Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.27 -2.63 (-0.27%)
  • HNX-Index 102.37 -0.11 (-0.10%)
  • UPCOM-Index 55.86 -0.05 (-0.09%)
Tổng CTCP Xuất nhập khẩu & Xây dựng Việt Nam
Vietnam Construction And Import-Export Joint Stock Corporation
Mã CK:      VCG      27.10      ■■ 0 (0%)      (cập nhật 01:15 05/12/2019)
Đang giao dịch
VCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2019 27,100 0.00 ■■ 0.00 27,100 27,100 26,800 24,320 659,072,000
04/12/2019 27,100 0.00 ■■ 0.00 27,100 27,100 26,800 490,000 13,279,000,000
03/12/2019 27,100 0.00 ■■ 0.00 27,100 27,100 26,800 230,100 6,235,710,000
02/12/2019 27,100 0.00 ■■ 0.00 27,100 27,100 26,800 206,200 5,588,020,000
29/11/2019 27,100 -0.10 -0.37 27,200 27,200 27,000 88,200 2,390,220,000
28/11/2019 27,200 0.00 ■■ 0.00 27,200 27,500 27,100 115,400 3,138,880,000
27/11/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 246,900 6,715,680,000
26/11/2019 27,200 -0.10 -0.37 27,300 27,200 27,100 44,900 1,221,280,000
25/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 27,770 758,121,000
22/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,100 562,200 15,348,060,000
21/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,100 471,200 12,863,760,000
20/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,100 12,280 335,244,000
19/11/2019 27,300 -0.10 -0.37 27,400 27,400 27,000 291,100 7,947,030,000
18/11/2019 27,400 0.00 ■■ 0.00 27,400 27,400 27,100 133,800 3,666,120,000
15/11/2019 27,400 0.10 0.36 27,300 27,400 26,900 29,490 808,026,000
14/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 26,000 503,400 13,742,820,000
13/11/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 441,000 12,039,300,000
12/11/2019 27,300 0.20 0.73 27,100 27,300 26,900 307,900 8,405,670,000
11/11/2019 27,100 -0.20 -0.74 27,300 27,500 26,300 263,500 7,140,850,000
08/11/2019 27,300 0.20 0.73 27,100 27,300 27,100 427,500 11,670,750,000
07/11/2019 27,100 -0.20 -0.74 27,300 27,400 27,100 238,000 6,449,800,000
06/11/2019 27,300 0.30 1.10 27,000 27,600 26,800 604,700 16,508,310,000
05/11/2019 27,000 0.20 0.74 26,800 27,000 26,600 489,000 13,203,000,000
04/11/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,500 547,400 14,670,320,000
01/11/2019 26,800 -0.20 -0.75 27,000 27,400 26,800 536,600 14,380,880,000
31/10/2019 27,000 0.40 1.48 26,600 27,100 26,700 492,100 13,286,700,000
30/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,500 274,400 7,299,040,000
29/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,400 201,200 5,351,920,000
28/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,400 198,100 5,269,460,000
25/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,400 546,200 14,528,920,000
24/10/2019 26,600 0.10 0.38 26,500 26,600 26,500 134,500 3,577,700,000
23/10/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,400 152,900 4,051,850,000
22/10/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,400 263,000 6,969,500,000
21/10/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,400 162,600 4,308,900,000
18/10/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,500 34,470 913,455,000
17/10/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,400 261,300 6,924,450,000
16/10/2019 26,500 -0.10 -0.38 26,600 26,600 26,400 25,370 672,305,000
15/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,300 247,200 6,575,520,000
14/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 592,900 15,771,140,000
11/10/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,600 100,800 2,681,280,000
10/10/2019 26,600 -0.60 -2.26 27,200 27,500 26,600 64,100 1,705,060,000
09/10/2019 27,200 0.70 2.57 26,500 27,500 26,500 1,245,800 33,885,760,000
08/10/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 367,500 9,738,750,000
07/10/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 463,300 12,277,450,000
04/10/2019 26,500 0.10 0.38 26,400 26,500 26,200 447,800 11,866,700,000
03/10/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 541,800 14,303,520,000
02/10/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,300 321,700 8,492,880,000
01/10/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 26,580 701,712,000
30/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 31,080 820,512,000
27/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 181,000 4,778,400,000
26/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 315,400 8,326,560,000
25/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,100 30,390 802,296,000
24/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,000 49,300 1,301,520,000
23/09/2019 26,400 -0.10 -0.38 26,500 26,500 26,200 380,500 10,045,200,000
20/09/2019 26,500 -0.10 -0.38 26,600 26,600 26,300 52,170 1,382,505,000
19/09/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,400 318,700 8,477,420,000
18/09/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,400 167,200 4,447,520,000
17/09/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,500 23,680 629,888,000
16/09/2019 26,600 0.10 0.38 26,500 26,600 26,400 17,680 470,288,000
13/09/2019 26,500 0.10 0.38 26,400 26,500 26,200 465,400 12,333,100,000
12/09/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,200 206,600 5,454,240,000
11/09/2019 26,400 0.10 0.38 26,300 26,400 26,200 14,640 386,496,000
10/09/2019 26,300 -0.10 -0.38 26,400 26,400 26,200 45,400 1,194,020,000
09/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 312,900 8,260,560,000
06/09/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 409,400 10,808,160,000
05/09/2019 26,400 0.50 1.89 25,900 26,400 26,000 43,900 1,158,960,000
04/09/2019 25,900 0.10 0.39 25,800 26,200 25,700 39,230 1,016,057,000
03/09/2019 25,800 -0.60 -2.33 26,400 26,500 25,800 21,130 545,154,000
30/08/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 24,560 648,384,000
29/08/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,000 50,940 1,344,816,000
28/08/2019 26,400 0.00 ■■ 0.00 26,400 26,400 25,600 41,210 1,087,944,000
27/08/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,200 49,820 1,315,248,000
26/08/2019 26,400 0.20 0.76 26,200 26,400 26,100 43,400 1,145,760,000
23/08/2019 26,200 -0.50 -1.91 26,700 26,600 26,200 29,000 759,800,000
22/08/2019 26,700 0.10 0.37 26,600 27,000 26,500 44,320 1,183,344,000
21/08/2019 26,600 0.30 1.13 26,300 26,700 26,000 73,880 1,965,208,000
20/08/2019 26,300 -0.40 -1.52 26,700 26,700 26,300 39,430 1,037,009,000
19/08/2019 26,700 -0.10 -0.37 26,800 26,800 26,500 31,530 841,851,000
16/08/2019 26,800 0.60 2.24 26,200 27,000 26,000 67,730 1,815,164,000
15/08/2019 26,200 -0.20 -0.76 26,400 26,300 26,000 21,510 563,562,000
14/08/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 19,840 523,776,000
13/08/2019 26,400 -0.10 -0.38 26,500 26,500 26,200 19,560 516,384,000
12/08/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 24,550 650,575,000
09/08/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,100 35,650 944,725,000
08/08/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,400 9,850 261,025,000
07/08/2019 26,500 0.30 1.13 26,200 26,600 26,200 26,810 710,465,000
06/08/2019 26,200 -0.50 -1.91 26,700 26,800 26,200 41,270 1,081,274,000
