 234,100 4,166,980,000
04/07/2018 18,000 0.10 0.56 17,900 18,200 17,900 340,400 6,127,200,000
03/07/2018 17,900 -0.20 -1.12 18,100 18,300 17,900 159,800 2,860,420,000
02/07/2018 18,500 0.10 0.54 18,400 18,600 18,100 111,700 2,066,450,000
29/06/2018 18,400 -0.20 -1.09 18,600 18,700 18,100 210,900 3,880,560,000
28/06/2018 18,600 0.00 ■■ 0.00 18,600 18,800 18,500 335,600 6,242,160,000
27/06/2018 18,600 0.00 ■■ 0.00 18,600 18,800 18,400 219,100 4,075,260,000
26/06/2018 18,600 -0.10 -0.54 18,700 18,700 18,400 201,100 3,740,460,000
25/06/2018 18,700 0.00 ■■ 0.00 18,700 18,900 17,700 205,400 3,840,980,000
22/06/2018 18,700 0.20 1.07 18,500 18,700 18,300 224,300 4,194,410,000
21/06/2018 18,500 -0.10 -0.54 18,600 18,700 18,300 206,600 3,822,100,000
20/06/2018 18,600 0.00 ■■ 0.00 18,600 18,700 18,400 207,100 3,852,060,000
19/06/2018 18,600 0.00 ■■ 0.00 18,600 18,700 18,100 229,900 4,276,140,000
18/06/2018 18,600 0.10 0.54 18,500 18,700 18,500 210,700 3,919,020,000
15/06/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 225,000 4,162,500,000
14/06/2018 18,500 0.00 ■■ 0.00 18,500 18,800 18,400 209,900 3,883,150,000
13/06/2018 18,500 0.10 0.54 18,400 18,700 18,400 213,100 3,942,350,000
12/06/2018 18,400 -0.40 -2.17 18,800 18,800 18,400 226,500 4,167,600,000
11/06/2018 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 219,900 4,134,120,000
08/06/2018 18,800 -0.10 -0.53 18,900 18,900 18,500 231,700 4,355,960,000
07/06/2018 18,900 -0.10 -0.53 19,000 19,000 18,700 203,800 3,851,820,000
06/06/2018 19,000 -0.20 -1.05 19,200 19,300 18,800 205,700 3,908,300,000
05/06/2018 19,200 0.60 3.13 18,600 19,500 18,600 326,600 6,270,720,000
04/06/2018 18,600 0.10 0.54 18,500 18,600 18,400 171,600 3,191,760,000
01/06/2018 18,500 -0.10 -0.54 18,600 18,800 18,400 156,300 2,891,550,000
31/05/2018 18,600 -0.10 -0.54 18,700 18,900 18,600 184,100 3,424,260,000
30/05/2018 18,700 0.00 ■■ 0.00 18,700 18,800 18,600 217,000 4,057,900,000
29/05/2018 18,700 0.00 ■■ 0.00 18,700 18,900 18,600 234,100 4,377,670,000
28/05/2018 18,700 -0.10 -0.53 18,800 18,900 18,600 207,800 3,885,860,000
25/05/2018 18,800 0.00 ■■ 0.00 18,800 18,900 18,500 232,200 4,365,360,000
24/05/2018 18,800 -0.10 -0.53 18,900 18,800 18,400 203,600 3,827,680,000
23/05/2018 18,900 0.20 1.06 18,700 18,900 18,400 242,200 4,577,580,000
22/05/2018 18,700 0.20 1.07 18,500 18,700 18,000 241,500 4,516,050,000
21/05/2018 18,500 -0.10 -0.54 18,600 18,800 18,500 270,400 5,002,400,000
18/05/2018 18,600 0.00 ■■ 0.00 18,600 18,800 18,400 264,000 4,910,400,000
17/05/2018 18,600 0.10 0.54 18,500 18,900 18,400 248,900 4,629,540,000
16/05/2018 18,500 -0.70 -3.78 19,200 19,200 18,300 230,800 4,269,800,000
15/05/2018 19,200 0.40 2.08 18,800 19,200 18,500 254,400 4,884,480,000
14/05/2018 18,800 -0.40 -2.13 19,200 19,300 18,800 293,600 5,519,680,000
11/05/2018 19,200 0.50 2.60 18,700 19,200 18,100 333,300 6,399,360,000
10/05/2018 18,700 -0.40 -2.14 19,100 19,100 18,400 343,500 6,423,450,000
09/05/2018 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 297,100 5,674,610,000
08/05/2018 19,100 -0.30 -1.57 19,400 19,500 19,100 326,600 6,238,060,000
07/05/2018 19,400 0.70 3.61 18,700 19,500 18,600 298,500 5,790,900,000
04/05/2018 18,700 0.10 0.53 18,600 18,800 18,500 247,400 4,626,380,000
03/05/2018 18,600 0.00 ■■ 0.00 18,600 18,700 18,400 208,800 3,883,680,000
02/05/2018 18,600 -0.20 -1.08 18,800 19,000 18,500 205,300 3,818,580,000
27/04/2018 18,800 0.00 ■■ 0.00 18,800 19,300 18,400 344,000 6,467,200,000
26/04/2018 18,800 0.00 ■■ 0.00 18,800 19,000 18,500 300,500 5,649,400,000
24/04/2018 18,800 0.00 ■■ 0.00 18,800 18,800 18,400 237,900 4,472,520,000
23/04/2018 18,800 -0.20 -1.06 19,000 19,000 18,500 350,900 6,596,920,000
20/04/2018 19,000 -1.10 -5.79 20,100 20,100 18,700 430,400 8,177,600,000
19/04/2018 20,100 0.40 1.99 19,700 20,200 19,600 228,900 4,600,890,000
18/04/2018 19,700 1.10 5.58 18,600 19,900 18,500 434,800 8,565,560,000
13/04/2018 17,800 -0.20 -1.12 18,000 18,100 17,700 161,400 2,872,920,000
12/04/2018 18,000 0.20 1.11 17,800 18,000 17,600 181,100 3,259,800,000
11/04/2018 17,800 -0.10 -0.56 17,900 18,000 17,600 144,900 2,579,220,000
10/04/2018 17,900 0.00 ■■ 0.00 17,900 18,000 17,500 288,900 5,171,310,000
09/04/2018 17,900 0.00 ■■ 0.00 17,900 18,300 17,800 311,500 5,575,850,000
06/04/2018 17,900 -0.20 -1.12 18,100 18,300 17,700 242,700 4,344,330,000
05/04/2018 18,100 -0.20 -1.10 18,300 18,600 18,100 270,600 4,897,860,000
04/04/2018 18,300 0.10 0.55 18,200 18,500 18,100 340,600 6,232,980,000
03/04/2018 18,200 -0.30 -1.65 18,500 18,500 18,000 236,400 4,302,480,000
02/04/2018 18,500 0.20 1.08 18,300 18,500 17,900 378,900 7,009,650,000
30/03/2018 18,300 0.30 1.64 18,000 18,600 17,900 383,300 7,014,390,000
29/03/2018 18,000 0.10 0.56 17,900 18,700 17,900 706,200 12,711,600,000
28/03/2018 17,900 -0.10 -0.56 18,000 19,000 17,900 500,700 8,962,530,000
27/03/2018 18,000 0.10 0.56 17,900 18,300 17,900 382,300 6,881,400,000
26/03/2018 17,900 -0.60 -3.35 18,500 18,700 17,800 352,200 6,304,380,000
23/03/2018 18,500 -1.10 -5.95 19,600 19,700 18,000 426,100 7,882,850,000
22/03/2018 19,600 -0.30 -1.53 19,900 21,100 19,500 541,700 10,617,320,000
21/03/2018 19,900 -0.60 -3.02 20,500 20,900 19,700 498,100 9,912,190,000
20/03/2018 20,500 -1.10 -5.37 21,600 21,600 20,400 726,300 14,889,150,000
19/03/2018 21,600 -0.40 -1.85 22,000 22,300 21,600 482,100 10,413,360,000
16/03/2018 22,000 0.40 1.82 21,600 23,400 21,600 604,700 13,303,400,000
15/03/2018 21,600 1.70 7.87 19,900 21,800 19,900 634,000 13,694,400,000
14/03/2018 19,900 1.00 5.03 18,900 20,000 18,900 397,600 7,912,240,000
13/03/2018 18,900 0.10 0.53 18,800 18,900 18,500 485,500 9,175,950,000
12/03/2018 18,800 0.50 2.66 18,300 19,100 18,400 513,600 9,655,680,000
09/03/2018 18,300 -0.30 -1.64 18,600 18,600 18,200 331,800 6,071,940,000
08/03/2018 18,600 -0.60 -3.23 19,200 19,300 18,600 237,500 4,417,500,000
07/03/2018 19,200 1.50 7.81 17,700 19,200 17,800 336,500 6,460,800,000
06/03/2018 17,700 0.50 2.82 17,200 17,800 17,000 565,700 10,012,890,000
05/03/2018 17,200 0.20 1.16 17,000 17,200 16,900 486,000 8,359,200,000
02/03/2018 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 274,100 4,659,700,000
01/03/2018 17,000 -0.10 -0.59 17,100 17,300 16,800 184,400 3,134,800,000
28/02/2018 17,100 -0.20 -1.17 17,300 17,300 17,000 167,500 2,864,250,000
27/02/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 405,600 7,016,880,000
26/02/2018 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 158,400 2,740,320,000
23/02/2018 17,100 -0.20 -1.17 17,300 17,500 17,000 93,200 1,593,720,000
22/02/2018 17,300 -0.20 -1.16 17,500 17,700 17,000 168,500 2,915,050,000
21/02/2018 17,500 0.20 1.14 17,300 17,700 17,300 159,900 2,798,250,000
13/02/2018 17,300 0.00 ■■ 0.00 17,300 17,700 17,000 151,500 2,620,950,000
12/02/2018 17,300 0.10 0.58 17,200 17,400 17,000 102,700 1,776,710,000
09/02/2018 17,200 -0.20 -1.16 17,400 17,400 17,100 79,600 1,369,120,000
08/02/2018 17,400 0.00 ■■ 0.00 17,400 17,600 17,100 486,400 8,463,360,000
07/02/2018 17,400 0.20 1.15 17,200 17,600 17,000 562,400 9,785,760,000
06/02/2018 17,200 -0.40 -2.33 17,600 17,600 16,800 204,200 3,512,240,000
05/02/2018 17,600 -0.20 -1.14 17,800 17,900 17,300 157,200 2,766,720,000
02/02/2018 17,800 0.10 0.56 17,700 18,000 17,400 494,200 8,796,760,000
01/02/2018 17,700 -0.10 -0.56 17,800 17,900 17,400 482,100 8,533,170,000
31/01/2018 17,800 -0.10 -0.56 17,900 18,000 17,600 212,300 3,778,940,000
30/01/2018 17,900 0.10 0.56 17,800 18,100 17,500 227,500 4,072,250,000
29/01/2018 17,800 -0.10 -0.56 17,900 18,000 17,500 317,700 5,655,060,000
26/01/2018 17,900 0.00 ■■ 0.00 17,900 18,000 17,500 272,000 4,868,800,000
25/01/2018 17,900 0.00 ■■ 0.00 17,900 18,100 17,600 256,300 4,587,770,000
24/01/2018 17,900 0.10 0.56 17,600 18,100 17,700 314,800 5,634,920,000
23/01/2018 17,800 0.20 1.12 17,600 18,300 17,400 637,000 11,338,600,000
22/01/2018 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 330,200 5,811,520,000
19/01/2018 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 219,100 3,856,160,000
18/01/2018 17,600 0.00 ■■ 0.00 17,600 17,700 17,300 260,900 4,591,840,000
17/01/2018 17,600 -0.10 -0.57 17,700 17,800 17,400 213,700 3,761,120,000
16/01/2018 17,700 0.00 ■■ 0.00 17,700 18,000 17,500 433,300 7,669,410,000
15/01/2018 17,700 0.10 0.56 17,600 17,800 17,300 349,600 6,187,920,000
12/01/2018 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 347,500 6,116,000,000
11/01/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,200 250,900 4,415,840,000
10/01/2018 17,600 0.00 ■■ 0.00 17,600 17,700 17,300 344,400 6,061,440,000
09/01/2018 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 399,500 7,031,200,000
08/01/2018 17,600 -0.10 -0.57 17,700 17,900 17,300 314,000 5,526,400,000
05/01/2018 17,700 0.00 ■■ 0.00 17,700 17,900 17,300 520,000 9,204,000,000
04/01/2018 17,700 -0.10 -0.56 17,800 18,000 17,300 457,500 8,097,750,000
03/01/2018 17,800 0.20 1.12 17,600 18,000 17,400 610,100 10,859,780,000
02/01/2018 17,600 -0.30 -1.70 17,900 18,100 17,400 334,900 5,894,240,000
29/12/2017 17,900 0.30 1.68 17,600 17,900 17,300 366,700 6,563,930,000
28/12/2017 17,600 -0.10 -0.57 17,700 18,000 17,300 400,100 7,041,760,000
27/12/2017 17,700 -0.70 -3.95 18,400 18,400 17,700 354,900 6,281,730,000
26/12/2017 18,400 0.00 ■■ 0.00 18,400 18,500 18,000 447,300 8,230,320,000
25/12/2017 18,400 0.10 0.54 18,300 18,400 17,900 332,700 6,121,680,000
22/12/2017 18,300 0.30 1.64 18,000 18,300 17,800 1,053,600 19,280,880,000
21/12/2017 18,000 -0.20 -1.11 18,200 18,200 17,800 381,900 6,874,200,000
20/12/2017 18,200 0.00 ■■ 0.00 18,200 18,300 17,800 506,600 9,220,120,000
19/12/2017 18,100 -0.10 -0.55 18,200 18,300 18,000 128,200 2,320,420,000
18/12/2017 18,500 -0.20 -1.08 18,700 18,800 18,400 153,100 2,832,350,000
15/12/2017 18,600 -0.20 -1.08 18,800 19,000 18,500 193,900 3,606,540,000
14/12/2017 19,200 0.30 1.56 18,900 19,200 18,800 34,900 670,080,000
13/12/2017 19,700 -0.10 -0.51 19,800 19,900 19,600 110,300 2,172,910,000
12/12/2017 19,900 -0.10 -0.50 20,000 20,000 19,900 66,200 1,317,380,000
11/12/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 56,300 1,131,630,000
08/12/2017 20,100 0.30 1.49 19,800 20,300 20,000 77,800 1,563,780,000
07/12/2017 19,800 -0.10 -0.51 20,000 20,300 19,700 413,300 8,183,340,000
05/12/2017 20,000 -0.10 -0.50 20,000 20,500 19,800 546,600 10,932,000,000
04/12/2017 20,100 1.30 6.91 18,800 20,100 18,400 909,905 18,289,090,500
01/12/2017 18,800 0.00 ■■ 0.00 18,800 18,900 18,200 843,910 15,865,508,000
30/11/2017 18,800 -0.40 -2.08 19,200 19,300 18,700 617,230 11,603,924,000
29/11/2017 19,200 0.40 2.13 18,800 19,200 18,800 1,045,439 20,072,428,800
28/11/2017 18,800 0.30 1.62 18,500 18,900 18,300 793,510 14,917,988,000
27/11/2017 18,500 0.80 4.52 17,700 18,500 17,600 906,270 16,765,995,000
24/11/2017 17,700 -0.10 -0.56 17,800 17,800 17,500 839,709 14,862,849,300
23/11/2017 17,800 -0.10 -0.56 17,900 17,900 17,500 353,400 6,290,520,000
22/11/2017 17,900 0.00 ■■ 0.00 17,800 18,000 17,500 687,850 12,312,515,000
21/11/2017 17,900 0.10 0.56 17,900 18,000 17,500 460,331 8,239,924,900
20/11/2017 17,800 -0.30 -1.66 18,100 18,200 17,800 355,700 6,331,460,000
17/11/2017 18,100 -0.10 -0.55 18,200 18,300 17,900 213,707 3,868,096,700
16/11/2017 18,200 0.00 ■■ 0.00 18,100 18,400 18,100 209,400 3,811,080,000
15/11/2017 18,200 -0.10 -0.55 18,400 18,500 18,100 511,235 9,304,477,000
14/11/2017 18,300 0.00 ■■ 0.00 18,400 18,600 18,200 619,229 11,331,890,700
13/11/2017 18,300 -0.40 -2.14 18,800 19,000 18,300 468,773 8,578,545,900
10/11/2017 18,700 -0.30 -1.58 18,900 18,900 18,600 346,150 6,473,005,000
09/11/2017 19,000 0.00 ■■ 0.00 18,900 19,100 18,600 484,800 9,211,200,000
08/11/2017 19,000 0.00 ■■ 0.00 19,000 19,100 18,600 507,000 9,633,000,000
07/11/2017 19,000 0.10 0.53 18,900 19,100 18,600 528,528 10,042,032,000
06/11/2017 18,900 0.10 0.53 18,800 19,100 18,600 555,039 10,490,237,100
03/11/2017 18,800 0.00 ■■ 0.00 18,800 18,900 18,500 426,200 8,012,560,000
02/11/2017 18,800 0.00 ■■ 0.00 18,800 19,100 18,500 595,635 11,197,938,000
01/11/2017 18,800 -0.40 -2.08 19,200 19,300 18,700 220,890 4,152,732,000
31/10/2017 19,200 -0.30 -1.54 19,500 19,600 19,200 81,305 1,561,056,000
30/10/2017 19,500 -0.10 -0.51 19,600 19,800 19,300 409,900 7,993,050,000
27/10/2017 19,600 0.00 ■■ 0.00 19,600 19,800 19,300 658,800 12,912,480,000
26/10/2017 19,600 0.00 ■■ 0.00 19,700 19,700 19,400 435,440 8,534,624,000
25/10/2017 19,600 0.00 ■■ 0.00 19,600 19,900 19,400 966,142 18,936,383,200
24/10/2017 19,600 0.10 0.51 19,600 19,700 19,400 284,680 5,579,728,000
23/10/2017 19,500 -0.50 -2.50 20,000 20,000 19,500 444,125 8,660,437,500
20/10/2017 20,000 -0.10 -0.50 20,100 20,200 19,700 521,600 10,432,000,000
19/10/2017 20,100 -0.20 -0.99 20,300 20,400 20,000 611,047 12,282,044,700
18/10/2017 20,300 -0.40 -1.93 20,800 20,900 20,300 853,300 17,321,990,000
17/10/2017 20,700 0.30 1.47 20,300 20,900 20,200 959,563 19,862,954,100
16/10/2017 20,400 0.20 0.99 20,300 20,600 20,200 925,922 18,888,808,800
13/10/2017 20,200 0.10 0.50 20,300 20,300 20,000 563,600 11,384,720,000
12/10/2017 20,100 0.10 0.50 20,100 20,300 19,800 793,652 15,952,405,200
11/10/2017 20,000 0.10 0.50 19,900 20,300 19,700 872,400 17,448,000,000
10/10/2017 19,900 -0.20 -1.00 20,200 20,200 19,700 734,100 14,608,590,000
09/10/2017 20,100 0.00 ■■ 0.00 20,200 20,500 19,700 605,129 12,163,092,900
06/10/2017 20,100 0.80 4.15 19,400 20,100 19,200 1,473,300 29,613,330,000
05/10/2017 19,300 0.70 3.76 18,700 19,300 18,100 663,594 12,807,364,200
04/10/2017 18,600 0.00 ■■ 0.00 18,700 18,800 18,500 637,700 11,861,220,000
03/10/2017 18,600 -0.10 -0.53 18,700 18,800 18,500 291,600 5,423,760,000
02/10/2017 18,700 -0.10 -0.53 18,800 18,900 18,500 701,168 13,111,841,600
29/09/2017 18,800 -0.20 -1.05 19,000 19,000 18,500 405,400 7,621,520,000
28/09/2017 19,000 -0.60 -3.06 19,600 19,600 18,600 763,290 14,502,510,000
27/09/2017 19,600 -0.30 -1.51 19,900 19,900 19,400 299,530 5,870,788,000
26/09/2017 19,900 0.10 0.51 19,900 19,900 19,600 652,510 12,984,949,000
25/09/2017 19,800 0.30 1.54 19,600 19,800 19,400 450,700 8,923,860,000
22/09/2017 19,500 -0.20 -1.02 19,800 19,900 19,200 467,474 9,115,743,000
21/09/2017 19,700 -0.40 -1.99 20,100 20,200 19,500 646,149 12,729,135,300
20/09/2017 20,100 -0.10 -0.50 20,400 20,400 20,000 365,070 7,337,907,000
19/09/2017 20,200 -0.40 -1.94 20,900 20,900 20,200 412,008 8,322,561,600
18/09/2017 20,600 0.20 0.98 20,500 20,600 20,400 505,970 10,422,982,000
15/09/2017 20,400 0.00 ■■ 0.00 20,500 20,500 20,300 354,129 7,224,231,600
14/09/2017 20,400 0.00 ■■ 0.00 20,500 20,700 20,300 1,012,130 20,647,452,000
13/09/2017 20,400 0.00 ■■ 0.00 20,500 20,500 20,300 422,540 8,619,816,000
12/09/2017 20,400 -0.10 -0.49 20,500 20,600 20,300 449,400 9,167,760,000
11/09/2017 20,500 0.20 0.99 18,300 20,700 18,300 1,453,769 29,802,264,500
08/09/2017 20,300 0.10 0.50 20,200 20,300 19,900 979,500 19,883,850,000
07/09/2017 20,200 -0.30 -1.46 20,400 20,500 20,000 992,700 20,052,540,000
06/09/2017 20,500 -0.20 -0.97 21,000 21,000 20,100 1,110,320 22,761,560,000
05/09/2017 20,700 0.40 1.97 20,300 20,700 19,800 849,700 17,588,790,000
01/09/2017 20,300 0.10 0.50 20,200 20,300 19,800 841,200 17,076,360,000
31/08/2017 20,200 -0.30 -1.46 20,500 20,500 19,900 681,623 13,768,784,600
30/08/2017 20,500 -0.20 -0.97 20,900 21,000 20,000 939,500 19,259,750,000
29/08/2017 20,700 0.10 0.49 20,500 20,800 19,800 1,029,809 21,317,046,300
28/08/2017 20,600 0.10 0.49 20,200 20,700 19,900 996,220 20,522,132,000
25/08/2017 20,500 0.20 0.99 20,300 20,700 20,300 777,060 15,929,730,000
24/08/2017 20,300 0.10 0.50 20,100 20,500 19,800 833,219 16,914,345,700
23/08/2017 20,200 -0.30 -1.46 20,600 20,800 19,800 670,451 13,543,110,200
22/08/2017 20,500 -0.40 -1.91 20,900 21,200 20,000 1,098,005 22,509,102,500
21/08/2017 20,900 -0.30 -1.42 21,300 21,500 20,500 800,597 16,732,477,300
18/08/2017 21,200 -0.40 -1.85 21,600 22,000 20,900 767,593 16,272,971,600
17/08/2017 21,600 -0.20 -0.92 21,900 22,200 21,500 879,385 18,994,716,000
16/08/2017 21,800 0.30 1.40 21,500 21,900 21,400 842,613 18,368,963,400
15/08/2017 21,500 0.60 2.87 21,000 21,600 20,700 737,750 15,861,625,000
14/08/2017 20,900 0.60 2.96 20,900 20,900 20,000 740,915 15,485,123,500
11/08/2017 20,300 -0.10 -0.49 21,000 21,000 20,100 598,520 12,149,956,000
10/08/2017 20,400 0.80 4.08 19,600 20,600 19,000 1,099,158 22,422,823,200
09/08/2017 19,600 0.10 0.51 19,600 20,200 19,100 886,460 17,374,616,000
08/08/2017 19,500 0.00 ■■ 0.00 19,600 19,600 19,000 765,438 14,926,041,000
07/08/2017 19,500 -0.50 -2.50 20,000 20,600 19,000 1,003,755 19,573,222,500
04/08/2017 20,000 -0.50 -2.44 20,500 21,000 19,500 784,600 15,692,000,000
03/08/2017 20,500 -1.40 -6.39 21,900 22,000 20,500 875,698 17,951,809,000
02/08/2017 21,900 -0.20 -0.90 22,300 22,500 21,500 634,400 13,893,360,000
01/08/2017 22,100 -0.10 -0.45 22,300 22,400 21,500 793,450 17,535,245,000
31/07/2017 22,200 1.20 5.71 20,900 22,200 20,100 897,350 19,921,170,000
28/07/2017 21,000 0.50 2.44 20,500 21,800 19,700 980,849 20,597,829,000
27/07/2017 20,500 1.60 8.47 18,900 20,600 18,300 825,445 16,921,622,500
26/07/2017 18,900 -0.40 -2.07 19,100 19,600 18,700 700,419 13,237,919,100
25/07/2017 19,300 0.80 4.32 18,700 19,700 18,200 961,495 18,556,853,500
24/07/2017 18,500 -0.60 -3.14 19,200 19,200 18,400 689,530 12,756,305,000
21/07/2017 19,100 -0.20 -1.04 19,400 19,500 19,000 568,837 10,864,786,700
20/07/2017 19,300 -0.10 -0.52 19,500 19,700 19,000 594,780 11,479,254,000
19/07/2017 19,400 -0.90 -4.43 20,500 20,600 19,200 893,045 17,325,073,000
18/07/2017 20,300 -0.80 -3.79 21,400 21,400 20,000 563,300 11,434,990,000
17/07/2017 21,100 -1.30 -5.80 22,300 22,600 20,800 994,975 20,993,972,500
14/07/2017 22,400 1.20 5.66 21,500 22,700 20,200 1,180,599 26,445,417,600
13/07/2017 21,200 -1.10 -4.93 22,500 22,700 21,100 820,624 17,397,228,800
12/07/2017 22,300 -0.50 -2.19 22,800 23,200 22,000 1,126,766 25,126,881,800
11/07/2017 22,800 0.00 ■■ 0.00 22,800 23,300 22,400 682,514 15,561,319,200
10/07/2017 22,800 -0.40 -1.72 23,200 23,400 22,400 629,652 14,356,065,600
07/07/2017 23,200 0.00 ■■ 0.00 23,200 23,500 22,900 683,179 15,849,752,800
06/07/2017 23,200 0.00 ■■ 0.00 23,200 23,500 23,000 528,200 12,254,240,000
05/07/2017 23,200 -0.10 -0.43 23,200 23,500 23,000 440,238 10,213,521,600
04/07/2017 23,300 -0.30 -1.27 23,500 23,800 23,200 684,219 15,942,302,700
03/07/2017 23,600 0.30 1.29 23,300 23,600 23,200 852,605 20,121,478,000