05/08/2019 26,700 -0.30 -1.12 27,000 27,100 26,600 40,560 1,082,952,000
02/08/2019 27,000 0.70 2.59 26,300 27,000 26,000 40,560 1,095,120,000
01/08/2019 26,300 0.10 0.38 26,200 26,300 26,000 38,900 1,023,070,000
31/07/2019 26,200 0.30 1.15 25,900 26,200 25,600 51,120 1,339,344,000
30/07/2019 25,900 -0.20 -0.77 26,100 26,400 25,900 30,870 799,533,000
29/07/2019 26,100 0.00 ■■ 0.00 26,100 26,100 25,800 31,300 816,930,000
26/07/2019 26,100 -0.20 -0.77 26,300 26,300 25,800 34,710 905,931,000
25/07/2019 26,300 0.00 ■■ 0.00 26,300 26,300 25,500 84,280 2,216,564,000
24/07/2019 26,300 -0.10 -0.38 26,400 26,500 26,100 25,740 676,962,000
23/07/2019 26,400 -0.10 -0.38 26,500 26,500 26,200 17,000 448,800,000
22/07/2019 26,500 0.10 0.38 26,400 26,500 26,100 17,610 466,665,000
19/07/2019 26,400 -0.20 -0.76 26,600 26,600 26,400 24,970 659,208,000
18/07/2019 26,600 0.10 0.38 26,500 26,600 26,400 18,700 497,420,000
17/07/2019 26,500 0.20 0.75 26,300 26,700 26,300 46,820 1,240,730,000
16/07/2019 26,300 0.10 0.38 26,200 26,400 26,100 34,450 906,035,000
15/07/2019 26,200 0.30 1.15 25,900 26,300 25,700 60,490 1,584,838,000
12/07/2019 25,900 -0.30 -1.16 26,200 26,400 25,900 78,780 2,040,402,000
11/07/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,600 78,430 2,054,866,000
10/07/2019 26,200 -0.10 -0.38 26,300 26,400 26,100 49,670 1,301,354,000
09/07/2019 26,300 -0.10 -0.38 26,400 26,700 23,800 31,630 831,869,000
08/07/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,200 42,390 1,119,096,000
05/07/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,200 27,800 733,920,000
04/07/2019 26,400 0.00 ■■ 0.00 26,400 26,700 26,300 22,910 604,824,000
03/07/2019 26,400 -0.10 -0.38 26,500 26,700 26,300 19,680 519,552,000
02/07/2019 26,500 0.10 0.38 26,400 26,700 26,200 21,160 560,740,000
01/07/2019 26,400 0.10 0.38 26,300 26,900 26,300 51,300 1,354,320,000
28/06/2019 26,300 -0.10 -0.38 26,400 26,700 24,000 96,510 2,538,213,000
27/06/2019 26,400 -0.10 -0.38 26,500 26,700 26,100 60,740 1,603,536,000
26/06/2019 26,500 -0.30 -1.13 26,800 27,000 26,400 66,350 1,758,275,000
25/06/2019 26,800 -1.20 -4.48 28,000 28,000 25,200 129,900 3,481,320,000
24/06/2019 28,000 -0.10 -0.36 28,100 28,400 28,000 26,270 735,560,000
21/06/2019 28,100 0.20 0.71 27,900 28,800 27,700 98,690 2,773,189,000
20/06/2019 27,900 0.00 ■■ 0.00 27,900 28,000 27,600 112,850 3,148,515,000
19/06/2019 27,900 0.10 0.36 27,800 28,100 27,800 58,360 1,628,244,000
18/06/2019 27,800 -0.30 -1.08 28,100 28,400 27,800 32,490 903,222,000
17/06/2019 28,100 1.60 5.69 26,500 28,500 26,500 249,390 7,007,859,000
16/06/2019 26,500 0.10 0.38 26,400 26,500 26,200 8,800 233,200,000
14/06/2019 26,500 0.10 0.38 26,400 26,500 26,200 8,800 233,200,000
13/06/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,100 19,090 503,976,000
11/06/2019 26,400 0.00 ■■ 0.00 26,400 26,500 25,500 17,490 461,736,000
10/06/2019 26,400 0.10 0.38 26,300 26,500 26,300 23,630 623,832,000
09/06/2019 26,300 0.10 0.38 26,200 26,400 26,200 27,120 713,256,000
07/06/2019 26,300 0.10 0.38 26,200 26,400 26,200 27,120 713,256,000
06/06/2019 26,200 -0.40 -1.53 26,600 26,700 26,200 28,700 751,940,000
05/06/2019 26,600 0.30 1.13 26,300 26,600 26,100 31,560 839,496,000
04/06/2019 26,300 0.20 0.76 26,100 26,300 25,900 45,930 1,207,959,000
03/06/2019 26,100 -0.20 -0.77 26,300 26,200 26,000 38,760 1,011,636,000
02/06/2019 26,300 -0.10 -0.38 26,400 26,400 26,000 25,880 680,644,000
31/05/2019 26,300 -0.10 -0.38 26,400 26,400 26,000 25,880 680,644,000
30/05/2019 26,400 0.10 0.38 26,300 26,400 26,000 11,080 292,512,000
29/05/2019 26,300 -0.30 -1.14 26,600 26,600 26,100 22,890 602,007,000
28/05/2019 26,600 -0.30 -1.13 26,900 26,900 26,500 39,120 1,040,592,000
27/05/2019 26,900 0.00 ■■ 0.00 26,900 27,000 26,600 20,520 551,988,000
26/05/2019 26,900 0.40 1.49 26,500 27,100 26,400 64,940 1,746,886,000
24/05/2019 26,900 0.40 1.49 26,500 27,100 26,400 64,940 1,746,886,000
23/05/2019 26,500 0.20 0.75 26,300 26,500 26,000 28,550 756,575,000
22/05/2019 26,300 0.00 ■■ 0.00 26,300 26,300 26,100 27,670 727,721,000
21/05/2019 26,300 0.10 0.38 26,200 26,500 26,000 29,800 783,740,000
20/05/2019 26,200 0.40 1.53 25,800 26,300 25,900 54,640 1,431,568,000
19/05/2019 25,800 -0.10 -0.39 25,900 26,500 25,800 32,380 835,404,000
17/05/2019 25,800 -0.10 -0.39 25,900 26,500 25,800 32,380 835,404,000
16/05/2019 25,900 -0.20 -0.77 26,100 26,200 25,900 48,560 1,257,704,000
15/05/2019 26,100 -0.30 -1.15 26,400 26,500 26,100 22,860 596,646,000
14/05/2019 26,400 0.30 1.14 26,100 26,500 25,900 40,060 1,057,584,000
13/05/2019 26,100 -0.40 -1.53 26,500 26,500 25,800 50,260 1,311,786,000
12/05/2019 26,500 -0.30 -1.13 26,800 27,000 26,500 24,230 642,095,000
10/05/2019 26,500 -0.30 -1.13 26,800 27,000 26,500 24,230 642,095,000
09/05/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,400 17,620 472,216,000
08/05/2019 26,800 0.30 1.12 26,500 26,800 26,100 29,590 793,012,000
07/05/2019 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 31,740 841,110,000
06/05/2019 26,500 -0.80 -3.02 27,300 27,100 26,500 53,230 1,410,595,000
05/05/2019 27,300 -0.10 -0.37 27,400 27,500 27,300 30,210 824,733,000
03/05/2019 27,300 -0.10 -0.37 27,400 27,500 27,300 30,210 824,733,000
02/05/2019 27,400 -0.20 -0.73 27,600 27,800 27,300 37,410 1,025,034,000
01/05/2019 27,600 1.00 3.62 26,600 28,100 26,700 213,810 5,901,156,000
30/04/2019 27,600 1.00 3.62 26,600 28,100 26,700 213,810 5,901,156,000
29/04/2019 27,600 1.00 3.62 26,600 28,100 26,700 213,810 5,901,156,000
28/04/2019 27,600 1.00 3.62 26,600 28,100 26,700 213,810 5,901,156,000
26/04/2019 27,600 1.00 3.62 26,600 28,100 26,700 213,810 5,901,156,000
25/04/2019 26,600 0.00 ■■ 0.00 26,600 27,000 26,600 22,250 591,850,000
24/04/2019 26,600 -0.20 -0.75 26,800 26,900 26,400 23,700 630,420,000
23/04/2019 26,800 0.60 2.24 26,200 26,800 26,200 42,630 1,142,484,000
22/04/2019 26,200 -0.40 -1.53 26,600 27,100 26,200 52,250 1,368,950,000
21/04/2019 26,600 0.10 0.38 26,500 26,800 26,400 33,740 897,484,000
19/04/2019 26,600 0.10 0.38 26,500 26,800 26,400 33,740 897,484,000
18/04/2019 26,500 0.50 1.89 26,000 26,700 25,600 56,330 1,492,745,000
17/04/2019 26,000 -0.20 -0.77 26,200 26,500 25,900 47,360 1,231,360,000
16/04/2019 26,200 -0.70 -2.67 26,900 26,800 26,200 29,580 774,996,000
15/04/2019 26,900 -0.10 -0.37 27,000 27,000 26,700 27,980 752,662,000
14/04/2019 26,900 -0.10 -0.37 27,000 27,000 26,700 27,980 752,662,000
12/04/2019 26,900 -0.10 -0.37 27,000 27,000 26,700 27,980 752,662,000
11/04/2019 27,000 0.10 0.37 26,900 27,100 26,500 36,480 984,960,000
10/04/2019 26,900 0.40 1.49 26,500 27,000 26,000 62,410 1,678,829,000
09/04/2019 26,500 -0.70 -2.64 27,200 27,200 26,500 71,300 1,889,450,000
08/04/2019 27,200 -0.30 -1.10 27,500 27,500 26,100 192,780 5,243,616,000
07/04/2019 27,500 2.20 8.00 25,300 27,500 25,000 159,500 4,386,250,000
05/04/2019 27,500 2.20 8.00 25,300 27,500 25,000 159,500 4,386,250,000
04/04/2019 25,300 -0.10 -0.40 25,400 26,000 24,700 51,530 1,303,709,000
03/04/2019 25,400 -1.40 -5.51 26,800 26,800 24,800 294,460 7,479,284,000