30/06/2017 23,300 0.20 0.87 23,000 23,700 22,800 935,743 21,802,811,900
29/06/2017 23,100 -0.30 -1.28 23,300 23,600 22,800 988,660 22,838,046,000
28/06/2017 23,400 0.20 0.86 23,600 23,700 23,000 989,000 23,142,600,000
27/06/2017 23,200 -0.20 -0.85 23,600 23,800 22,900 770,200 17,868,640,000
26/06/2017 23,400 -0.40 -1.68 23,800 24,300 23,000 1,010,668 23,649,631,200
23/06/2017 23,800 -0.30 -1.24 24,100 24,300 23,300 624,120 14,854,056,000
22/06/2017 24,100 0.80 3.43 23,300 24,100 23,000 754,429 18,181,738,900
21/06/2017 23,300 -0.80 -3.32 24,100 25,000 23,100 692,510 16,135,483,000
20/06/2017 24,100 -0.30 -1.23 24,800 25,100 23,500 1,101,920 26,556,272,000
19/06/2017 24,400 0.10 0.41 24,300 24,900 23,700 1,191,460 29,071,624,000
16/06/2017 24,300 0.70 2.97 23,500 24,400 23,500 1,201,596 29,198,782,800
15/06/2017 23,600 0.00 ■■ 0.00 23,600 23,800 22,900 960,902 22,677,287,200
14/06/2017 23,600 -0.70 -2.88 24,200 24,600 23,500 1,112,410 26,252,876,000
13/06/2017 24,300 -0.40 -1.62 24,700 25,000 23,800 1,147,550 27,885,465,000
09/06/2017 25,000 0.20 0.81 24,800 26,000 22,400 1,292,655 32,316,375,000
08/06/2017 24,800 -2.70 -9.82 27,800 27,800 24,800 1,272,138 31,549,022,400
07/06/2017 27,500 -0.40 -1.43 28,200 28,600 26,700 1,032,977 28,406,867,500
06/06/2017 27,900 -1.10 -3.79 29,400 29,700 27,400 905,351 25,259,292,900
05/06/2017 29,000 0.50 1.75 28,000 29,300 27,500 820,108 23,783,132,000
02/06/2017 28,500 -0.30 -1.04 28,800 29,200 26,700 1,056,729 30,116,776,500
01/06/2017 28,800 -1.00 -3.36 29,500 29,900 28,400 963,740 27,755,712,000
31/05/2017 29,800 -1.20 -3.87 31,000 31,400 29,500 970,403 28,918,009,400
30/05/2017 31,000 -1.00 -3.12 31,800 32,100 30,900 777,025 24,087,775,000
29/05/2017 32,000 0.70 2.24 31,200 32,100 30,800 774,005 24,768,160,000
26/05/2017 31,300 0.10 0.32 31,100 31,600 30,600 733,687 22,964,403,100
25/05/2017 31,200 -0.80 -2.50 31,900 32,200 30,600 764,607 23,855,738,400
24/05/2017 32,000 -1.90 -5.60 33,600 33,900 31,700 530,500 16,976,000,000
23/05/2017 33,900 1.00 3.04 33,000 34,700 32,000 648,300 21,977,370,000
22/05/2017 32,900 1.00 3.13 31,900 33,600 31,800 753,173 24,779,391,700
19/05/2017 31,900 0.70 2.24 31,200 31,900 31,200 743,200 23,708,080,000
18/05/2017 31,200 1.70 5.76 29,500 31,400 29,300 613,300 19,134,960,000
17/05/2017 29,500 0.00 ■■ 0.00 29,600 29,800 29,300 320,700 9,460,650,000
16/05/2017 29,500 -0.10 -0.34 29,600 29,800 29,400 356,800 10,525,600,000
15/05/2017 29,600 -0.40 -1.33 30,000 30,100 29,500 396,800 11,745,280,000
09/05/2017 29,200 -0.40 -1.35 29,600 29,900 28,900 494,650 14,443,780,000
08/05/2017 29,600 1.00 3.50 28,600 30,100 28,400 609,500 18,041,200,000
05/05/2017 28,600 -0.20 -0.69 28,800 29,400 28,300 481,500 13,770,900,000
04/05/2017 28,800 -1.00 -3.36 29,900 30,000 28,600 515,200 14,837,760,000
03/05/2017 29,800 -0.10 -0.33 29,900 30,200 29,000 652,400 19,441,520,000
28/04/2017 29,900 -0.40 -1.32 30,300 30,400 29,500 581,040 17,373,096,000
27/04/2017 30,300 0.30 1.00 30,000 30,500 29,700 614,900 18,631,470,000
26/04/2017 30,000 -0.90 -2.91 30,900 31,000 30,000 529,300 15,879,000,000
25/04/2017 30,900 -0.20 -0.64 31,100 31,100 30,400 412,407 12,743,376,300
24/04/2017 31,100 -0.30 -0.96 31,400 31,800 31,000 361,703 11,248,963,300
21/04/2017 31,400 0.70 2.28 30,700 31,800 30,300 467,613 14,683,048,200
20/04/2017 30,700 -0.10 -0.32 30,600 31,200 30,100 412,400 12,660,680,000
19/04/2017 30,800 -0.50 -1.60 31,100 31,400 30,000 705,640 21,733,712,000
18/04/2017 31,300 0.20 0.64 31,100 31,800 30,500 554,913 17,368,776,900
17/04/2017 31,100 0.50 1.63 30,600 31,400 29,900 592,900 18,439,190,000
14/04/2017 30,600 1.40 4.79 29,500 31,100 28,700 588,460 18,006,876,000
13/04/2017 29,200 -0.80 -2.67 29,900 30,100 29,200 508,741 14,855,237,200
12/04/2017 30,000 -1.20 -3.85 31,500 31,700 29,900 576,025 17,280,750,000
11/04/2017 31,200 -6.00 -16.13 28,500 31,200 28,000 546,820 17,060,784,000
10/04/2017 37,200 -0.80 -2.11 38,000 38,200 37,200 538,530 20,033,316,000
07/04/2017 38,000 -0.90 -2.31 39,300 39,500 38,000 428,100 16,267,800,000
05/04/2017 38,900 -1.10 -2.75 40,800 41,000 38,400 463,245 18,020,230,500
04/04/2017 40,000 0.50 1.27 39,500 40,000 38,700 366,900 14,676,000,000
03/04/2017 39,500 -0.60 -1.50 40,000 40,100 38,500 425,500 16,807,250,000
31/03/2017 40,100 -1.30 -3.14 41,400 41,700 40,000 315,040 12,633,104,000
30/03/2017 41,400 -1.80 -4.17 43,000 43,400 41,400 280,301 11,604,461,400
29/03/2017 43,200 -0.30 -0.69 43,500 44,200 43,100 346,700 14,977,440,000
28/03/2017 43,500 -0.30 -0.68 43,700 44,300 43,300 281,500 12,245,250,000
27/03/2017 43,800 0.70 1.62 43,100 43,900 42,900 273,800 11,992,440,000
24/03/2017 43,100 -0.10 -0.23 43,200 43,300 42,500 246,400 10,619,840,000
23/03/2017 43,200 1.50 3.60 41,600 43,200 41,400 337,810 14,593,392,000
22/03/2017 41,700 0.10 0.24 41,500 42,200 41,000 321,800 13,419,060,000
21/03/2017 41,600 1.80 4.52 39,900 41,700 38,600 614,601 25,567,401,600
20/03/2017 39,800 -1.60 -3.86 41,000 41,600 39,800 350,200 13,937,960,000
17/03/2017 41,400 -1.60 -3.72 42,400 43,800 41,300 495,720 20,522,808,000
16/03/2017 43,000 0.70 1.65 42,000 43,600 41,500 508,200 21,852,600,000
15/03/2017 42,300 0.80 1.93 41,000 42,700 40,000 386,201 16,336,302,300
14/03/2017 41,500 1.60 4.01 39,500 41,600 38,500 543,331 22,548,236,500
13/03/2017 39,900 -0.70 -1.72 40,000 40,900 38,700 567,600 22,647,240,000
10/03/2017 40,600 0.10 0.25 40,300 44,000 39,500 551,000 22,370,600,000
09/03/2017 40,500 1.60 4.11 38,800 40,600 38,000 429,105 17,378,752,500
08/03/2017 38,900 1.60 4.29 37,300 39,100 37,000 378,200 14,711,980,000
07/03/2017 37,300 -0.50 -1.32 37,800 38,000 36,900 240,600 8,974,380,000
06/03/2017 37,800 0.30 0.80 37,500 38,000 37,300 196,305 7,420,329,000
03/03/2017 37,500 -0.60 -1.57 38,000 38,300 37,200 149,800 5,617,500,000
02/03/2017 38,100 -0.40 -1.04 38,400 38,700 37,800 179,400 6,835,140,000
01/03/2017 38,500 -1.50 -3.75 39,500 39,800 38,000 227,101 8,743,388,500
28/02/2017 40,000 0.50 1.27 39,500 40,700 39,200 293,510 11,740,400,000
27/02/2017 39,500 0.90 2.33 38,500 39,700 38,200 219,930 8,687,235,000
24/02/2017 38,600 1.00 2.66 37,700 38,700 37,200 227,700 8,789,220,000
23/02/2017 37,600 -0.60 -1.57 38,000 38,300 36,800 282,700 10,629,520,000
22/02/2017 38,200 0.30 0.79 37,800 38,400 37,700 166,300 6,352,660,000
21/02/2017 37,900 0.80 2.16 37,100 38,000 36,700 228,336 8,653,934,400
20/02/2017 37,100 0.20 0.54 36,900 37,300 36,800 157,800 5,854,380,000
17/02/2017 36,900 -0.10 -0.27 37,000 37,200 36,800 134,800 4,974,120,000
16/02/2017 37,000 0.40 1.09 36,600 37,200 36,500 173,501 6,419,537,000
15/02/2017 36,600 0.40 1.10 36,200 36,800 36,000 187,149 6,849,653,400
14/02/2017 36,200 0.10 0.28 36,100 36,300 35,800 149,114 5,397,926,800
13/02/2017 36,100 0.30 0.84 35,700 36,400 35,500 182,609 6,592,184,900
10/02/2017 35,800 0.70 1.99 35,100 35,900 34,900 211,250 7,562,750,000
09/02/2017 35,100 -0.10 -0.28 35,200 35,300 34,700 182,100 6,391,710,000
08/02/2017 35,200 -0.10 -0.28 35,300 35,300 34,700 220,409 7,758,396,800
07/02/2017 35,300 0.30 0.86 35,000 35,500 34,900 220,350 7,778,355,000
06/02/2017 35,000 0.50 1.45 34,500 35,100 34,300 300,300 10,510,500,000
03/02/2017 34,500 0.20 0.58 34,300 34,700 34,200 311,500 10,746,750,000
02/02/2017 34,300 -0.50 -1.44 34,800 34,900 34,300 143,800 4,932,340,000
25/01/2017 34,800 -0.60 -1.69 35,300 35,400 34,700 139,800 4,865,040,000
24/01/2017 35,400 0.10 0.28 35,200 35,600 35,200 197,600 6,995,040,000
23/01/2017 35,300 0.40 1.15 34,900 35,400 34,900 184,111 6,499,118,300
20/01/2017 34,900 0.10 0.29 34,800 35,200 34,700 154,900 5,406,010,000
19/01/2017 34,800 -0.20 -0.57 35,000 35,100 34,700 140,800 4,899,840,000
18/01/2017 35,000 0.10 0.29 34,900 35,100 34,800 153,800 5,383,000,000
17/01/2017 34,900 0.20 0.58 34,700 35,100 34,600 184,668 6,444,913,200
16/01/2017 34,700 -0.50 -1.42 34,400 35,300 34,400 172,200 5,975,340,000
13/01/2017 35,200 -0.30 -0.85 35,500 35,500 35,100 187,500 6,600,000,000
12/01/2017 35,500 -0.10 -0.28 35,400 35,700 35,400 227,300 8,069,150,000
11/01/2017 35,600 -0.20 -0.56 35,900 35,900 35,400 241,500 8,597,400,000
10/01/2017 35,800 0.00 ■■ 0.00 35,900 36,000 35,600 208,000 7,446,400,000
09/01/2017 35,800 1.00 2.87 34,800 35,800 34,600 203,500 7,285,300,000
06/01/2017 34,800 0.60 1.75 34,200 34,800 34,200 342,668 11,924,846,400
05/01/2017 34,200 -0.30 -0.87 34,500 34,600 34,100 172,200 5,889,240,000
04/01/2017 34,500 -0.40 -1.15 34,800 35,100 34,500 155,500 5,364,750,000
03/01/2017 34,900 0.20 0.58 34,700 35,100 34,700 201,168 7,020,763,200
30/12/2016 34,700 -0.40 -1.14 35,200 35,300 34,700 152,700 5,298,690,000
29/12/2016 35,100 -0.50 -1.40 35,500 35,700 35,100 204,400 7,174,440,000
28/12/2016 35,600 0.20 0.56 35,500 35,700 35,300 198,418 7,063,680,800
27/12/2016 35,400 -0.10 -0.28 35,600 35,700 35,300 205,400 7,271,160,000
26/12/2016 35,500 0.00 ■■ 0.00 35,500 35,600 35,200 200,530 7,118,815,000
23/12/2016 35,500 -0.50 -1.39 35,900 36,000 35,400 225,918 8,020,089,000
22/12/2016 36,000 -0.80 -2.17 36,800 37,000 36,000 324,300 11,674,800,000
21/12/2016 36,800 1.30 3.66 35,400 36,800 35,400 380,030 13,985,104,000
20/12/2016 35,500 -0.20 -0.56 35,700 35,800 35,300 240,910 8,552,305,000