02/04/2019 26,800 -1.10 -4.10 27,900 27,600 26,500 190,280 5,099,504,000
01/04/2019 27,900 0.90 3.23 27,000 29,700 27,200 141,450 3,946,455,000
29/03/2019 27,000 1.30 4.81 25,700 27,600 24,500 423,820 11,443,140,000
28/03/2019 25,700 -2.80 -10.89 28,500 28,500 25,700 491,000 12,618,700,000
27/03/2019 28,500 0.30 1.05 28,200 28,800 27,900 88,260 2,515,410,000
26/03/2019 28,200 0.30 1.06 27,900 28,300 28,000 47,280 1,333,296,000
25/03/2019 27,900 -0.40 -1.43 28,300 28,100 27,700 103,080 2,875,932,000
22/03/2019 28,300 0.30 1.06 28,000 28,300 27,900 61,980 1,754,034,000
21/03/2019 28,000 -0.70 -2.50 28,700 28,700 28,000 65,440 1,832,320,000
20/03/2019 28,600 -0.10 -0.35 28,700 28,600 27,800 171,720 4,911,192,000
19/03/2019 28,700 -0.30 -1.05 29,000 28,900 28,500 115,350 3,310,545,000
18/03/2019 29,000 -0.10 -0.34 29,100 29,300 28,600 118,000 3,422,000,000
15/03/2019 29,100 0.30 1.03 28,800 29,500 28,600 129,510 3,768,741,000
14/03/2019 28,800 0.40 1.39 28,400 28,900 28,300 98,480 2,836,224,000
13/03/2019 28,400 -0.40 -1.41 28,800 29,000 28,200 129,380 3,674,392,000
12/03/2019 28,800 0.20 0.69 28,600 28,800 28,500 89,830 2,587,104,000
11/03/2019 28,600 -0.20 -0.70 28,800 28,900 28,400 59,000 1,687,400,000
08/03/2019 28,800 0.30 1.04 28,500 28,900 28,300 83,320 2,399,616,000
07/03/2019 28,900 0.50 1.73 28,400 29,400 28,300 83,960 2,426,444,000
06/03/2019 28,000 -0.20 -0.71 28,200 28,300 28,000 66,510 1,862,280,000
05/03/2019 28,200 0.30 1.06 27,900 28,300 27,700 132,310 3,731,142,000
04/03/2019 27,900 -0.30 -1.08 28,200 28,400 25,800 124,920 3,485,268,000
01/03/2019 28,200 0.70 2.48 27,500 28,200 27,500 110,420 3,113,844,000
28/02/2019 27,500 -0.90 -3.27 28,400 28,600 27,500 128,630 3,537,325,000
27/02/2019 28,400 0.50 1.76 27,900 28,700 27,900 259,900 7,381,160,000
26/02/2019 27,900 0.50 1.79 27,400 28,100 27,300 114,720 3,200,688,000
25/02/2019 27,400 -0.10 -0.36 27,500 27,700 27,200 131,740 3,609,676,000
22/02/2019 27,500 -0.30 -1.09 27,800 27,900 26,900 119,380 3,282,950,000
21/02/2019 27,700 0.70 2.53 27,000 28,300 26,800 209,780 5,810,906,000
19/02/2019 27,300 0.40 1.47 26,900 27,500 26,900 76,810 2,096,913,000
18/02/2019 26,900 1.80 6.69 25,100 26,900 25,100 337,840 9,087,896,000
15/02/2019 25,100 0.10 0.40 25,000 25,300 24,700 204,100 5,122,910,000
14/02/2019 25,000 0.70 2.80 24,300 25,100 24,300 204,820 5,120,500,000
13/02/2019 25,400 -0.10 -0.39 25,500 25,800 25,300 37,490 952,246,000
12/02/2019 25,300 -0.20 -0.79 25,500 25,600 25,300 122,030 3,087,359,000
11/02/2019 25,500 0.20 0.78 25,300 26,000 25,400 83,110 2,119,305,000
01/02/2019 25,300 0.90 3.56 24,400 25,800 24,500 143,970 3,642,441,000
31/01/2019 24,400 0.30 1.23 24,100 24,500 23,700 90,890 2,217,716,000
30/01/2019 24,100 -0.80 -3.32 24,900 24,900 24,100 145,980 3,518,118,000
29/01/2019 24,900 -0.20 -0.80 25,100 25,300 24,600 228,850 5,698,365,000
28/01/2019 25,100 0.40 1.59 24,700 25,600 24,500 304,360 7,639,436,000
25/01/2019 24,700 0.60 2.43 24,100 24,900 23,600 251,670 6,216,249,000
24/01/2019 24,100 0.90 3.73 23,200 24,100 23,200 363,110,000 8,750,951,000,000
23/01/2019 23,200 0.80 3.45 22,400 23,300 22,400 209,720,000 4,865,504,000,000
22/01/2019 22,400 0.60 2.68 21,800 22,700 21,800 118,610,000 2,656,864,000,000
21/01/2019 22,200 0.20 0.90 22,000 22,400 21,700 70,770,000 1,571,094,000,000
19/01/2019 22,000 -0.60 -2.73 22,600 22,700 22,000 244,020,000 5,368,440,000,000
02/01/2019 23,000 0.40 1.74 22,600 24,800 22,300 2,522,600 58,019,800,000
28/12/2018 22,600 -0.10 -0.44 22,700 23,500 22,000 3,053,400 69,006,840,000
27/12/2018 22,700 -0.40 -1.76 23,100 24,000 22,500 1,908,400 43,320,680,000
26/12/2018 23,100 -0.90 -3.90 24,000 24,200 22,800 4,362,200 100,766,820,000
25/12/2018 24,000 -2.60 -10.83 26,600 26,600 24,000 2,613,200 62,716,800,000
24/12/2018 26,600 0.60 2.26 26,000 27,100 24,000 10,043,400 267,154,440,000
21/12/2018 26,000 1.90 7.31 24,100 26,100 23,800 5,784,300 150,391,800,000
20/12/2018 24,100 1.00 4.15 23,100 24,100 23,000 4,563,500 109,980,350,000
19/12/2018 23,100 1.40 6.06 21,700 23,400 21,700 5,852,600 135,195,060,000
18/12/2018 21,700 0.30 1.38 21,400 21,800 21,000 3,154,600 68,454,820,000
17/12/2018 21,400 0.00 ■■ 0.00 21,400 22,800 21,200 2,047,100 43,807,940,000
14/12/2018 21,400 0.60 2.80 20,800 21,600 20,400 4,646,700 99,439,380,000
13/12/2018 20,800 -0.50 -2.40 21,300 22,700 20,800 3,190,700 66,366,560,000
12/12/2018 21,300 0.60 2.82 20,700 21,500 20,700 2,443,300 52,042,290,000
11/12/2018 20,700 0.50 2.42 20,200 22,200 20,100 2,502,400 51,799,680,000
10/12/2018 20,200 -0.20 -0.99 20,400 20,400 19,500 3,151,700 63,664,340,000
07/12/2018 20,400 -0.50 -2.45 20,900 22,000 20,400 4,459,400 90,971,760,000
06/12/2018 20,900 -0.60 -2.87 21,500 23,600 20,800 2,936,600 61,374,940,000
05/12/2018 21,500 0.90 4.19 20,600 22,600 20,300 5,604,000 120,486,000,000
04/12/2018 20,600 1.40 6.80 19,200 21,100 19,400 5,275,100 108,667,060,000
03/12/2018 19,200 0.70 3.65 18,500 20,300 19,000 4,167,200 80,010,240,000
30/11/2018 19,400 0.60 3.09 18,800 20,600 18,900 1,602,200 31,082,680,000
29/11/2018 18,800 0.20 1.06 18,600 18,900 18,700 1,478,300 27,792,040,000
28/11/2018 18,600 0.10 0.54 18,500 18,900 18,400 2,695,500 50,136,300,000
27/11/2018 18,500 0.00 ■■ 0.00 18,500 19,400 18,500 2,243,800 41,510,300,000
26/11/2018 18,500 -1.80 -9.73 20,300 21,500 18,500 3,784,200 70,007,700,000
23/11/2018 20,300 1.80 8.87 18,500 20,300 18,800 7,477,300 151,789,190,000
22/11/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,300 1,674,100 30,970,850,000
21/11/2018 18,500 0.20 1.08 18,300 18,900 18,000 3,872,100 71,633,850,000
20/11/2018 18,300 0.20 1.09 18,100 18,300 17,800 1,141,000 20,880,300,000
19/11/2018 18,100 -0.10 -0.55 18,200 20,000 18,000 1,322,400 23,935,440,000
16/11/2018 18,200 1.00 5.49 17,200 18,900 17,800 1,598,100 29,085,420,000
15/11/2018 17,200 -1.20 -6.98 18,400 18,800 16,700 7,502,800 129,048,160,000
14/11/2018 18,400 0.00 ■■ 0.00 18,400 18,600 18,000 438,700 8,072,080,000
13/11/2018 18,400 -0.40 -2.17 18,800 19,000 18,100 1,999,300 36,787,120,000
12/11/2018 18,800 0.00 ■■ 0.00 18,800 19,300 17,500 798,300 15,008,040,000
09/11/2018 18,800 -0.50 -2.66 19,300 19,500 18,800 841,600 15,822,080,000
08/11/2018 19,300 0.20 1.04 19,100 19,600 19,300 881,300 17,009,090,000
07/11/2018 19,100 0.10 0.52 19,000 19,500 19,000 1,155,200 22,064,320,000
06/11/2018 19,000 0.60 3.16 18,400 19,600 18,500 1,651,600 31,380,400,000
05/11/2018 18,400 0.00 ■■ 0.00 18,400 20,200 18,300 861,800 15,857,120,000
02/11/2018 18,400 -0.10 -0.54 18,500 18,800 18,400 846,800 15,581,120,000
01/11/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,300 521,200 9,642,200,000
31/10/2018 18,500 0.30 1.62 18,200 18,700 18,200 852,700 15,774,950,000
30/10/2018 18,200 0.40 2.20 17,800 18,500 17,600 1,790,500 32,587,100,000
29/10/2018 17,800 -0.80 -4.49 18,600 18,600 17,800 1,220,900 21,732,020,000
26/10/2018 18,600 -0.20 -1.08 18,800 19,200 18,600 1,003,900 18,672,540,000
25/10/2018 18,800 0.20 1.06 18,600 19,400 18,100 1,428,400 26,853,920,000
24/10/2018 18,600 0.10 0.54 18,500 18,900 18,600 1,132,300 21,060,780,000
23/10/2018 18,500 -0.20 -1.08 18,700 18,800 18,300 1,090,400 20,172,400,000
22/10/2018 18,700 -0.20 -1.07 18,900 19,100 18,700 855,200 15,992,240,000
19/10/2018 18,900 0.10 0.53 18,800 18,900 18,600 624,700 11,806,830,000
18/10/2018 18,800 0.20 1.06 18,600 18,900 18,500 632,200 11,885,360,000
17/10/2018 18,600 0.10 0.54 18,500 19,100 18,600 1,171,600 21,791,760,000
16/10/2018 18,500 0.10 0.54 18,400 18,500 18,300 659,200 12,195,200,000
15/10/2018 18,400 0.10 0.54 18,300 18,700 18,400 1,134,800 20,880,320,000
12/10/2018 18,300 0.30 1.64 18,000 18,500 17,500 1,224,900 22,415,670,000
11/10/2018 18,000 -1.20 -6.67 19,200 19,100 18,000 4,115,700 74,082,600,000
10/10/2018 19,200 0.40 2.08 18,800 19,500 19,000 2,434,100 46,734,720,000
09/10/2018 18,800 -0.90 -4.79 19,700 20,200 18,800 3,451,700 64,891,960,000
08/10/2018 19,700 0.50 2.54 19,200 20,300 19,000 3,062,900 60,339,130,000
05/10/2018 19,200 0.10 0.52 19,100 19,500 19,000 2,119,300 40,690,560,000
04/10/2018 19,100 0.10 0.52 19,000 19,500 19,000 2,624,800 50,133,680,000
03/10/2018 19,000 0.30 1.58 18,700 19,200 18,800 1,475,500 28,034,500,000
02/10/2018 18,700 0.10 0.53 18,600 19,000 18,700 1,860,200 34,785,740,000
01/10/2018 18,600 -0.60 -3.23 19,200 19,500 18,600 2,760,200 51,339,720,000
28/09/2018 19,200 -0.10 -0.52 19,300 20,000 19,200 2,728,200 52,381,440,000
27/09/2018 19,300 0.10 0.52 19,200 20,100 19,200 2,657,300 51,285,890,000
26/09/2018 19,200 0.00 ■■ 0.00 19,200 19,500 19,000 2,054,000 39,436,800,000
25/09/2018 19,200 0.90 4.69 18,300 19,500 18,200 5,518,900 105,962,880,000
24/09/2018 18,300 0.20 1.09 18,100 18,700 18,200 1,430,400 26,176,320,000
21/09/2018 18,100 -0.20 -1.10 18,300 18,700 18,100 2,187,000 39,584,700,000
20/09/2018 18,300 0.20 1.09 18,100 18,700 18,300 1,473,100 26,957,730,000
19/09/2018 18,100 0.10 0.55 18,000 18,900 18,000 2,922,300 52,893,630,000
18/09/2018 18,000 0.70 3.89 17,300 18,000 17,400 1,727,700 31,098,600,000
17/09/2018 17,300 -0.20 -1.16 17,500 17,700 17,300 1,157,100 20,017,830,000
14/09/2018 17,500 -0.20 -1.14 17,700 18,100 17,500 972,200 17,013,500,000
13/09/2018 17,700 0.10 0.56 17,600 18,200 17,700 1,547,300 27,387,210,000
12/09/2018 17,600 0.40 2.27 17,200 17,800 17,400 918,800 16,170,880,000
11/09/2018 17,200 0.10 0.58 17,100 17,400 17,200 648,600 11,155,920,000
10/09/2018 17,100 0.10 0.58 17,000 17,600 17,000 787,100 13,459,410,000
07/09/2018 17,000 -0.50 -2.94 17,500 17,700 17,000 541,900 9,212,300,000
06/09/2018 17,500 0.30 1.71 17,200 17,500 16,900 1,037,700 18,159,750,000
05/09/2018 17,200 -0.30 -1.74 17,500 17,700 17,200 684,200 11,768,240,000
04/09/2018 17,500 -0.70 -4.00 18,200 18,300 17,500 2,107,700 36,884,750,000
31/08/2018 18,200 -0.30 -1.65 18,500 18,800 18,200 1,944,600 35,391,720,000
30/08/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,300 1,713,400 31,697,900,000
29/08/2018 18,500 -0.10 -0.54 18,600 18,700 18,400 1,951,800 36,108,300,000
28/08/2018 18,600 0.10 0.54 18,500 19,000 18,500 2,407,700 44,783,220,000
27/08/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,400 1,903,000 35,205,500,000
24/08/2018 18,500 0.90 4.86 17,600 18,600 17,800 2,308,100 42,699,850,000
23/08/2018 17,600 0.40 2.27 17,200 17,800 17,200 1,449,300 25,507,680,000
22/08/2018 17,200 0.20 1.16 17,000 17,600 17,100 1,554,400 26,735,680,000
21/08/2018 17,000 0.20 1.18 16,800 17,200 17,000 411,000 6,987,000,000
20/08/2018 16,800 -0.20 -1.19 17,000 17,300 16,500 980,500 16,472,400,000
17/08/2018 17,000 -0.40 -2.35 17,400 17,500 17,000 443,100 7,532,700,000
16/08/2018 17,400 -0.20 -1.15 17,600 17,600 17,300 961,800 16,735,320,000
15/08/2018 17,600 -0.60 -3.41 18,200 18,300 17,400 801,100 14,099,360,000
14/08/2018 18,200 0.40 2.20 17,800 18,400 17,700 1,724,500 31,385,900,000
13/08/2018 17,800 0.50 2.81 17,300 17,800 17,200 935,500 16,651,900,000
10/08/2018 17,300 -0.10 -0.58 17,400 17,500 17,100 817,200 14,137,560,000
09/08/2018 17,400 0.40 2.30 17,000 17,800 17,200 1,385,800 24,112,920,000
08/08/2018 17,000 0.10 0.59 16,900 17,300 16,800 410,000 6,970,000,000
07/08/2018 16,900 -0.10 -0.59 17,000 17,000 16,900 282,300 4,770,870,000
06/08/2018 17,000 -0.40 -2.35 17,400 17,500 17,000 484,700 8,239,900,000
03/08/2018 17,400 0.20 1.15 17,200 17,800 17,000 754,600 13,130,040,000
02/08/2018 17,200 0.40 2.33 16,800 17,200 16,700 838,600 14,423,920,000
01/08/2018 16,800 0.00 ■■ 0.00 16,800 17,100 16,700 596,500 10,021,200,000
31/07/2018 16,800 -0.40 -2.38 17,200 17,000 16,600 498,300 8,371,440,000
30/07/2018 17,200 0.50 2.91 16,700 17,300 16,700 417,600 7,182,720,000
27/07/2018 16,700 -1.20 -7.19 17,900 17,400 16,700 669,600 11,182,320,000
26/07/2018 17,900 1.60 8.94 16,300 17,900 15,800 512,900 9,180,910,000
25/07/2018 16,300 -0.30 -1.84 16,600 16,700 15,700 442,600 7,214,380,000
24/07/2018 16,600 0.10 0.60 16,500 16,600 16,100 637,700 10,585,820,000
23/07/2018 16,500 -0.60 -3.64 17,100 17,100 16,500 645,600 10,652,400,000
20/07/2018 17,100 -0.30 -1.75 17,400 17,200 16,900 294,200 5,030,820,000
19/07/2018 17,400 0.50 2.87 16,900 17,400 16,600 1,218,900 21,208,860,000
18/07/2018 16,900 1.50 8.88 15,400 16,900 15,200 3,237,100 54,706,990,000
17/07/2018 15,400 0.30 1.95 15,100 15,400 15,000 293,100 4,513,740,000
16/07/2018 15,100 0.00 ■■ 0.00 15,100 15,400 15,100 503,100 7,596,810,000
13/07/2018 15,100 0.20 1.32 14,900 15,100 14,700 249,300 3,764,430,000
12/07/2018 14,900 0.00 ■■ 0.00 14,900 15,100 14,500 168,200 2,506,180,000
11/07/2018 14,900 -0.70 -4.70 15,600 15,500 14,100 455,600 6,788,440,000
10/07/2018 15,600 0.00 ■■ 0.00 15,600 15,900 15,500 180,900 2,822,040,000
09/07/2018 15,600 -0.10 -0.64 15,700 16,000 15,500 175,500 2,737,800,000
06/07/2018 16,100 0.20 1.24 15,900 16,100 15,400 404,700 6,515,670,000
05/07/2018 15,900 0.00 ■■ 0.00 15,900 16,100 15,700 1,043,100 16,585,290,000
04/07/2018 15,900 0.10 0.63 15,800 15,900 15,400 229,300 3,645,870,000
03/07/2018 15,800 -0.20 -1.27 16,000 16,200 15,500 1,399,300 22,108,940,000
02/07/2018 16,000 -0.50 -3.13 16,500 16,500 15,800 226,900 3,630,400,000
29/06/2018 16,500 -0.20 -1.21 16,700 16,700 16,000 409,700 6,760,050,000
28/06/2018 16,700 -0.10 -0.60 16,800 16,800 16,300 472,400 7,889,080,000
27/06/2018 16,800 -0.20 -1.19 17,000 17,100 16,700 414,200 6,958,560,000
26/06/2018 17,000 -0.10 -0.59 17,100 17,000 16,700 330,900 5,625,300,000
25/06/2018 17,100 0.30 1.75 16,800 17,200 16,900 409,100 6,995,610,000
22/06/2018 16,800 0.30 1.79 16,500 16,800 16,400 536,500 9,013,200,000
21/06/2018 16,500 -0.80 -4.85 17,300 17,300 16,500 506,200 8,352,300,000
20/06/2018 17,300 0.80 4.62 16,500 17,300 16,500 1,023,300 17,703,090,000
19/06/2018 16,500 -0.70 -4.24 17,200 17,300 16,100 848,200 13,995,300,000
18/06/2018 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 539,400 9,277,680,000
15/06/2018 17,200 0.00 ■■ 0.00 17,200 17,600 17,200 1,521,500 26,169,800,000
14/06/2018 17,200 -0.20 -1.16 17,400 17,500 17,200 469,700 8,078,840,000
13/06/2018 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 206,200 3,587,880,000
12/06/2018 17,400 -0.50 -2.87 17,900 17,900 17,300 819,000 14,250,600,000