19/12/2016 35,700 -0.10 -0.28 35,800 35,900 35,500 244,438 8,726,436,600
16/12/2016 35,800 0.40 1.13 35,400 35,900 35,300 256,520 9,183,416,000
15/12/2016 35,400 1.00 2.91 34,400 35,400 34,300 353,920 12,528,768,000
14/12/2016 34,400 -0.20 -0.58 34,600 34,700 34,300 268,820 9,247,408,000
13/12/2016 34,600 -0.50 -1.42 35,100 35,200 34,500 145,400 5,030,840,000
12/12/2016 35,100 -0.30 -0.85 35,300 35,400 35,000 184,200 6,465,420,000
09/12/2016 35,400 -0.10 -0.28 35,500 35,600 35,400 158,900 5,625,060,000
08/12/2016 35,500 0.10 0.28 35,300 35,600 35,300 128,320 4,555,360,000
07/12/2016 35,400 0.20 0.57 35,200 35,400 35,200 138,800 4,913,520,000
06/12/2016 35,200 -0.20 -0.56 35,300 35,400 35,100 148,800 5,237,760,000
05/12/2016 35,400 -0.60 -1.67 35,900 36,000 35,300 167,600 5,933,040,000
02/12/2016 36,000 -0.50 -1.37 36,400 36,600 36,000 250,700 9,025,200,000
01/12/2016 36,500 0.40 1.11 36,100 36,500 36,000 205,726 7,508,999,000
30/11/2016 36,100 0.40 1.12 35,700 36,100 35,600 274,200 9,898,620,000
29/11/2016 35,700 0.20 0.56 35,500 35,700 35,400 171,300 6,115,410,000
28/11/2016 35,500 -0.20 -0.56 35,700 35,700 35,400 184,100 6,535,550,000
25/11/2016 35,700 0.10 0.28 35,600 35,800 35,400 223,900 7,993,230,000
24/11/2016 35,600 0.30 0.85 35,200 35,700 35,100 307,100 10,932,760,000
23/11/2016 35,300 -0.30 -0.84 35,500 35,700 35,200 270,236 9,539,330,800
22/11/2016 35,600 -0.30 -0.84 35,800 36,100 35,600 247,940 8,826,664,000
21/11/2016 35,900 -0.10 -0.28 36,200 36,200 35,600 326,350 11,715,965,000
18/11/2016 36,000 0.70 1.98 35,400 36,000 35,200 415,400 14,954,400,000
17/11/2016 35,300 0.60 1.73 34,600 35,300 34,200 400,710 14,145,063,000
16/11/2016 34,700 -0.70 -1.98 35,200 35,500 34,700 278,841 9,675,782,700
15/11/2016 35,400 0.50 1.43 35,000 35,500 34,800 322,300 11,409,420,000
14/11/2016 34,900 1.10 3.25 33,700 34,900 33,600 382,530 13,350,297,000
11/11/2016 33,800 0.00 ■■ 0.00 33,700 33,900 33,400 233,000 7,875,400,000
10/11/2016 33,800 0.10 0.30 33,700 33,900 33,400 210,318 7,108,748,400
09/11/2016 33,700 -0.30 -0.88 34,100 34,100 33,600 123,110 4,148,807,000
08/11/2016 34,000 -0.30 -0.87 34,200 34,500 33,900 183,720 6,246,480,000
07/11/2016 34,300 0.20 0.59 34,100 34,400 33,900 161,818 5,550,357,400
04/11/2016 34,100 0.40 1.19 33,700 34,100 33,600 161,919 5,521,437,900
03/11/2016 33,700 0.30 0.90 33,400 33,700 33,100 171,255 5,771,293,500
02/11/2016 33,400 -0.40 -1.18 33,700 33,900 33,400 159,100 5,313,940,000
01/11/2016 33,800 -0.30 -0.88 34,100 34,300 33,700 144,070 4,869,566,000
31/10/2016 34,100 -0.50 -1.45 34,600 34,700 34,100 152,567 5,202,534,700
28/10/2016 34,600 0.30 0.87 34,400 34,800 34,300 199,911 6,916,920,600
27/10/2016 34,300 0.50 1.48 33,800 34,400 33,800 170,460 5,846,778,000
26/10/2016 33,800 0.50 1.50 33,300 33,800 33,100 155,000 5,239,000,000
25/10/2016 33,300 -0.10 -0.30 33,400 33,500 33,100 190,494 6,343,450,200
24/10/2016 33,400 -0.40 -1.18 33,700 33,900 33,400 156,500 5,227,100,000
21/10/2016 33,800 -0.40 -1.17 34,100 34,300 33,700 131,100 4,431,180,000
20/10/2016 34,200 0.20 0.59 33,900 34,600 33,900 191,330 6,543,486,000
19/10/2016 34,000 0.20 0.59 33,700 34,100 33,700 191,600 6,514,400,000
18/10/2016 33,800 0.00 ■■ 0.00 33,700 34,000 33,500 121,100 4,093,180,000
17/10/2016 33,800 -0.50 -1.46 34,300 34,400 33,600 179,300 6,060,340,000
14/10/2016 34,300 -0.70 -2.00 35,000 35,100 34,100 225,339 7,729,127,700
13/10/2016 35,000 0.10 0.29 34,900 35,200 34,700 172,200 6,027,000,000
12/10/2016 34,900 0.80 2.35 34,100 34,900 34,000 177,580 6,197,542,000
11/10/2016 34,100 0.90 2.71 33,200 34,100 33,100 211,200 7,201,920,000
10/10/2016 33,200 -0.40 -1.19 33,600 33,800 33,100 208,200 6,912,240,000
07/10/2016 33,600 -0.40 -1.18 34,000 34,200 33,400 158,750 5,334,000,000
06/10/2016 34,000 -0.50 -1.45 34,500 34,600 33,900 204,690 6,959,460,000
05/10/2016 34,500 0.00 ■■ 0.00 34,600 34,800 34,400 214,900 7,414,050,000
04/10/2016 34,500 0.10 0.29 34,400 34,800 34,100 194,205 6,700,072,500
03/10/2016 34,400 -0.40 -1.15 34,700 34,800 34,300 180,470 6,208,168,000
30/09/2016 34,800 -0.30 -0.85 35,100 35,100 34,700 179,400 6,243,120,000
29/09/2016 35,100 -0.10 -0.28 35,300 35,500 34,900 252,486 8,862,258,600
28/09/2016 35,200 0.40 1.15 34,800 35,300 34,600 203,602 7,166,790,400
27/09/2016 34,800 1.00 2.96 34,000 35,000 33,800 205,796 7,161,700,800
26/09/2016 33,800 0.70 2.11 33,000 33,900 32,800 223,510 7,554,638,000
23/09/2016 33,100 -0.50 -1.49 33,500 33,700 33,000 172,800 5,719,680,000
22/09/2016 33,600 -0.20 -0.59 33,800 34,200 33,500 207,000 6,955,200,000
21/09/2016 33,800 0.70 2.11 33,100 34,000 33,000 183,800 6,212,440,000
20/09/2016 33,100 0.30 0.91 32,900 33,200 32,800 185,210 6,130,451,000
19/09/2016 32,800 1.20 3.80 31,600 32,800 31,400 158,100 5,185,680,000
16/09/2016 31,600 0.40 1.28 31,200 31,700 31,000 172,800 5,460,480,000
15/09/2016 31,200 -0.20 -0.64 31,300 31,400 31,000 181,045 5,648,604,000
14/09/2016 31,400 -0.60 -1.88 31,900 32,000 31,300 132,000 4,144,800,000
13/09/2016 32,000 -0.40 -1.23 32,500 32,700 31,700 143,300 4,585,600,000
12/09/2016 32,400 -0.30 -0.92 32,700 32,900 32,300 173,900 5,634,360,000
09/09/2016 32,700 0.20 0.62 32,500 33,000 32,300 152,900 4,999,830,000
08/09/2016 32,500 0.50 1.56 32,000 32,600 31,900 146,145 4,749,712,500
07/09/2016 32,000 0.00 ■■ 0.00 32,100 32,200 31,900 92,635 2,964,320,000
06/09/2016 32,000 0.70 2.24 31,200 32,100 31,000 145,440 4,654,080,000
05/09/2016 31,300 0.50 1.62 30,700 31,400 30,400 146,500 4,585,450,000
01/09/2016 30,800 0.20 0.65 30,500 30,900 30,300 133,300 4,105,640,000
31/08/2016 30,600 -0.30 -0.97 30,800 30,900 30,300 129,500 3,962,700,000
30/08/2016 30,900 -0.40 -1.28 31,200 31,300 30,800 108,030 3,338,127,000
29/08/2016 31,300 0.00 ■■ 0.00 31,200 31,600 30,900 186,500 5,837,450,000
26/08/2016 31,300 0.20 0.64 31,100 31,600 30,900 111,905 3,502,626,500
25/08/2016 31,100 0.00 ■■ 0.00 31,200 31,500 30,900 112,570 3,500,927,000
24/08/2016 31,100 0.60 1.97 30,600 31,200 30,400 130,920 4,071,612,000
23/08/2016 30,500 0.10 0.33 30,300 30,600 30,100 133,800 4,080,900,000
22/08/2016 30,400 -0.20 -0.65 30,500 30,600 30,200 126,000 3,830,400,000
19/08/2016 30,600 -0.40 -1.29 30,900 31,000 30,500 85,900 2,628,540,000
18/08/2016 31,000 -0.30 -0.96 31,300 31,500 30,900 108,240 3,355,440,000
17/08/2016 31,300 0.20 0.64 31,100 31,300 30,900 88,525 2,770,832,500
16/08/2016 31,100 0.30 0.97 30,700 31,200 30,700 85,300 2,652,830,000
15/08/2016 30,800 -0.10 -0.32 30,600 30,900 30,200 97,700 3,009,160,000
12/08/2016 30,900 -0.50 -1.59 31,400 31,500 30,700 77,675 2,400,157,500
11/08/2016 31,400 -0.60 -1.88 32,000 32,200 31,300 126,500 3,972,100,000
10/08/2016 32,000 0.00 ■■ 0.00 31,900 32,400 31,600 130,870 4,187,840,000
09/08/2016 32,000 0.40 1.27 31,300 32,000 31,200 83,009 2,656,288,000
08/08/2016 31,600 0.80 2.60 30,500 31,600 30,100 118,400 3,741,440,000
05/08/2016 30,800 0.80 2.67 29,800 30,800 29,500 127,620 3,930,696,000
04/08/2016 30,000 -0.30 -0.99 30,200 30,400 30,000 90,915 2,727,450,000
03/08/2016 30,300 -0.30 -0.98 30,500 30,700 30,200 101,100 3,063,330,000
02/08/2016 30,600 -0.40 -1.29 30,900 31,100 30,600 106,880 3,270,528,000
01/08/2016 31,000 0.00 ■■ 0.00 31,100 31,400 30,800 102,275 3,170,525,000
29/07/2016 31,000 -0.30 -0.96 31,300 31,400 31,000 101,240 3,138,440,000
28/07/2016 31,300 -0.60 -1.88 31,900 31,900 31,300 121,000 3,787,300,000
27/07/2016 31,900 0.10 0.31 31,800 31,900 31,500 107,951 3,443,636,900
26/07/2016 31,800 -0.40 -1.24 32,200 32,200 31,400 103,820 3,301,476,000
25/07/2016 32,200 0.00 ■■ 0.00 32,300 32,500 31,800 105,719 3,404,151,800
22/07/2016 32,200 -0.80 -2.42 33,000 33,000 32,000 103,000 3,316,600,000
21/07/2016 33,000 0.00 ■■ 0.00 33,000 33,100 32,500 112,970 3,728,010,000
20/07/2016 33,000 -0.30 -0.90 33,300 33,300 32,400 93,500 3,085,500,000
19/07/2016 33,300 0.70 2.15 32,800 33,300 32,600 101,382 3,376,020,600
18/07/2016 32,600 -0.30 -0.91 32,600 32,700 32,000 69,322 2,259,897,200
15/07/2016 32,900 0.10 0.30 32,800 32,900 32,300 144,010 4,737,929,000
14/07/2016 32,800 0.10 0.31 32,000 32,900 32,000 99,920 3,277,376,000
13/07/2016 32,700 -0.10 -0.30 32,800 32,800 32,300 96,727 3,162,972,900
12/07/2016 32,800 0.10 0.31 32,700 32,800 32,300 103,000 3,378,400,000
11/07/2016 32,700 0.20 0.62 32,500 32,900 32,000 137,775 4,505,242,500
08/07/2016 32,500 -0.50 -1.52 33,000 33,000 31,800 98,715 3,208,237,500
07/07/2016 33,000 0.00 ■■ 0.00 32,800 33,000 32,300 105,600 3,484,800,000
06/07/2016 33,000 0.20 0.61 32,800 33,400 31,200 130,909 4,319,997,000
05/07/2016 32,800 0.30 0.92 32,200 33,400 32,200 101,600 3,332,480,000
04/07/2016 32,500 -0.30 -0.91 32,800 33,100 32,500 102,600 3,334,500,000
01/07/2016 32,800 0.40 1.23 32,000 33,400 32,000 118,200 3,876,960,000
30/06/2016 32,400 0.90 2.86 31,200 32,400 31,200 137,830 4,465,692,000
29/06/2016 31,500 0.70 2.27 30,800 31,500 30,200 113,100 3,562,650,000
28/06/2016 30,800 0.80 2.67 29,500 30,800 29,000 131,600 4,053,280,000
27/06/2016 30,000 0.70 2.39 29,000 30,500 29,000 124,500 3,735,000,000
24/06/2016 29,300 0.00 ■■ 0.00 29,300 29,700 28,600 65,800 1,927,940,000
23/06/2016 29,300 -0.60 -2.01 29,900 29,900 29,300 104,030 3,048,079,000
22/06/2016 29,900 -0.20 -0.66 29,800 30,100 29,600 101,000 3,019,900,000