11/06/2018 17,900 -0.70 -3.91 18,600 18,600 17,900 1,047,700 18,753,830,000
08/06/2018 18,600 0.10 0.54 18,500 18,600 18,400 581,100 10,808,460,000
07/06/2018 18,500 -0.30 -1.62 18,800 19,000 18,400 648,800 12,002,800,000
06/06/2018 18,800 0.40 2.13 18,400 19,000 18,300 944,200 17,750,960,000
05/06/2018 18,400 0.10 0.54 18,300 19,000 17,500 728,900 13,411,760,000
04/06/2018 18,300 0.30 1.64 18,000 18,500 18,000 603,700 11,047,710,000
01/06/2018 18,000 0.20 1.11 17,800 18,400 17,800 595,400 10,717,200,000
31/05/2018 17,800 0.20 1.12 17,600 17,800 17,400 375,600 6,685,680,000
30/05/2018 17,600 -0.20 -1.14 17,800 17,800 17,400 496,400 8,736,640,000
29/05/2018 17,800 0.80 4.49 17,000 18,000 16,900 776,900 13,828,820,000
28/05/2018 17,000 -0.30 -1.76 17,300 17,300 16,800 1,391,600 23,657,200,000
25/05/2018 17,300 -0.20 -1.16 17,500 17,600 17,200 677,200 11,715,560,000
24/05/2018 17,500 -0.10 -0.57 17,600 17,700 17,300 642,900 11,250,750,000
23/05/2018 17,600 0.80 4.55 16,800 17,600 16,800 818,000 14,396,800,000
22/05/2018 16,800 -0.80 -4.76 17,600 17,700 16,700 681,500 11,449,200,000
21/05/2018 17,600 -0.40 -2.27 18,000 18,000 17,500 429,900 7,566,240,000
18/05/2018 18,000 -0.70 -3.89 18,700 18,600 17,600 780,200 14,043,600,000
17/05/2018 18,700 -0.10 -0.53 18,800 18,900 18,500 312,000 5,834,400,000
16/05/2018 18,800 -0.20 -1.06 19,000 19,200 18,700 306,700 5,765,960,000
15/05/2018 19,000 0.70 3.68 18,300 19,300 18,200 1,125,100 21,376,900,000
14/05/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,200 310,900 5,689,470,000
11/05/2018 18,300 0.10 0.55 18,200 18,300 18,000 305,600 5,592,480,000
10/05/2018 18,200 0.20 1.10 18,000 18,400 18,000 1,818,400 33,094,880,000
09/05/2018 18,000 -0.20 -1.11 18,200 18,300 17,900 537,500 9,675,000,000
08/05/2018 18,200 -0.20 -1.10 18,400 18,500 18,000 1,623,800 29,553,160,000
07/05/2018 18,400 0.90 4.89 17,500 18,400 17,500 554,200 10,197,280,000
04/05/2018 17,500 0.60 3.43 16,900 17,700 15,300 1,260,100 22,051,750,000
03/05/2018 16,900 -0.70 -4.14 17,600 17,500 15,900 1,463,600 24,734,840,000
02/05/2018 17,600 -0.70 -3.98 18,300 18,600 17,200 1,100,400 19,367,040,000
27/04/2018 18,300 -0.20 -1.09 18,500 18,900 17,800 2,168,700 39,687,210,000
26/04/2018 18,500 -1.50 -8.11 20,000 20,300 18,500 622,900 11,523,650,000
24/04/2018 20,000 0.40 2.00 19,600 20,300 19,600 1,663,700 33,274,000,000
23/04/2018 19,600 -1.20 -6.12 20,800 21,300 19,600 1,117,300 21,899,080,000
20/04/2018 20,800 0.30 1.44 20,500 21,000 20,400 364,700 7,585,760,000
19/04/2018 20,500 -0.40 -1.95 20,900 20,900 20,300 700,300 14,356,150,000
18/04/2018 20,900 -0.20 -0.96 21,100 21,600 20,900 828,000 17,305,200,000
13/04/2018 21,300 -0.50 -2.35 21,800 22,100 21,300 626,200 13,338,060,000
12/04/2018 21,800 0.30 1.38 21,500 22,200 21,300 1,321,700 28,813,060,000
11/04/2018 21,500 -1.40 -6.51 22,900 23,500 21,500 2,611,900 56,155,850,000
10/04/2018 22,900 -0.60 -2.62 23,500 23,500 22,700 1,718,500 39,353,650,000
09/04/2018 23,500 -1.00 -4.26 24,500 24,500 23,100 2,936,900 69,017,150,000
06/04/2018 24,500 0.20 0.82 24,300 24,700 24,200 1,644,500 40,290,250,000
05/04/2018 24,300 -0.20 -0.82 24,500 24,700 24,200 510,900 12,414,870,000
04/04/2018 24,500 0.50 2.04 24,000 24,900 24,000 2,357,100 57,748,950,000
03/04/2018 24,000 0.70 2.92 23,300 24,000 23,100 963,700 23,128,800,000
02/04/2018 23,300 -0.10 -0.43 23,400 23,700 23,200 641,900 14,956,270,000
30/03/2018 23,400 0.40 1.71 23,000 23,400 22,900 673,900 15,769,260,000
29/03/2018 23,000 -0.20 -0.87 23,200 23,400 23,000 451,800 10,391,400,000
28/03/2018 23,200 -0.80 -3.45 24,000 23,800 23,200 832,500 19,314,000,000
27/03/2018 24,000 0.20 0.83 23,800 24,200 23,600 1,379,700 33,112,800,000
26/03/2018 23,800 0.70 2.94 23,100 23,800 22,800 1,044,000 24,847,200,000
23/03/2018 23,100 -0.80 -3.46 23,900 23,600 21,600 2,209,600 51,041,760,000
22/03/2018 23,900 -0.60 -2.51 24,500 24,600 23,800 1,089,500 26,039,050,000
21/03/2018 24,500 0.00 ■■ 0.00 24,500 24,800 23,800 1,940,700 47,547,150,000
20/03/2018 24,500 -0.50 -2.04 25,000 25,000 24,500 1,040,700 25,497,150,000
19/03/2018 25,000 0.00 ■■ 0.00 25,000 25,400 24,700 2,215,400 55,385,000,000
16/03/2018 25,000 0.20 0.80 24,800 25,300 24,600 2,037,700 50,942,500,000
15/03/2018 24,800 0.40 1.61 24,400 25,000 24,000 1,314,200 32,592,160,000
14/03/2018 24,400 -0.10 -0.41 24,500 24,600 24,000 847,900 20,688,760,000
13/03/2018 24,500 0.90 3.67 23,600 24,500 23,600 987,900 24,203,550,000
12/03/2018 23,600 -0.40 -1.69 24,000 24,300 23,600 1,357,600 32,039,360,000
09/03/2018 24,000 -0.30 -1.25 24,300 24,600 23,800 1,128,100 27,074,400,000
08/03/2018 24,300 0.00 ■■ 0.00 24,300 24,500 23,900 1,107,100 26,902,530,000
07/03/2018 24,300 -1.10 -4.53 25,400 25,700 23,700 2,295,900 55,790,370,000
06/03/2018 25,400 0.20 0.79 25,200 25,500 24,500 4,144,500 105,270,300,000
05/03/2018 25,200 -1.00 -3.97 26,200 26,200 25,200 4,111,000 103,597,200,000
02/03/2018 26,200 1.20 4.58 25,000 26,200 24,600 5,128,300 134,361,460,000
01/03/2018 25,000 1.50 6.00 23,500 25,000 23,300 4,800,400 120,010,000,000
28/02/2018 23,500 0.00 ■■ 0.00 23,500 23,700 23,100 1,736,900 40,817,150,000
27/02/2018 23,500 0.10 0.43 23,400 23,800 22,900 1,824,300 42,871,050,000
26/02/2018 23,400 -0.30 -1.28 23,700 24,100 23,300 2,052,200 48,021,480,000
23/02/2018 23,700 -0.10 -0.42 23,800 24,000 23,500 1,039,800 24,643,260,000
22/02/2018 23,800 -0.20 -0.84 24,000 24,000 23,500 2,197,700 52,305,260,000
21/02/2018 24,000 0.90 3.75 23,100 24,300 23,100 2,747,900 65,949,600,000
13/02/2018 23,100 0.50 2.16 22,600 23,300 22,800 1,169,800 27,022,380,000
12/02/2018 22,600 1.00 4.42 21,600 22,600 21,700 1,085,300 24,527,780,000
09/02/2018 21,600 -0.10 -0.46 21,700 21,700 19,800 2,544,100 54,952,560,000
08/02/2018 21,700 -1.30 -5.99 23,000 23,100 21,300 915,100 19,857,670,000
07/02/2018 23,000 0.50 2.17 22,500 24,000 22,800 1,126,500 25,909,500,000
06/02/2018 22,500 -0.70 -3.11 23,200 22,900 21,000 4,035,100 90,789,750,000
05/02/2018 23,200 -1.80 -7.76 25,000 25,000 22,900 4,495,100 104,286,320,000
02/02/2018 25,000 0.50 2.00 24,500 25,000 24,300 2,099,800 52,495,000,000
01/02/2018 24,500 -0.90 -3.67 25,400 25,800 24,500 2,250,800 55,144,600,000
31/01/2018 25,400 -1.20 -4.72 26,600 27,500 25,400 4,069,400 103,362,760,000
30/01/2018 26,600 2.20 8.27 24,400 26,600 24,800 8,938,200 237,756,120,000
29/01/2018 24,400 0.20 0.82 24,200 24,900 24,200 2,069,500 50,495,800,000
26/01/2018 24,200 -0.20 -0.83 24,400 24,800 24,200 2,044,000 49,464,800,000
25/01/2018 24,400 -0.30 -1.23 24,700 25,200 24,200 3,263,400 79,626,960,000
24/01/2018 24,700 -0.20 -0.81 24,400 25,300 24,700 2,965,600 73,250,320,000
23/01/2018 24,900 0.50 2.01 24,400 25,400 24,600 3,225,300 80,309,970,000
22/01/2018 24,400 0.60 2.46 23,800 24,800 23,900 3,350,300 81,747,320,000
19/01/2018 23,800 0.50 2.10 23,300 24,500 23,300 6,827,300 162,489,740,000
18/01/2018 23,300 0.30 1.29 23,000 23,500 22,900 1,751,900 40,819,270,000
17/01/2018 23,000 0.10 0.43 22,900 24,000 22,900 2,757,300 63,417,900,000
16/01/2018 22,900 0.00 ■■ 0.00 22,900 23,100 22,600 1,326,600 30,379,140,000
15/01/2018 22,900 0.10 0.44 22,800 23,300 21,000 1,610,700 36,885,030,000
12/01/2018 22,800 -0.80 -3.51 23,600 23,700 22,800 2,539,600 57,902,880,000
11/01/2018 23,600 -0.20 -0.85 23,800 24,000 23,500 1,903,600 44,924,960,000
10/01/2018 23,800 0.30 1.26 23,500 24,300 23,400 2,738,200 65,169,160,000
09/01/2018 23,500 0.00 ■■ 0.00 23,500 23,900 23,200 2,558,200 60,117,700,000
08/01/2018 23,500 0.90 3.83 22,600 23,500 22,300 2,635,000 61,922,500,000
05/01/2018 22,600 -0.50 -2.21 23,100 23,200 22,500 2,003,800 45,285,880,000
03/01/2018 23,300 1.20 5.15 22,100 23,400 22,300 4,618,200 107,604,060,000
02/01/2018 22,100 0.30 1.36 21,800 22,200 21,800 2,107,400 46,573,540,000
29/12/2017 21,800 0.40 1.83 21,400 22,200 21,500 1,551,600 33,824,880,000
28/12/2017 21,400 0.00 ■■ 0.00 21,400 21,600 21,100 1,093,200 23,394,480,000
27/12/2017 21,400 0.60 2.80 20,800 21,500 21,000 965,000 20,651,000,000
26/12/2017 21,600 0.10 0.46 21,500 22,100 21,000 2,844,000 61,430,400,000
25/12/2017 21,500 -0.50 -2.33 22,000 22,000 21,200 1,611,800 34,653,700,000
22/12/2017 22,000 -0.80 -3.64 22,800 22,900 22,000 1,863,200 40,990,400,000
21/12/2017 22,800 -0.60 -2.63 23,400 23,600 22,800 1,559,100 35,547,480,000
20/12/2017 23,400 0.40 1.71 23,000 23,500 22,900 1,337,300 31,292,820,000
19/12/2017 23,200 0.30 1.29 22,900 23,200 23,000 136,100 3,157,520,000
18/12/2017 23,400 0.10 0.43 23,300 23,600 23,400 261,300 6,114,420,000
15/12/2017 23,400 0.20 0.85 23,200 23,600 23,300 1,008,200 23,591,880,000
14/12/2017 23,200 -0.20 -0.86 23,400 23,500 23,200 72,100 1,672,720,000
13/12/2017 22,700 0.40 1.76 22,300 22,800 20,100 142,500 3,234,750,000
12/12/2017 22,700 0.00 ■■ 0.00 22,700 23,300 20,500 771,300 17,508,510,000
11/12/2017 23,000 -1.80 -7.83 24,800 23,400 22,400 3,698,200 85,058,600,000
08/12/2017 25,000 -2.50 -10.00 27,500 25,400 24,800 2,075,500 51,887,500,000
07/12/2017 27,500 -0.40 -1.45 28,000 28,700 27,000 2,341,200 64,383,000,000
05/12/2017 28,000 -0.70 -2.44 28,700 29,000 28,000 2,540,300 71,128,400,000
04/12/2017 28,700 -0.10 -0.35 28,700 29,400 28,500 2,155,003 61,848,586,100
01/12/2017 28,800 0.30 1.05 28,600 28,800 27,700 3,015,581 86,848,732,800
30/11/2017 28,500 0.00 ■■ 0.00 28,800 29,000 28,100 1,903,710 54,255,735,000
29/11/2017 28,500 2.10 7.95 26,500 28,500 26,500 4,128,642 117,666,297,000
28/11/2017 26,400 -0.50 -1.86 27,000 27,000 26,100 5,629,965 148,631,076,000
27/11/2017 26,900 0.20 0.75 26,600 27,200 26,500 2,476,728 66,623,983,200
24/11/2017 26,700 0.20 0.75 26,600 26,900 26,200 2,022,694 54,005,929,800
23/11/2017 26,500 0.70 2.71 25,500 26,900 25,500 5,121,285 135,714,052,500
22/11/2017 25,800 0.60 2.38 25,200 25,800 25,200 2,992,962 77,218,419,600
21/11/2017 25,200 0.20 0.80 25,100 25,900 25,100 3,879,908 97,773,681,600
20/11/2017 25,000 -0.20 -0.79 25,200 25,500 24,800 2,850,037 71,250,925,000
17/11/2017 25,200 -0.40 -1.56 26,000 26,500 25,100 4,724,955 119,068,866,000
16/11/2017 25,600 0.80 3.23 24,800 26,500 24,700 5,128,006 131,276,953,600
15/11/2017 24,800 0.00 ■■ 0.00 24,900 25,100 24,400 2,683,000 66,538,400,000
14/11/2017 24,800 0.10 0.40 24,700 25,400 24,400 4,074,897 101,057,445,600
13/11/2017 24,700 1.90 8.33 22,900 25,000 22,800 8,458,488 208,924,653,600
10/11/2017 22,800 -0.20 -0.87 24,500 24,500 22,700 2,204,204 50,255,851,200
09/11/2017 23,000 1.10 5.02 22,000 23,500 22,000 4,454,172 102,445,956,000
08/11/2017 21,900 0.30 1.39 21,400 22,200 21,400 2,049,095 44,875,180,500
07/11/2017 21,600 0.00 ■■ 0.00 21,600 21,700 21,500 925,410 19,988,856,000
06/11/2017 21,600 0.20 0.93 21,600 21,700 21,400 1,167,916 25,226,985,600
03/11/2017 21,400 -0.10 -0.47 21,200 21,500 20,600 2,921,720 62,524,808,000
02/11/2017 21,500 -0.10 -0.46 21,600 21,700 21,300 3,259,464 70,078,476,000
01/11/2017 21,600 0.20 0.93 21,500 21,800 21,400 1,514,348 32,709,916,800
31/10/2017 21,400 -0.10 -0.47 21,500 21,600 21,400 1,258,510 26,932,114,000
30/10/2017 21,500 0.00 ■■ 0.00 21,700 22,000 21,500 2,664,576 57,288,384,000
27/10/2017 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 1,665,124 35,800,166,000
26/10/2017 21,500 0.20 0.94 21,500 21,900 21,400 2,805,070 60,309,005,000
25/10/2017 21,300 0.00 ■■ 0.00 21,300 21,500 21,300 892,751 19,015,596,300
24/10/2017 21,300 0.20 0.95 21,200 21,300 21,000 2,501,957 53,291,684,100
23/10/2017 21,100 -1.30 -5.80 22,900 23,000 21,100 4,723,591 99,667,770,100
20/10/2017 22,400 0.00 ■■ 0.00 22,500 22,900 22,300 1,463,807 32,789,276,800
19/10/2017 22,400 0.10 0.45 22,300 22,600 22,200 1,239,014 27,753,913,600
18/10/2017 22,300 -0.30 -1.33 22,600 22,800 22,300 2,443,810 54,496,963,000
17/10/2017 22,600 -0.10 -0.44 22,600 22,800 22,500 1,488,740 33,645,524,000
16/10/2017 22,700 0.20 0.89 22,500 22,900 22,300 2,017,842 45,805,013,400
13/10/2017 22,500 1.10 5.14 21,400 22,600 21,400 4,445,854 100,031,715,000
12/10/2017 21,400 0.10 0.47 21,300 21,400 21,200 1,166,930 24,972,302,000
11/10/2017 21,300 -0.10 -0.47 21,400 21,700 21,200 2,043,812 43,533,195,600
10/10/2017 21,400 0.30 1.42 21,100 21,400 21,100 1,402,185 30,006,759,000
09/10/2017 21,100 0.30 1.44 20,800 21,400 20,800 2,278,079 48,067,466,900
06/10/2017 20,800 0.50 2.46 20,300 20,800 20,300 1,518,890 31,592,912,000
05/10/2017 20,300 -0.10 -0.49 20,500 20,600 20,300 867,820 17,616,746,000
04/10/2017 20,400 0.40 2.00 20,100 20,400 20,100 900,609 18,372,423,600
03/10/2017 20,000 -0.50 -2.44 20,500 20,600 19,900 1,998,272 39,965,440,000
02/10/2017 20,500 -0.20 -0.97 20,700 20,700 20,400 707,470 14,503,135,000
29/09/2017 20,700 0.00 ■■ 0.00 20,700 20,800 20,600 686,795 14,216,656,500
28/09/2017 20,700 -0.30 -1.43 21,000 21,000 20,500 1,059,980 21,941,586,000
27/09/2017 21,000 0.60 2.94 20,400 21,200 20,400 2,043,790 42,919,590,000
26/09/2017 20,400 0.20 0.99 20,300 20,500 20,300 1,003,780 20,477,112,000
25/09/2017 20,200 -0.30 -1.46 20,500 20,600 20,200 1,176,373 23,762,734,600
22/09/2017 20,500 -0.20 -0.97 20,800 20,800 20,500 1,041,482 21,350,381,000
21/09/2017 20,700 -0.20 -0.96 21,000 21,100 20,700 1,029,838 21,317,646,600
20/09/2017 20,900 0.10 0.48 21,000 21,000 20,700 856,815 17,907,433,500
19/09/2017 20,800 -0.10 -0.48 20,900 21,300 20,800 1,498,016 31,158,732,800
18/09/2017 20,900 0.20 0.97 20,900 21,200 20,600 1,990,413 41,599,631,700
15/09/2017 20,700 0.00 ■■ 0.00 20,700 21,000 20,600 1,231,950 25,501,365,000
14/09/2017 20,700 -0.20 -0.96 20,900 21,000 20,700 1,640,057 33,949,179,900
13/09/2017 20,900 -0.10 -0.48 21,200 21,300 20,800 1,280,646 26,765,501,400
12/09/2017 21,000 0.40 1.94 20,700 21,000 20,500 1,269,470 26,658,870,000
11/09/2017 20,600 -0.10 -0.48 20,700 20,900 20,500 1,024,955 21,114,073,000
08/09/2017 20,700 0.00 ■■ 0.00 20,900 20,900 20,700 1,002,953 20,761,127,100
07/09/2017 20,700 -0.30 -1.43 21,000 21,200 20,700 1,649,058 34,135,500,600
06/09/2017 21,000 -0.50 -2.33 23,600 23,600 21,000 3,803,915 79,882,215,000
05/09/2017 21,500 -0.30 -1.38 22,500 22,500 21,500 2,256,181 48,507,891,500
01/09/2017 21,800 0.10 0.46 23,800 23,800 21,400 1,390,090 30,303,962,000
31/08/2017 21,700 0.30 1.40 23,500 23,500 21,300 3,652,897 79,267,864,900