21/06/2016 30,100 0.20 0.67 29,900 30,600 29,900 102,400 3,082,240,000
20/06/2016 29,900 0.10 0.34 29,800 30,000 29,800 103,160 3,084,484,000
17/06/2016 29,800 -0.20 -0.67 29,600 29,800 29,600 57,800 1,722,440,000
16/06/2016 30,000 -0.40 -1.32 30,400 30,400 29,600 108,800 3,264,000,000
15/06/2016 30,400 0.60 2.01 29,800 30,600 29,800 117,700 3,578,080,000
14/06/2016 29,800 -0.20 -0.67 30,000 30,400 29,500 97,100 2,893,580,000
13/06/2016 30,000 -0.30 -0.99 30,300 30,500 29,800 97,900 2,937,000,000
10/06/2016 30,300 -0.30 -0.98 30,600 30,600 29,500 91,560 2,774,268,000
09/06/2016 30,600 0.00 ■■ 0.00 30,600 30,600 30,000 111,600 3,414,960,000
08/06/2016 30,600 0.00 ■■ 0.00 30,400 31,000 30,100 111,000 3,396,600,000
07/06/2016 30,600 0.00 ■■ 0.00 30,600 31,000 30,500 120,900 3,699,540,000
06/06/2016 30,600 0.40 1.32 30,400 31,300 30,200 81,702 2,500,081,200
03/06/2016 34,000 -1.00 -2.86 34,500 35,400 34,000 111,400 3,787,600,000
02/06/2016 35,000 1.00 2.94 34,000 35,000 33,600 130,500 4,567,500,000
01/06/2016 34,000 0.00 ■■ 0.00 34,000 34,500 33,500 88,209 2,999,106,000
31/05/2016 34,000 0.00 ■■ 0.00 34,000 34,000 33,600 89,700 3,049,800,000
30/05/2016 34,000 -0.20 -0.58 34,200 34,200 33,800 117,200 3,984,800,000
27/05/2016 34,200 -0.30 -0.87 34,500 34,500 33,700 89,600 3,064,320,000
26/05/2016 34,500 0.50 1.47 34,000 34,800 34,000 149,500 5,157,750,000
25/05/2016 34,000 0.20 0.59 33,500 34,300 33,500 85,700 2,913,800,000
24/05/2016 33,800 -0.20 -0.59 34,000 34,300 33,500 81,000 2,737,800,000
23/05/2016 34,000 -0.70 -2.02 34,700 34,700 34,000 56,900 1,934,600,000
20/05/2016 34,700 0.00 ■■ 0.00 34,700 35,000 33,800 80,700 2,800,290,000
19/05/2016 34,700 0.00 ■■ 0.00 34,300 35,000 34,000 74,300 2,578,210,000
18/05/2016 34,700 0.70 2.06 34,000 35,000 33,600 193,500 6,714,450,000
17/05/2016 34,000 1.00 3.03 33,000 34,700 33,000 171,400 5,827,600,000
16/05/2016 33,000 1.10 3.45 32,000 33,000 32,000 162,900 5,375,700,000
13/05/2016 31,900 -0.10 -0.31 31,900 32,800 31,800 145,420 4,638,898,000
12/05/2016 32,000 -1.50 -4.48 33,500 33,500 32,000 93,400 2,988,800,000
11/05/2016 33,500 0.30 0.90 33,200 33,800 33,000 142,500 4,773,750,000
10/05/2016 33,200 -0.60 -1.78 33,600 34,000 33,200 114,400 3,798,080,000
09/05/2016 33,800 0.30 0.90 33,600 34,600 33,500 159,731 5,398,907,800
06/05/2016 33,500 0.50 1.52 33,300 33,800 32,800 183,419 6,144,536,500
05/05/2016 33,000 0.50 1.54 32,600 34,000 32,600 135,400 4,468,200,000
04/05/2016 32,500 0.00 ■■ 0.00 32,500 33,500 32,100 176,400 5,733,000,000
29/04/2016 32,500 -1.50 -4.41 34,000 34,400 32,500 168,800 5,486,000,000
28/04/2016 34,000 -0.50 -1.45 34,500 35,700 34,000 180,800 6,147,200,000
27/04/2016 34,500 0.70 2.07 34,000 35,300 33,800 185,700 6,406,650,000
26/04/2016 33,800 0.20 0.60 33,600 35,000 33,600 131,450 4,443,010,000
25/04/2016 33,600 0.80 2.44 32,800 33,900 32,000 150,900 5,070,240,000
22/04/2016 32,800 1.30 4.13 31,700 33,000 31,700 129,700 4,254,160,000
21/04/2016 31,500 0.10 0.32 31,200 31,900 31,200 106,700 3,361,050,000
20/04/2016 31,400 0.20 0.64 31,200 31,500 31,000 110,206 3,460,468,400
19/04/2016 31,200 0.20 0.65 31,200 31,400 30,600 76,240 2,378,688,000
15/04/2016 31,000 -0.80 -2.52 31,500 32,000 31,000 93,000 2,883,000,000
14/04/2016 31,800 -0.20 -0.62 32,000 32,100 30,600 165,417 5,260,260,600
13/04/2016 32,000 0.00 ■■ 0.00 32,000 32,500 31,800 65,240 2,087,680,000
12/04/2016 32,000 -0.70 -2.14 32,700 32,900 32,000 126,800 4,057,600,000
11/04/2016 32,700 0.40 1.24 32,300 33,000 32,300 143,255 4,684,438,500
08/04/2016 32,300 0.40 1.25 31,900 32,500 31,700 133,534 4,313,148,200
07/04/2016 31,900 0.40 1.27 31,500 31,900 31,500 139,865 4,461,693,500
06/04/2016 31,500 0.00 ■■ 0.00 31,500 31,500 30,600 105,078 3,309,957,000
05/04/2016 31,500 0.00 ■■ 0.00 31,500 32,200 31,500 50,849 1,601,743,500
04/04/2016 31,500 -1.00 -3.08 32,500 32,500 31,500 139,900 4,406,850,000
01/04/2016 32,500 -0.50 -1.52 33,000 34,000 32,000 244,059 7,931,917,500
31/03/2016 33,000 -0.80 -2.37 33,500 33,800 33,000 273,100 9,012,300,000
30/03/2016 33,800 0.00 ■■ 0.00 33,800 34,000 33,000 91,675 3,098,615,000
29/03/2016 33,800 0.40 1.20 33,400 33,900 33,000 230,636 7,795,496,800
28/03/2016 33,400 -0.40 -1.18 34,000 34,000 33,000 101,124 3,377,541,600
25/03/2016 33,800 -0.10 -0.29 33,900 35,000 33,500 120,600 4,076,280,000
24/03/2016 33,900 3.00 9.71 30,900 33,900 30,300 422,700 14,329,530,000
23/03/2016 30,900 2.00 6.92 29,500 30,900 28,200 173,100 5,348,790,000
22/03/2016 28,900 -0.50 -1.70 29,400 29,400 28,800 310,500 8,973,450,000
21/03/2016 29,400 0.60 2.08 28,800 29,600 28,800 231,200 6,797,280,000
18/03/2016 28,800 -0.20 -0.69 28,500 29,800 27,600 192,000 5,529,600,000
17/03/2016 29,000 -1.00 -3.33 29,600 30,000 29,000 199,800 5,794,200,000
16/03/2016 30,000 -0.30 -0.99 30,300 30,900 29,600 211,100 6,333,000,000
15/03/2016 30,300 -1.30 -4.11 31,600 31,600 30,300 195,400 5,920,620,000
14/03/2016 31,600 0.30 0.96 31,300 33,500 31,300 252,100 7,966,360,000
11/03/2016 31,300 0.70 2.29 31,300 32,700 30,700 245,437 7,682,178,100
10/03/2016 30,600 2.70 9.68 27,900 30,600 27,900 385,950 11,810,070,000
09/03/2016 27,900 0.00 ■■ 0.00 27,900 28,000 27,600 90,800 2,533,320,000
08/03/2016 27,900 0.00 ■■ 0.00 27,900 28,000 27,800 182,937 5,103,942,300
07/03/2016 27,900 0.30 1.09 27,600 28,000 27,600 227,800 6,355,620,000
04/03/2016 27,600 -0.30 -1.08 27,500 28,100 26,800 213,600 5,895,360,000
03/03/2016 27,900 0.00 ■■ 0.00 27,900 28,200 26,800 259,400 7,237,260,000
02/03/2016 27,900 0.50 1.82 27,400 28,900 26,800 565,700 15,783,030,000
01/03/2016 27,400 -0.50 -1.79 27,900 27,900 26,100 263,400 7,217,160,000
29/02/2016 27,900 -0.20 -0.71 28,200 28,200 27,900 69,300 1,933,470,000
26/02/2016 28,100 -0.30 -1.06 28,400 28,500 28,100 127,300 3,577,130,000
25/02/2016 28,400 0.60 2.16 27,900 29,000 27,500 196,600 5,583,440,000
24/02/2016 27,800 0.10 0.36 27,500 27,900 27,200 210,600 5,854,680,000
23/02/2016 27,700 0.00 ■■ 0.00 27,700 28,200 27,300 140,800 3,900,160,000
22/02/2016 27,700 0.30 1.09 27,600 27,800 27,000 124,720 3,454,744,000
19/02/2016 27,400 -0.30 -1.08 27,700 28,500 26,900 102,400 2,805,760,000
18/02/2016 27,700 -0.20 -0.72 27,900 28,000 27,300 60,500 1,675,850,000
17/02/2016 27,900 0.60 2.20 27,500 28,000 27,300 174,900 4,879,710,000
16/02/2016 27,300 1.80 7.06 25,500 27,300 25,100 123,530 3,372,369,000
15/02/2016 25,500 0.00 ■■ 0.00 25,500 25,900 25,500 58,700 1,496,850,000
05/02/2016 25,500 0.50 2.00 24,000 25,500 24,000 23,600 601,800,000
04/02/2016 25,000 0.10 0.40 24,900 25,300 24,300 64,100 1,602,500,000
03/02/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,000 73,900 1,840,110,000
02/02/2016 24,900 0.10 0.40 24,500 24,900 24,100 86,000 2,141,400,000
01/02/2016 24,800 -0.20 -0.80 24,800 25,000 24,000 100,200 2,484,960,000
29/01/2016 25,000 -0.50 -1.96 25,000 25,300 24,500 77,200 1,930,000,000
28/01/2016 25,500 1.00 4.08 24,500 25,500 24,000 145,700 3,715,350,000
27/01/2016 24,500 -0.50 -2.00 24,700 24,900 24,200 95,100 2,329,950,000
26/01/2016 25,000 -0.10 -0.40 25,100 25,100 24,300 25,100 627,500,000
25/01/2016 25,100 0.10 0.40 24,600 25,100 24,300 30,900 775,590,000
22/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 26,700 667,500,000
21/01/2016 25,000 -0.50 -1.96 24,800 25,200 24,200 28,600 715,000,000
20/01/2016 25,500 0.80 3.24 24,500 25,500 23,800 59,200 1,509,600,000
19/01/2016 24,700 0.50 2.07 24,800 24,800 23,100 35,500 876,850,000
18/01/2016 24,200 0.00 ■■ 0.00 23,800 24,200 21,800 57,800 1,398,760,000
15/01/2016 24,200 -0.80 -3.20 25,000 26,000 24,100 68,200 1,650,440,000
14/01/2016 25,000 0.40 1.63 24,400 25,000 24,300 51,400 1,285,000,000
13/01/2016 24,600 0.20 0.82 24,500 24,800 23,500 46,200 1,136,520,000
12/01/2016 24,400 0.40 1.67 23,600 24,500 23,600 52,000 1,268,800,000
11/01/2016 24,000 0.80 3.45 22,300 24,000 22,300 48,000 1,152,000,000
08/01/2016 23,200 0.00 ■■ 0.00 23,000 24,000 22,900 32,005 742,516,000
07/01/2016 23,200 -0.40 -1.69 22,700 24,000 22,700 33,800 784,160,000
06/01/2016 23,600 0.20 0.85 22,700 23,600 22,700 30,700 724,520,000
05/01/2016 23,400 0.60 2.63 23,400 23,400 23,400 1,500 35,100,000
04/01/2016 22,800 -0.20 -0.87 22,900 23,500 20,700 18,600 424,080,000
31/12/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10,720 246,560,000
30/12/2015 23,000 -0.50 -2.13 23,500 23,500 22,500 17,700 407,100,000
29/12/2015 23,500 1.00 4.44 22,500 23,500 22,500 8,400 197,400,000
28/12/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 2,600 58,500,000
25/12/2015 22,500 -0.80 -3.43 23,000 23,200 22,500 19,600 441,000,000
24/12/2015 23,300 0.30 1.30 20,800 23,300 20,800 8,015 186,749,500
23/12/2015 23,000 1.40 6.48 23,000 23,000 21,700 40,600 933,800,000
22/12/2015 21,600 0.10 0.47 21,200 23,000 21,200 60,800 1,313,280,000
21/12/2015 21,500 -1.30 -5.70 21,300 23,600 20,600 47,510 1,021,465,000
18/12/2015 22,800 -0.10 -0.44 23,000 23,000 22,500 21,400 487,920,000
17/12/2015 22,900 -0.20 -0.87 23,300 23,300 22,800 114,600 2,624,340,000
16/12/2015 23,100 0.10 0.43 24,100 24,100 23,000 178,200 4,116,420,000
15/12/2015 23,000 -0.50 -2.13 23,900 24,000 23,000 141,900 3,263,700,000
14/12/2015 23,500 0.60 2.62 23,000 23,700 23,000 183,700 4,316,950,000