30/08/2017 21,400 0.20 0.94 21,900 21,900 21,200 1,742,460 37,288,644,000
29/08/2017 21,200 -0.50 -2.30 19,600 21,800 19,600 1,843,224 39,076,348,800
28/08/2017 21,700 0.70 3.33 23,100 23,100 20,900 2,971,791 64,487,864,700
25/08/2017 21,000 1.10 5.53 19,900 21,000 19,900 3,421,506 71,851,626,000
24/08/2017 19,900 -0.10 -0.50 20,100 20,100 19,900 767,150 15,266,285,000
23/08/2017 20,000 0.20 1.01 19,800 20,000 19,600 766,553 15,331,060,000
22/08/2017 19,800 -0.10 -0.50 19,900 20,100 19,700 473,452 9,374,349,600
21/08/2017 19,900 0.00 ■■ 0.00 20,000 20,600 19,900 1,705,166 33,932,803,400
18/08/2017 19,900 -0.10 -0.50 19,900 20,100 19,500 2,172,123 43,225,247,700
17/08/2017 20,000 -0.30 -1.48 20,200 20,300 20,000 996,740 19,934,800,000
16/08/2017 20,300 0.00 ■■ 0.00 20,300 20,400 20,000 1,050,552 21,326,205,600
15/08/2017 20,300 -0.20 -0.98 20,500 20,500 20,200 660,873 13,415,721,900
14/08/2017 20,500 0.30 1.49 20,300 20,500 20,100 769,494 15,774,627,000
11/08/2017 20,200 0.10 0.50 20,300 20,400 19,900 783,448 15,825,649,600
10/08/2017 20,100 -0.20 -0.99 20,000 20,300 19,900 1,936,930 38,932,293,000
09/08/2017 20,300 -0.70 -3.33 20,800 21,000 20,000 2,640,490 53,601,947,000
08/08/2017 21,000 -0.30 -1.41 21,400 21,400 20,800 1,280,380 26,887,980,000
07/08/2017 21,300 0.70 3.40 20,700 21,600 20,700 2,743,328 58,432,886,400
04/08/2017 20,600 0.50 2.49 20,100 20,800 20,100 2,161,367 44,524,160,200
03/08/2017 20,100 -0.10 -0.50 20,100 20,400 20,000 769,393 15,464,799,300
02/08/2017 20,200 -0.20 -0.98 20,300 20,500 19,900 1,482,547 29,947,449,400
01/08/2017 20,400 0.40 2.00 20,400 20,600 20,100 1,488,164 30,358,545,600
31/07/2017 20,000 0.00 ■■ 0.00 20,300 20,400 19,800 1,168,967 23,379,340,000
28/07/2017 20,000 0.30 1.52 19,700 20,500 19,600 1,614,309 32,286,180,000
27/07/2017 19,700 -0.10 -0.51 19,800 19,800 19,500 1,253,402 24,692,019,400
26/07/2017 19,800 0.70 3.66 19,100 19,800 19,100 1,316,686 26,070,382,800
25/07/2017 19,100 0.50 2.69 18,800 19,100 18,600 688,577 13,151,820,700
24/07/2017 18,600 -0.30 -1.59 18,900 18,900 18,300 1,402,743 26,091,019,800
21/07/2017 18,900 -0.60 -3.08 19,600 19,600 18,800 1,138,841 21,524,094,900
20/07/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,100 791,376 15,431,832,000
19/07/2017 19,500 -0.30 -1.52 20,000 20,000 19,500 921,431 17,967,904,500
18/07/2017 19,800 0.30 1.54 19,500 19,800 19,100 1,710,447 33,866,850,600
17/07/2017 19,500 -1.00 -4.88 20,500 20,700 19,500 2,363,972 46,097,454,000
14/07/2017 20,500 0.30 1.49 20,300 20,700 20,100 1,638,042 33,579,861,000
13/07/2017 20,200 0.10 0.50 20,100 20,500 20,000 1,306,300 26,387,260,000
12/07/2017 20,100 0.00 ■■ 0.00 20,200 20,400 19,900 637,985 12,823,498,500
11/07/2017 20,100 -0.50 -2.43 19,900 20,100 19,300 1,479,880 29,745,588,000
10/07/2017 20,600 -0.60 -2.83 21,200 21,500 20,200 3,880,570 79,939,742,000
07/07/2017 21,200 -0.50 -2.30 21,900 22,400 21,200 3,233,610 68,552,532,000
06/07/2017 21,700 0.20 0.93 21,600 21,700 21,300 1,345,891 29,205,834,700
05/07/2017 21,500 0.00 ■■ 0.00 21,700 21,800 21,300 1,567,815 33,708,022,500
04/07/2017 21,500 0.40 1.90 21,100 21,800 21,100 2,542,313 54,659,729,500
03/07/2017 21,100 -0.30 -1.40 21,400 21,400 20,900 2,351,686 49,620,574,600
30/06/2017 21,400 0.00 ■■ 0.00 21,400 21,900 21,300 2,067,761 44,250,085,400
29/06/2017 21,400 0.10 0.47 21,400 21,800 21,300 2,328,075 49,820,805,000
28/06/2017 21,300 1.10 5.45 20,200 21,300 20,100 2,839,086 60,472,531,800
27/06/2017 20,200 -0.60 -2.88 20,900 20,900 20,200 3,867,516 78,123,823,200
26/06/2017 20,800 0.20 0.97 20,500 21,200 20,500 2,419,918 50,334,294,400
23/06/2017 20,600 0.20 0.98 20,500 20,800 20,300 2,606,178 53,687,266,800
22/06/2017 20,400 0.70 3.55 19,700 20,600 19,700 3,775,189 77,013,855,600
21/06/2017 19,700 0.20 1.03 19,400 19,700 19,100 3,328,248 65,566,485,600
20/06/2017 19,500 0.10 0.52 19,500 19,500 19,200 2,315,426 45,150,807,000
19/06/2017 19,400 -0.10 -0.51 20,300 20,300 19,400 2,820,405 54,715,857,000
16/06/2017 19,500 0.50 2.63 20,700 20,700 19,000 3,031,687 59,117,896,500
15/06/2017 19,000 0.10 0.53 18,900 19,200 18,800 1,475,634 28,037,046,000
14/06/2017 18,900 0.30 1.61 16,800 19,500 16,800 4,021,993 76,015,667,700
13/06/2017 18,600 0.00 ■■ 0.00 16,800 18,600 16,800 989,763 18,409,591,800
09/06/2017 18,600 0.40 2.20 16,400 18,700 16,400 2,537,936 47,205,609,600
08/06/2017 18,200 -0.20 -1.09 18,500 18,500 18,200 2,650,281 48,235,114,200
07/06/2017 18,400 0.20 1.10 18,200 18,800 18,200 1,742,705 32,065,772,000
06/06/2017 18,200 0.20 1.11 18,000 18,300 18,000 985,920 17,943,744,000
05/06/2017 18,000 0.20 1.12 17,800 18,300 17,600 1,964,042 35,352,756,000
02/06/2017 17,800 -0.30 -1.66 18,100 18,300 17,800 2,372,320 42,227,296,000
01/06/2017 18,100 0.10 0.56 17,500 18,400 17,500 1,320,797 23,906,425,700
31/05/2017 18,000 -0.40 -2.17 18,200 18,500 17,800 2,697,720 48,558,960,000
30/05/2017 18,400 -0.50 -2.65 19,000 19,300 18,300 2,587,660 47,612,944,000
29/05/2017 18,900 0.60 3.28 18,500 19,500 18,500 3,998,481 75,571,290,900
26/05/2017 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 1,459,447 26,707,880,100
25/05/2017 18,300 0.40 2.23 18,000 18,700 17,900 2,646,172 48,424,947,600
24/05/2017 17,900 0.10 0.56 16,100 18,100 16,100 2,520,215 45,111,848,500
23/05/2017 17,800 -0.30 -1.66 18,100 18,300 17,600 4,156,238 73,981,036,400
22/05/2017 18,100 -0.20 -1.09 18,300 19,200 18,100 4,368,725 79,073,922,500
19/05/2017 18,300 0.00 ■■ 0.00 18,300 18,800 17,800 3,981,824 72,867,379,200
18/05/2017 18,300 -0.40 -2.14 20,500 20,500 18,300 4,517,353 82,667,559,900
17/05/2017 18,700 1.50 8.72 17,200 18,900 17,200 6,089,429 113,872,322,300
16/05/2017 17,200 -0.10 -0.58 17,700 19,000 17,200 4,738,535 81,502,802,000
15/05/2017 17,300 1.50 9.49 16,000 17,300 15,900 7,384,847 127,757,853,100
09/05/2017 15,900 0.20 1.27 15,700 16,200 15,700 2,444,583 38,868,869,700
08/05/2017 15,700 0.40 2.61 15,400 15,700 15,300 1,594,040 25,026,428,000
05/05/2017 15,300 -0.20 -1.29 15,500 15,500 15,300 976,753 14,944,320,900
04/05/2017 15,500 -0.10 -0.64 15,600 15,800 15,500 1,600,515 24,807,982,500
03/05/2017 15,600 -0.10 -0.64 15,700 15,700 15,400 935,054 14,586,842,400
28/04/2017 15,700 0.30 1.95 15,200 15,900 15,200 2,679,837 42,073,440,900
27/04/2017 15,400 0.60 4.05 14,800 15,400 14,700 2,131,642 32,827,286,800
26/04/2017 14,800 0.30 2.07 14,500 14,800 14,500 1,124,974 16,649,615,200
25/04/2017 14,500 -0.10 -0.68 14,600 14,600 14,300 1,234,767 17,904,121,500
24/04/2017 14,600 -0.20 -1.35 14,900 14,900 14,600 969,960 14,161,416,000
21/04/2017 14,800 0.20 1.37 14,700 15,000 14,600 1,423,977 21,074,859,600
20/04/2017 14,600 -0.50 -3.31 15,100 15,200 14,600 1,751,800 25,576,280,000
19/04/2017 15,100 0.10 0.67 15,100 15,300 15,000 1,338,060 20,204,706,000
18/04/2017 15,000 0.10 0.67 14,800 15,200 14,700 2,072,415 31,086,225,000
17/04/2017 14,900 -0.30 -1.97 15,300 15,400 14,900 1,774,647 26,442,240,300
14/04/2017 15,200 -0.10 -0.65 15,300 15,300 15,000 1,901,599 28,904,304,800
13/04/2017 15,300 -0.20 -1.29 15,700 15,700 15,300 728,682 11,148,834,600
12/04/2017 15,500 -0.20 -1.27 15,800 15,800 15,300 1,328,495 20,591,672,500