11/12/2015 22,900 0.80 3.62 21,700 23,300 20,500 103,400 2,367,860,000
10/12/2015 22,100 -0.20 -0.90 22,300 23,500 22,100 68,910 1,522,911,000
09/12/2015 22,300 2.00 9.85 22,300 22,300 21,700 97,100 2,165,330,000
08/12/2015 20,300 1.80 9.73 19,600 20,300 19,000 105,100 2,133,530,000
07/12/2015 18,500 0.00 ■■ 0.00 19,500 20,000 18,500 318,717 5,896,264,500
04/12/2015 18,500 0.00 ■■ 0.00 20,000 20,000 18,500 270,700 5,007,950,000
03/12/2015 18,500 -2.00 -9.76 20,500 22,000 18,500 392,350 7,258,475,000
02/12/2015 20,500 -2.10 -9.29 23,000 23,000 20,500 131,995 2,705,897,500
01/12/2015 22,600 -0.30 -1.31 23,200 23,300 22,600 114,600 2,589,960,000
30/11/2015 22,900 -1.90 -7.66 25,500 27,100 22,400 157,000 3,595,300,000
27/11/2015 24,800 2.20 9.73 22,600 24,800 22,600 167,400 4,151,520,000
26/11/2015 22,600 -0.50 -2.16 23,100 23,300 22,100 185,900 4,201,340,000
25/11/2015 23,100 -2.10 -8.33 22,700 24,300 22,700 236,600 5,465,460,000
24/11/2015 25,200 -2.70 -9.68 25,500 25,500 25,200 43,300 1,091,160,000
23/11/2015 27,900 -3.10 -10.00 31,000 31,000 27,900 94,900 2,647,710,000
20/11/2015 31,000 -1.50 -4.62 31,800 32,500 30,600 112,300 3,481,300,000
19/11/2015 32,500 -0.50 -1.52 33,000 33,400 31,800 75,700 2,460,250,000
18/11/2015 33,000 -0.40 -1.20 33,000 33,400 31,900 53,900 1,778,700,000
17/11/2015 33,400 1.00 3.09 32,400 33,400 31,500 216,900 7,244,460,000
16/11/2015 32,400 0.10 0.31 32,300 33,000 31,100 127,000 4,114,800,000
13/11/2015 32,300 1.40 4.53 30,900 33,100 29,600 152,100 4,912,830,000
12/11/2015 30,900 1.90 6.55 28,600 30,900 28,100 161,000 4,974,900,000
11/11/2015 29,000 -0.20 -0.68 29,200 29,200 28,300 117,000 3,393,000,000
10/11/2015 29,200 -0.60 -2.01 29,500 29,500 29,000 40,700 1,188,440,000
09/11/2015 29,800 -0.50 -1.65 30,300 30,300 29,200 96,115 2,864,227,000
06/11/2015 30,300 0.10 0.33 30,500 31,600 30,200 157,500 4,772,250,000
05/11/2015 30,200 1.10 3.78 29,500 31,200 29,500 176,000 5,315,200,000
04/11/2015 29,100 2.60 9.81 29,100 29,100 26,800 259,800 7,560,180,000
03/11/2015 26,500 2.40 9.96 26,500 26,500 24,800 107,600 2,851,400,000
02/11/2015 60,300 -0.80 -1.31 61,000 61,700 60,200 104,915 6,326,374,500
30/10/2015 61,100 0.90 1.50 60,200 61,100 59,300 52,900 3,232,190,000
29/10/2015 60,200 0.60 1.01 59,600 60,700 58,000 79,300 4,773,860,000
28/10/2015 59,600 -0.20 -0.33 59,000 61,800 58,600 92,900 5,536,840,000
27/10/2015 59,800 -0.40 -0.66 60,200 61,100 58,500 67,533 4,038,473,400
26/10/2015 60,200 -1.20 -1.95 61,400 62,100 60,000 63,800 3,840,760,000
23/10/2015 61,400 1.20 1.99 60,200 61,400 59,200 58,105 3,567,647,000
22/10/2015 60,200 1.00 1.69 58,200 60,900 56,500 124,100 7,470,820,000
21/10/2015 59,200 -0.30 -0.50 59,500 60,100 58,300 56,700 3,356,640,000
20/10/2015 59,500 -0.30 -0.50 59,200 61,100 54,500 95,552 5,685,344,000
19/10/2015 59,800 -0.30 -0.50 60,100 60,700 59,500 65,700 3,928,860,000
16/10/2015 60,100 0.00 ■■ 0.00 61,500 61,500 59,600 101,813 6,118,961,300
15/10/2015 60,100 -0.80 -1.31 60,500 61,500 60,000 46,200 2,776,620,000
14/10/2015 60,900 -0.90 -1.46 61,500 62,100 60,300 46,387 2,824,968,300
13/10/2015 61,800 1.40 2.32 61,100 62,700 60,400 73,100 4,517,580,000
12/10/2015 60,400 0.20 0.33 60,500 63,000 60,200 146,231 8,832,352,400
09/10/2015 60,200 -6.20 -9.34 64,100 67,500 59,800 101,980 6,139,196,000
08/10/2015 66,400 1.70 2.63 64,200 66,400 58,300 95,100 6,314,640,000
07/10/2015 64,700 -4.10 -5.96 67,200 69,100 62,000 179,919 11,640,759,300
06/10/2015 68,800 4.00 6.17 63,100 69,100 63,100 107,298 7,382,102,400
05/10/2015 64,800 1.20 1.89 62,100 64,800 61,500 59,972 3,886,185,600
02/10/2015 63,600 5.70 9.84 57,900 63,600 57,600 110,519 7,029,008,400
01/10/2015 57,900 0.00 ■■ 0.00 58,200 58,400 57,400 44,800 2,593,920,000
30/09/2015 57,900 1.40 2.48 56,500 57,900 54,100 93,847 5,433,741,300
29/09/2015 56,500 -0.30 -0.53 56,500 56,500 52,500 38,800 2,192,200,000
28/09/2015 56,800 -0.30 -0.53 57,100 57,500 51,400 70,934 4,029,051,200
25/09/2015 57,100 -0.40 -0.70 57,300 57,500 51,800 99,376 5,674,369,600
24/09/2015 57,500 0.70 1.23 56,900 57,900 56,900 78,524 4,515,130,000
23/09/2015 56,800 -0.30 -0.53 57,000 57,100 55,900 47,600 2,703,680,000
22/09/2015 57,100 0.40 0.71 56,800 57,200 56,300 66,400 3,791,440,000
21/09/2015 58,200 0.00 ■■ 0.00 57,600 58,400 56,400 84,032 4,890,662,400
18/09/2015 58,200 0.50 0.87 57,700 58,300 57,700 84,500 4,917,900,000
17/09/2015 57,700 -0.10 -0.17 57,800 58,200 57,600 91,624 5,286,704,800
16/09/2015 57,800 0.20 0.35 57,600 58,100 56,800 86,632 5,007,329,600
15/09/2015 57,600 0.00 ■■ 0.00 57,400 58,300 56,900 114,000 6,566,400,000
14/09/2015 57,600 0.60 1.05 57,000 57,900 56,100 98,132 5,652,403,200
11/09/2015 57,000 -0.10 -0.18 57,100 57,600 56,400 102,515 5,843,355,000
10/09/2015 57,100 1.10 1.96 56,000 57,100 50,400 77,414 4,420,339,400
09/09/2015 56,000 -0.20 -0.36 56,000 56,000 50,600 62,630 3,507,280,000
08/09/2015 56,200 3.00 5.64 53,200 56,200 53,000 42,600 2,394,120,000
07/09/2015 53,200 0.00 ■■ 0.00 52,200 54,900 51,300 37,320 1,985,424,000
04/09/2015 53,200 0.50 0.95 52,500 56,000 52,500 33,778 1,796,989,600
03/09/2015 52,700 0.10 0.19 52,000 52,700 50,000 39,800 2,097,460,000
01/09/2015 52,600 2.00 3.95 50,500 52,600 50,000 47,543 2,500,761,800
31/08/2015 50,600 -0.50 -0.98 50,900 50,900 50,000 27,400 1,386,440,000
28/08/2015 51,100 4.60 9.89 46,500 51,100 46,500 45,000 2,299,500,000
27/08/2015 46,500 1.70 3.79 48,300 48,800 45,200 29,500 1,371,750,000
26/08/2015 44,800 4.00 9.80 39,100 44,800 36,800 9,300 416,640,000
25/08/2015 40,800 -0.30 -0.73 39,700 40,800 39,700 5,000 204,000,000
24/08/2015 41,100 0.00 ■■ 0.00 38,200 41,100 38,100 15,900 653,490,000
21/08/2015 41,100 -4.50 -9.87 42,300 43,100 41,100 6,900 283,590,000
20/08/2015 45,600 -2.90 -5.98 48,700 48,700 44,200 5,700 259,920,000
19/08/2015 48,500 3.30 7.30 43,600 48,500 43,600 58,300 2,827,550,000
18/08/2015 45,200 -2.00 -4.24 51,900 51,900 44,100 30,400 1,374,080,000
17/08/2015 47,200 4.20 9.77 43,200 47,200 43,100 20,900 986,480,000
14/08/2015 43,000 0.00 ■■ 0.00 43,100 47,300 43,000 25,300 1,087,900,000
13/08/2015 43,000 0.80 1.90 40,100 43,000 38,500 14,700 632,100,000
12/08/2015 42,200 0.10 0.24 38,100 42,400 38,100 14,700 620,340,000
11/08/2015 42,100 0.60 1.45 42,000 42,100 42,000 3,200 134,720,000
10/08/2015 41,500 -4.40 -9.59 42,000 42,000 41,500 8,100 336,150,000
07/08/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 11,800 541,620,000
06/08/2015 45,900 4.10 9.81 45,900 45,900 45,900 100 4,590,000
05/08/2015 41,800 3.80 10.00 39,000 41,800 39,000 600 25,080,000
04/08/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
03/08/2015 38,000 -4.00 -9.52 38,000 38,000 38,000 500 19,000,000
31/07/2015 42,000 2.00 5.00 41,500 42,000 41,500 5,000 210,000,000
30/07/2015 40,000 -1.00 -2.44 40,000 40,000 40,000 1,900 76,000,000
29/07/2015 41,000 1.00 2.50 43,000 43,000 41,000 3,337 136,817,000
28/07/2015 40,000 -0.50 -1.23 40,000 40,100 40,000 17,000 680,000,000
27/07/2015 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
24/07/2015 40,500 0.00 ■■ 0.00 36,500 40,500 36,500 5,015 203,107,500
23/07/2015 40,500 0.20 0.50 40,300 40,500 40,300 7,000 283,500,000
22/07/2015 40,300 0.20 0.50 40,000 40,500 40,000 6,600 265,980,000
21/07/2015 40,100 -0.10 -0.25 37,000 40,100 37,000 6,000 240,600,000
20/07/2015 40,200 3.50 9.54 35,000 40,300 33,100 31,618 1,271,043,600
17/07/2015 36,700 3.20 9.55 32,500 36,800 31,600 9,600 352,320,000
16/07/2015 33,500 3.00 9.84 30,500 33,500 30,400 12,794 428,599,000
15/07/2015 30,500 0.00 ■■ 0.00 30,500 30,500 28,500 6,400 195,200,000
14/07/2015 30,500 -0.50 -1.61 29,000 30,500 29,000 7,495 228,597,500
13/07/2015 31,000 -0.80 -2.52 31,000 31,000 31,000 2,300 71,300,000
10/07/2015 31,800 -0.10 -0.31 31,800 31,800 29,000 21,748 691,586,400
09/07/2015 31,900 1.50 4.93 31,900 31,900 31,900 158 5,040,200
08/07/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,200 17,800 541,120,000
07/07/2015 30,400 0.00 ■■ 0.00 30,300 30,400 30,000 6,000 182,400,000
06/07/2015 30,400 0.40 1.33 29,100 30,500 29,000 12,400 376,960,000
03/07/2015 30,000 0.00 ■■ 0.00 28,400 30,000 28,300 13,694 410,820,000
02/07/2015 30,000 -0.20 -0.66 27,600 30,000 27,600 11,500 345,000,000
01/07/2015 30,200 0.40 1.34 29,700 30,200 29,700 12,800 386,560,000
30/06/2015 29,800 0.90 3.11 30,200 30,200 28,900 6,700 199,660,000
29/06/2015 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 11,500 332,350,000
26/06/2015 28,900 0.00 ■■ 0.00 30,000 30,000 27,100 11,773 340,239,700
25/06/2015 28,900 0.10 0.35 28,900 28,900 28,900 206 5,953,400
24/06/2015 28,800 -0.10 -0.35 28,800 28,800 28,800 6,000 172,800,000
23/06/2015 28,900 0.00 ■■ 0.00 28,500 28,900 28,100 27,500 794,750,000
22/06/2015 28,900 0.00 ■■ 0.00 28,000 29,000 28,000 6,700 193,630,000
19/06/2015 28,900 0.80 2.85 28,100 28,900 28,100 3,000 86,700,000
18/06/2015 28,100 -0.70 -2.43 28,000 29,000 28,000 17,194 483,151,400
17/06/2015 28,800 1.50 5.49 27,300 29,000 27,300 34,536 994,636,800
16/06/2015 27,300 0.90 3.41 26,800 28,000 26,800 38,400 1,048,320,000
15/06/2015 26,400 2.40 10.00 24,500 26,400 24,500 35,160 928,224,000
12/06/2015 24,000 0.20 0.84 24,500 26,000 23,600 3,900 93,600,000
11/06/2015 23,800 0.70 3.03 23,200 23,800 23,100 6,300 149,940,000
10/06/2015 23,100 -0.90 -3.75 23,000 23,200 23,000 11,400 263,340,000
09/06/2015 24,000 0.50 2.13 23,500 24,000 22,600 24,800 595,200,000
08/06/2015 23,500 -0.50 -2.08 23,500 24,000 23,500 11,750 276,125,000
05/06/2015 24,000 -0.50 -2.04 24,500 24,500 24,000 21,047 505,128,000
04/06/2015 24,500 1.90 8.41 24,000 24,800 23,900 36,400 891,800,000
03/06/2015 22,600 2.00 9.71 22,000 22,600 22,000 34,229 773,575,400
02/06/2015 20,600 1.70 8.99 19,200 20,600 19,200 42,310 871,586,000
01/06/2015 18,900 0.50 2.72 18,200 18,900 18,200 16,400 309,960,000
29/05/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
28/05/2015 18,400 -0.10 -0.54 18,100 18,400 17,000 4,300 79,120,000
27/05/2015 18,500 0.40 2.21 18,000 18,500 18,000 3,000 55,500,000
26/05/2015 18,100 -0.40 -2.16 18,400 18,500 18,100 1,739 31,475,900
25/05/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 1,800 33,300,000
22/05/2015 18,500 0.00 ■■ 0.00 18,600 18,600 18,500 2,000 37,000,000
21/05/2015 18,500 0.40 2.21 18,100 18,500 18,000 3,300 61,050,000
20/05/2015 18,100 -0.50 -2.69 18,500 18,800 18,000 1,200 21,720,000
19/05/2015 18,600 0.60 3.33 18,600 18,600 18,600 100 1,860,000
18/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,900 106,200,000
15/05/2015 18,000 -0.30 -1.64 18,000 18,000 18,000 100 1,800,000
14/05/2015 18,300 -0.60 -3.17 18,600 18,700 18,300 4,000 73,200,000
13/05/2015 18,900 -0.10 -0.53 18,900 18,900 18,900 1,000 18,900,000
12/05/2015 19,000 0.00 ■■ 0.00 19,600 19,600 18,300 9,600 182,400,000
11/05/2015 19,000 -0.30 -1.55 19,000 19,000 19,000 700 13,300,000
08/05/2015 19,300 1.10 6.04 18,600 20,000 18,500 20,000 386,000,000
07/05/2015 18,200 0.60 3.41 17,500 18,200 16,700 700 12,740,000
06/05/2015 17,600 -1.90 -9.74 17,600 17,600 17,600 1,200 21,120,000
05/05/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
04/05/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
27/04/2015 19,500 0.80 4.28 19,500 19,500 19,500 100 1,950,000
24/04/2015 18,700 1.70 10.00 17,500 18,700 17,500 4,800 89,760,000
23/04/2015 17,000 -1.50 -8.11 17,100 17,200 16,700 13,400 227,800,000
22/04/2015 18,500 -2.00 -9.76 19,900 19,900 18,500 9,600 177,600,000
21/04/2015 20,500 0.90 4.59 21,500 21,500 20,500 13,100 268,550,000
20/04/2015 19,600 1.70 9.50 19,000 19,600 19,000 7,600 148,960,000
17/04/2015 17,900 1.60 9.82 17,100 17,900 17,100 43,757 783,250,300
16/04/2015 16,300 1.40 9.40 15,300 16,300 15,300 44,200 720,460,000
15/04/2015 14,900 0.10 0.68 14,900 14,900 14,900 1,000 14,900,000
14/04/2015 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 1,400 20,720,000
13/04/2015 14,800 -0.20 -1.33 15,000 15,000 14,800 600 8,880,000
10/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,130 31,950,000
09/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
08/04/2015 15,000 0.20 1.35 15,000 15,200 15,000 7,800 117,000,000
07/04/2015 14,800 -0.50 -3.27 14,800 14,800 14,800 300 4,440,000
06/04/2015 15,300 0.40 2.68 14,700 15,300 14,700 300 4,590,000
03/04/2015 14,900 0.60 4.20 15,000 15,500 14,500 600 8,940,000
02/04/2015 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 1,100 15,730,000
01/04/2015 14,300 -0.70 -4.67 14,900 14,900 14,300 1,600 22,880,000
31/03/2015 15,000 0.20 1.35 15,000 15,000 14,800 5,900 88,500,000
30/03/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 2,800 41,440,000
27/03/2015 14,800 -1.00 -6.33 15,500 15,800 14,800 10,300 152,440,000
26/03/2015 15,800 -0.90 -5.39 15,800 15,800 15,700 7,900 124,820,000
25/03/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
24/03/2015 16,700 -0.10 -0.60 16,200 16,700 16,000 7,400 123,580,000
23/03/2015 16,800 0.00 ■■ 0.00 16,800 16,800 15,700 3,700 62,160,000
20/03/2015 16,800 0.70 4.35 15,700 16,800 15,700 6,800 114,240,000
19/03/2015 16,100 0.00 ■■ 0.00 15,700 16,100 15,500 9,400 151,340,000
18/03/2015 16,100 -0.20 -1.23 16,300 16,300 15,800 8,900 143,290,000
17/03/2015 16,300 -0.80 -4.68 16,600 16,800 16,300 18,800 306,440,000
16/03/2015 17,100 -0.10 -0.58 17,500 17,500 17,000 5,500 94,050,000
13/03/2015 17,200 -0.30 -1.71 18,000 18,000 17,200 5,100 87,720,000
12/03/2015 17,500 1.20 7.36 17,000 17,500 16,900 8,900 155,750,000
11/03/2015 16,300 -0.60 -3.55 17,100 17,100 16,200 7,700 125,510,000
10/03/2015 16,900 0.40 2.42 16,900 16,900 16,900 700 11,830,000
09/03/2015 16,500 -0.40 -2.37 16,700 17,200 16,400 14,100 232,650,000
06/03/2015 16,900 0.70 4.32 17,100 17,100 16,200 11,300 190,970,000
05/03/2015 16,200 -0.70 -4.14 16,500 17,100 16,200 6,300 102,060,000
04/03/2015 16,900 1.30 8.33 15,900 16,900 15,700 10,100 170,690,000
03/03/2015 15,600 0.20 1.30 15,400 15,900 15,400 32,800 511,680,000
02/03/2015 15,400 -0.50 -3.14 16,200 16,500 15,400 6,800 104,720,000
27/02/2015 15,900 0.50 3.25 15,900 16,000 15,500 3,900 62,010,000
26/02/2015 15,400 0.90 6.21 14,900 15,500 14,900 12,400 190,960,000
25/02/2015 14,500 -0.90 -5.84 14,100 15,400 14,000 7,400 107,300,000
24/02/2015 15,400 0.20 1.32 15,400 15,400 15,400 2,200 33,880,000
13/02/2015 15,200 0.20 1.33 15,000 15,200 15,000 6,700 101,840,000
12/02/2015 15,000 -0.30 -1.96 15,100 15,100 15,000 2,000 30,000,000
11/02/2015 15,300 0.30 2.00 15,000 15,300 15,000 3,600 55,080,000
10/02/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 5,300 79,500,000
09/02/2015 15,000 -0.10 -0.66 14,800 15,400 14,800 2,200 33,000,000
06/02/2015 15,100 -0.50 -3.21 15,000 15,500 15,000 6,400 96,640,000
05/02/2015 15,600 -0.10 -0.64 15,500 15,700 15,500 2,600 40,560,000
04/02/2015 15,700 -0.20 -1.26 15,900 15,900 14,800 1,600 25,120,000
03/02/2015 15,900 -1.10 -6.47 16,500 16,900 15,900 10,900 173,310,000
02/02/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 6,300 107,100,000
30/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 18,800 319,600,000
29/01/2015 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 8,300 141,100,000
28/01/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 9,900 168,300,000
27/01/2015 17,000 -0.80 -4.49 17,900 17,900 17,000 6,915 117,555,000
26/01/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
23/01/2015 17,800 -0.20 -1.11 17,000 18,500 16,900 9,900 176,220,000
22/01/2015 18,000 -0.50 -2.70 18,000 18,000 17,000 9,700 174,600,000
21/01/2015 18,500 1.60 9.47 18,000 18,500 18,000 2,500 46,250,000
20/01/2015 16,900 0.20 1.20 17,000 17,500 16,900 5,800 98,020,000
19/01/2015 16,700 -0.20 -1.18 16,700 16,800 16,700 6,100 101,870,000
16/01/2015 16,900 -0.10 -0.59 16,900 16,900 16,900 100 1,690,000
15/01/2015 17,000 0.20 1.19 16,800 17,000 16,800 500 8,500,000
14/01/2015 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 500 8,400,000
13/01/2015 16,800 0.10 0.60 16,800 16,800 16,800 100 1,680,000
12/01/2015 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 1,100 18,370,000
09/01/2015 16,700 -0.10 -0.60 16,800 16,800 16,700 1,300 21,710,000
08/01/2015 16,800 0.00 ■■ 0.00 16,600 16,800 16,200 9,400 157,920,000
07/01/2015 16,800 0.00 ■■ 0.00 16,000 16,800 16,000 1,000 16,800,000
06/01/2015 16,800 0.70 4.35 16,100 16,800 15,800 15,415 258,972,000
05/01/2015 16,100 -0.10 -0.62 16,200 16,400 16,100 3,800 61,180,000
31/12/2014 16,200 0.20 1.25 16,000 16,200 16,000 2,900 46,980,000
30/12/2014 16,000 0.10 0.63 16,100 16,100 15,500 18,600 297,600,000
29/12/2014 15,900 0.00 ■■ 0.00 16,200 16,200 15,900 642 10,207,800
26/12/2014 15,900 0.00 ■■ 0.00 16,000 16,000 15,700 1,900 30,210,000
25/12/2014 15,900 -0.40 -2.45 16,500 16,500 15,800 10,400 165,360,000
24/12/2014 16,300 0.30 1.88 15,900 16,300 15,900 5,710 93,073,000
23/12/2014 16,000 0.10 0.63 16,100 16,200 15,900 3,200 51,200,000
22/12/2014 15,900 -0.10 -0.62 15,900 16,100 15,700 14,700 233,730,000
19/12/2014 16,000 0.00 ■■ 0.00 15,800 16,200 15,800 15,943 255,088,000
18/12/2014 16,000 -0.50 -3.03 15,800 16,600 15,700 13,500 216,000,000
17/12/2014 16,500 -0.30 -1.79 16,800 17,000 15,800 9,410 155,265,000
16/12/2014 16,800 0.70 4.35 15,700 16,800 15,500 22,100 371,280,000
15/12/2014 16,100 0.60 3.87 16,000 16,100 16,000 2,500 40,250,000
12/12/2014 15,500 -0.30 -1.90 15,900 16,000 15,500 7,600 117,800,000
11/12/2014 15,800 0.60 3.95 15,200 16,000 13,700 12,100 191,180,000
10/12/2014 15,200 -0.20 -1.30 15,200 16,100 15,100 5,200 79,040,000
09/12/2014 15,400 -1.10 -6.67 15,500 16,600 15,200 5,600 86,240,000
08/12/2014 16,500 0.20 1.23 16,000 16,500 15,000 6,500 107,250,000
05/12/2014 16,300 -0.80 -4.68 16,000 17,100 16,000 3,845 62,673,500
04/12/2014 17,100 0.60 3.64 16,700 17,100 16,700 800 13,680,000
03/12/2014 16,500 0.50 3.12 15,500 17,600 15,500 12,900 212,850,000
02/12/2014 16,000 0.20 1.27 16,000 16,500 16,000 3,200 51,200,000
01/12/2014 15,800 -0.20 -1.25 16,000 16,000 15,800 800 12,640,000
28/11/2014 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 2,800 44,800,000
27/11/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/11/2014 16,000 -0.50 -3.03 15,600 16,000 15,300 9,600 153,600,000
25/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
24/11/2014 16,500 1.40 9.27 15,000 16,500 14,900 2,900 47,850,000
21/11/2014 15,100 1.20 8.63 13,900 15,100 13,900 28,900 436,390,000
20/11/2014 13,900 0.20 1.46 13,800 13,900 13,800 4,100 56,990,000
19/11/2014 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 4,800 65,760,000
18/11/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 4,200 57,540,000
17/11/2014 13,700 0.10 0.74 13,700 13,700 13,600 4,500 61,650,000
14/11/2014 13,600 -0.10 -0.73 13,500 14,000 13,500 7,267 98,831,200
13/11/2014 13,700 0.00 ■■ 0.00 13,300 13,700 13,300 2,000 27,400,000
12/11/2014 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 4,000 54,800,000
11/11/2014 13,700 0.40 3.01 13,700 13,700 13,300 1,300 17,810,000
10/11/2014 13,300 0.20 1.53 13,100 13,500 13,100 2,600 34,580,000
07/11/2014 13,100 0.40 3.15 13,200 13,200 12,700 7,900 103,490,000
06/11/2014 12,700 -0.70 -5.22 13,000 13,000 12,700 13,000 165,100,000
05/11/2014 13,400 -0.10 -0.74 13,400 13,400 13,400 500 6,700,000
04/11/2014 13,500 0.90 7.14 13,500 13,500 13,500 1,000 13,500,000
03/11/2014 12,600 -0.90 -6.67 12,600 12,600 12,600 100 1,260,000
31/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/10/2014 13,500 -0.10 -0.74 12,300 13,500 12,300 200 2,700,000
28/10/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
27/10/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
24/10/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
23/10/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
22/10/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 3,500 47,600,000
21/10/2014 13,600 1.10 8.80 13,600 13,600 13,600 100 1,360,000
20/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
17/10/2014 12,500 -1.00 -7.41 12,500 12,500 12,500 100 1,250,000
16/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 34 459,000
14/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
09/10/2014 13,500 1.00 8.00 13,500 13,500 13,500 134 1,809,000
08/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 32 400,000
07/10/2014 12,500 -0.50 -3.85 12,500 12,500 12,500 300 3,750,000
06/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
01/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
25/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
24/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
23/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
18/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
17/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
16/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/09/2014 13,000 -0.30 -2.26 13,000 13,000 13,000 3,100 40,300,000
12/09/2014 13,300 -1.10 -7.64 13,000 13,300 13,000 3,400 45,220,000
11/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
10/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/09/2014 14,400 1.30 9.92 13,000 14,400 13,000 1,100 15,840,000
08/09/2014 13,100 -0.30 -2.24 13,100 13,100 13,000 7,500 98,250,000
05/09/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
04/09/2014 13,400 -0.40 -2.90 13,400 13,400 13,400 100 1,340,000
03/09/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,300 17,940,000
29/08/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
28/08/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/08/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 500 6,900,000
26/08/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
25/08/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/08/2014 13,800 1.20 9.52 13,800 13,800 13,800 3,600 49,680,000
21/08/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
20/08/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
19/08/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 300 3,780,000
18/08/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/08/2014 12,600 -0.20 -1.56 12,600 12,600 12,600 3,500 44,100,000
14/08/2014 12,800 -1.20 -8.57 12,800 12,800 12,800 7,500 96,000,000
13/08/2014 14,000 1.20 9.38 12,600 14,000 12,600 900 12,600,000
12/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
07/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 300 3,840,000
05/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/08/2014 12,800 -0.10 -0.78 12,900 12,900 12,800 200 2,560,000
31/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 4,650 59,985,000
30/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 500 6,450,000
29/07/2014 12,900 -0.10 -0.77 13,000 13,000 12,900 3,500 45,150,000
28/07/2014 13,000 -0.20 -1.52 13,100 13,100 13,000 3,900 50,700,000
25/07/2014 13,200 -0.60 -4.35 13,400 13,400 13,200 2,500 33,000,000
24/07/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/07/2014 13,800 0.00 ■■ 0.00 13,500 13,800 13,500 3,000 41,400,000
22/07/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
21/07/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
18/07/2014 13,800 -0.20 -1.43 13,700 14,000 13,700 4,100 56,580,000
17/07/2014 14,000 1.00 7.69 12,600 14,000 12,600 200 2,800,000
16/07/2014 13,000 0.00 ■■ 0.00 12,500 13,500 12,500 7,500 97,500,000
15/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
11/07/2014 13,000 0.30 2.36 12,800 13,000 12,800 400 5,200,000
10/07/2014 12,700 0.10 0.79 12,600 12,700 12,600 2,400 30,480,000
09/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 3,000 37,800,000
07/07/2014 12,600 -1.10 -8.03 15,000 15,000 12,500 2,300 28,980,000
04/07/2014 13,700 1.20 9.60 13,700 13,700 13,700 100 1,370,000
03/07/2014 12,500 -1.10 -8.09 12,800 12,800 12,500 5,300 66,250,000
02/07/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
01/07/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
30/06/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
27/06/2014 13,600 -1.50 -9.93 13,600 13,600 13,600 2,500 34,000,000
26/06/2014 15,100 1.10 7.86 15,100 15,100 15,100 100 1,510,000
25/06/2014 14,000 -0.10 -0.71 13,200 14,000 13,200 1,300 18,200,000
24/06/2014 14,600 -0.50 -3.31 14,600 14,600 14,600 0 0
23/06/2014 15,100 1.30 9.42 15,100 15,100 15,100 100 1,510,000
20/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
19/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
18/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/06/2014 13,800 -1.50 -9.80 13,800 13,800 13,800 900 12,420,000
13/06/2014 15,300 1.30 9.29 15,300 15,300 15,300 100 1,530,000
12/06/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/06/2014 14,000 0.80 6.06 14,000 14,000 14,000 100 1,400,000
10/06/2014 13,200 0.40 3.12 13,200 13,200 13,200 100 1,320,000
09/06/2014 12,800 1.10 9.40 12,800 12,800 12,800 100 1,280,000
06/06/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/06/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/06/2014 11,700 -1.30 -10.00 11,700 11,700 11,700 100 1,170,000
03/06/2014 13,000 0.40 3.17 12,000 13,000 12,000 2,100 27,300,000
02/06/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
30/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
29/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
28/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
27/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
26/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
23/05/2014 12,600 0.00 ■■ 0.00 13,000 13,000 12,600 200 2,520,000
22/05/2014 12,600 -1.40 -10.00 12,600 12,600 12,600 500 6,300,000
21/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
15/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
12/05/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/05/2014 14,500 1.30 9.85 14,500 14,500 14,500 100 1,450,000
08/05/2014 13,200 -0.10 -0.75 14,500 14,500 12,000 500 6,600,000
07/05/2014 13,300 1.20 9.92 13,300 13,300 13,300 650 8,645,000
06/05/2014 12,100 -1.30 -9.70 12,500 12,500 12,100 4,100 49,610,000
05/05/2014 13,400 -1.40 -9.46 13,400 13,400 13,400 4,800 64,320,000
29/04/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
28/04/2014 14,800 0.00 ■■ 0.00 13,600 14,800 13,600 1,700 25,160,000
25/04/2014 14,800 -0.10 -0.67 13,600 14,800 13,600 300 4,440,000
24/04/2014 14,900 0.00 ■■ 0.00 13,600 14,900 13,600 2,100 31,290,000
23/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
22/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
21/04/2014 14,900 1.30 9.56 14,900 14,900 14,900 100 1,490,000
18/04/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 3,600 48,960,000
17/04/2014 13,600 -1.40 -9.33 13,600 13,900 13,600 3,700 50,320,000
16/04/2014 15,000 1.00 7.14 13,600 15,000 13,600 200 3,000,000
15/04/2014 14,000 -1.30 -8.50 15,500 15,500 13,800 6,400 89,600,000
14/04/2014 15,300 -1.70 -10.00 16,700 16,700 15,300 10,900 166,770,000
11/04/2014 17,000 0.80 4.94 16,300 17,000 16,200 4,710 80,070,000
10/04/2014 16,200 0.60 3.85 17,000 17,100 16,100 38,700 626,940,000
08/04/2014 15,600 1.40 9.86 14,500 15,600 14,500 22,900 357,240,000
07/04/2014 14,200 0.20 1.43 14,000 14,300 14,000 3,800 53,960,000
04/04/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,000 56,000,000
03/04/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/04/2014 14,000 0.50 3.70 13,000 14,000 12,800 3,700 51,800,000
01/04/2014 13,500 -0.30 -2.17 13,400 13,600 13,400 5,700 76,950,000
31/03/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 8,400 115,920,000
28/03/2014 13,800 -0.90 -6.12 13,800 13,800 13,800 6,100 84,180,000
27/03/2014 14,700 0.30 2.08 13,300 14,700 13,300 4,700 69,090,000
26/03/2014 14,400 0.00 ■■ 0.00 15,800 15,800 14,000 5,600 80,640,000
25/03/2014 14,400 1.10 8.27 14,600 14,600 13,300 5,800 83,520,000
24/03/2014 13,300 1.20 9.92 13,000 13,300 13,000 18,400 244,720,000
21/03/2014 12,100 -0.70 -5.47 11,800 12,500 11,700 7,150 86,515,000
20/03/2014 12,800 1.10 9.40 12,800 12,800 12,800 100