11/04/2017 15,700 0.30 1.95 15,500 16,000 15,500 1,862,991 29,248,958,700
10/04/2017 15,400 -0.20 -1.28 15,600 15,700 15,300 1,600,607 24,649,347,800
07/04/2017 15,600 -0.10 -0.64 15,800 15,800 15,500 1,153,357 17,992,369,200
05/04/2017 15,700 0.10 0.64 15,600 15,800 15,600 1,273,728 19,997,529,600
04/04/2017 15,600 -0.10 -0.64 14,200 15,900 14,200 1,047,030 16,333,668,000
03/04/2017 15,700 -0.10 -0.63 15,800 15,900 15,600 1,715,202 26,928,671,400
31/03/2017 15,800 -0.10 -0.63 15,900 16,000 15,700 1,518,379 23,990,388,200
30/03/2017 15,900 -0.10 -0.62 16,000 16,200 15,900 1,659,042 26,378,767,800
29/03/2017 16,000 -0.10 -0.62 16,200 16,200 15,900 1,662,855 26,605,680,000
28/03/2017 16,100 0.00 ■■ 0.00 16,100 16,500 16,000 2,304,371 37,100,373,100
27/03/2017 16,100 -0.10 -0.62 16,200 16,500 16,100 1,909,290 30,739,569,000
24/03/2017 16,200 -0.20 -1.22 16,400 16,600 16,100 2,223,780 36,025,236,000
23/03/2017 16,400 0.20 1.23 16,200 16,400 16,100 1,662,799 27,269,903,600
22/03/2017 16,200 -0.50 -2.99 16,700 17,100 16,200 3,967,185 64,268,397,000
21/03/2017 16,700 0.20 1.21 16,600 16,700 16,300 1,927,116 32,182,837,200
20/03/2017 16,500 0.10 0.61 16,600 17,000 16,500 3,211,373 52,987,654,500
17/03/2017 16,400 0.50 3.14 16,000 16,600 16,000 7,800,990 127,936,236,000
16/03/2017 15,900 0.30 1.92 15,600 16,000 15,600 1,430,800 22,749,720,000
15/03/2017 15,600 -0.20 -1.27 15,800 15,800 15,500 1,507,345 23,514,582,000
14/03/2017 15,800 0.10 0.64 15,700 15,800 15,500 1,366,315 21,587,777,000
13/03/2017 15,700 -0.30 -1.88 16,000 16,100 15,700 2,043,913 32,089,434,100
10/03/2017 16,000 0.10 0.63 15,900 16,400 15,800 2,969,342 47,509,472,000
09/03/2017 15,900 0.00 ■■ 0.00 15,900 16,100 15,800 1,798,529 28,596,611,100
08/03/2017 15,900 -0.10 -0.62 16,000 16,500 15,800 4,720,328 75,053,215,200
07/03/2017 16,000 0.30 1.91 15,700 16,100 15,600 3,496,098 55,937,568,000
06/03/2017 15,700 0.50 3.29 15,300 15,800 15,300 1,993,422 31,296,725,400
03/03/2017 15,200 -0.30 -1.94 15,500 15,500 15,200 1,069,393 16,254,773,600
02/03/2017 15,500 0.50 3.33 15,400 15,600 15,000 1,946,710 30,174,005,000
01/03/2017 15,000 -0.20 -1.32 15,300 15,300 14,900 1,879,824 28,197,360,000
28/02/2017 15,200 -0.30 -1.94 16,000 16,000 15,200 1,086,203 16,510,285,600
27/02/2017 15,500 0.10 0.65 15,400 15,700 15,400 937,912 14,537,636,000
24/02/2017 15,400 -0.20 -1.28 15,600 15,700 15,200 1,871,836 28,826,274,400
23/02/2017 15,600 -0.20 -1.27 15,700 15,900 15,300 2,765,654 43,144,202,400
22/02/2017 15,800 -0.30 -1.86 16,100 16,200 15,600 2,272,645 35,907,791,000
21/02/2017 16,100 -0.20 -1.23 16,400 16,500 16,100 1,926,103 31,010,258,300
20/02/2017 16,300 0.70 4.49 15,600 16,500 15,600 3,326,568 54,223,058,400
17/02/2017 15,600 0.20 1.30 15,600 15,800 15,500 2,352,510 36,699,156,000
16/02/2017 15,400 -0.40 -2.53 15,900 16,100 15,400 2,793,826 43,024,920,400
15/02/2017 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 1,716,485 27,120,463,000
14/02/2017 15,800 0.00 ■■ 0.00 15,900 16,100 15,600 1,636,126 25,850,790,800
13/02/2017 15,800 0.60 3.95 15,300 16,100 15,200 3,861,513 61,011,905,400
10/02/2017 15,200 0.30 2.01 14,900 15,300 14,900 1,933,212 29,384,822,400
09/02/2017 14,900 -0.30 -1.97 15,300 15,300 14,900 1,210,420 18,035,258,000
08/02/2017 15,200 0.30 2.01 15,100 15,500 14,800 2,740,517 41,655,858,400
07/02/2017 14,900 0.70 4.93 14,300 15,300 14,200 5,465,950 81,442,655,000
06/02/2017 14,200 0.30 2.16 13,900 14,200 13,900 1,382,725 19,634,695,000
03/02/2017 13,900 -0.20 -1.42 14,100 14,100 13,800 962,305 13,376,039,500
02/02/2017 14,100 0.10 0.71 14,100 14,200 13,900 1,186,006 16,722,684,600
25/01/2017 14,000 0.20 1.45 13,900 14,000 13,800 468,162 6,554,268,000
24/01/2017 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 414,950 5,726,310,000
23/01/2017 13,800 -0.10 -0.72 13,900 14,000 13,600 708,397 9,775,878,600
20/01/2017 13,900 0.30 2.21 13,600 14,100 13,600 995,450 13,836,755,000
19/01/2017 13,600 -0.10 -0.73 13,700 13,800 13,400 584,322 7,946,779,200
18/01/2017 13,700 -0.10 -0.72 13,900 13,900 13,700 832,295 11,402,441,500
17/01/2017 13,800 -0.10 -0.72 14,000 14,000 13,800 1,048,558 14,470,100,400
16/01/2017 13,900 -0.20 -1.42 14,000 14,300 13,900 903,460 12,558,094,000
13/01/2017 14,100 -0.20 -1.40 14,400 14,400 14,100 785,813 11,079,963,300
12/01/2017 14,300 -0.30 -2.05 14,500 14,600 14,300 629,207 8,997,660,100
11/01/2017 14,600 0.20 1.39 14,400 14,700 14,400 1,531,230 22,355,958,000
10/01/2017 14,400 0.30 2.13 14,100 14,500 14,000 2,054,601 29,586,254,400
09/01/2017 14,100 0.10 0.71 14,000 14,300 14,000 1,022,275 14,414,077,500
06/01/2017 14,000 -0.30 -2.10 14,400 14,400 14,000 899,517 12,593,238,000
05/01/2017 14,300 0.30 2.14 14,100 14,400 14,000 2,464,567 35,243,308,100
04/01/2017 14,000 0.40 2.94 13,600 14,200 13,600 2,535,494 35,496,916,000
03/01/2017 13,600 0.10 0.74 13,600 13,800 13,500 765,140 10,405,904,000
30/12/2016 13,500 -0.20 -1.46 13,700 13,800 13,500 804,420 10,859,670,000
29/12/2016 13,700 0.10 0.74 13,600 13,900 13,600 436,420 5,978,954,000
28/12/2016 13,600 -0.10 -0.73 13,700 13,900 13,600 563,880 7,668,768,000
27/12/2016 13,700 0.10 0.74 13,500 14,000 13,400 840,850 11,519,645,000
26/12/2016 13,600 0.10 0.74 13,500 13,600 13,300 630,234 8,571,182,400
23/12/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 1,454,310 19,633,185,000
22/12/2016 13,500 -0.30 -2.17 13,900 13,900 13,500 1,215,300 16,406,550,000
21/12/2016 13,800 -0.10 -0.72 13,900 14,100 13,800 1,078,751 14,886,763,800
20/12/2016 13,900 -0.30 -2.11 14,300 14,300 13,900 1,152,257 16,016,372,300
19/12/2016 14,200 0.40 2.90 13,900 14,400 13,900 2,107,283 29,923,418,600
16/12/2016 13,800 0.20 1.47 13,500 13,900 13,500 4,295,453 59,277,251,400
15/12/2016 13,600 -0.20 -1.45 13,800 13,900 13,500 1,227,886 16,699,249,600
14/12/2016 13,800 0.40 2.99 13,600 14,200 13,500 1,282,889 17,703,868,200
13/12/2016 13,400 0.20 1.52 13,200 13,600 13,000 1,268,075 16,992,205,000
12/12/2016 13,200 -1.20 -8.33 14,400 14,400 13,200 1,739,360 22,959,552,000
09/12/2016 14,400 -0.30 -2.04 14,800 14,900 14,300 969,290 13,957,776,000
08/12/2016 14,700 -0.20 -1.34 14,900 15,200 14,700 918,384 13,500,244,800
07/12/2016 14,900 -0.20 -1.32 15,200 15,200 14,900 824,820 12,289,818,000
06/12/2016 15,100 -0.20 -1.31 15,300 15,500 15,100 1,322,289 19,966,563,900
05/12/2016 15,300 -0.10 -0.65 15,300 15,400 15,200 785,380 12,016,314,000
02/12/2016 15,400 -0.10 -0.65 15,700 15,700 15,300 908,506 13,990,992,400
01/12/2016 15,500 0.20 1.31 15,300 16,100 15,200 1,627,651 25,228,590,500
30/11/2016 15,300 -0.10 -0.65 15,500 15,500 15,200 1,047,818 16,031,615,400
29/11/2016 15,400 -0.20 -1.28 14,100 15,700 14,100 1,109,650 17,088,610,000
28/11/2016 15,600 -0.10 -0.64 15,700 15,700 15,400 2,568,327 40,065,901,200
25/11/2016 15,700 -0.30 -1.88 15,900 16,000 15,700 1,301,390 20,431,823,000
24/11/2016 16,000 -0.10 -0.62 16,000 16,200 15,900 1,374,357 21,989,712,000
23/11/2016 16,100 -0.60 -3.59 16,900 17,200 16,100 2,428,562 39,099,848,200
22/11/2016 16,700 0.60 3.73 16,100 16,800 16,100 2,395,877 40,011,145,900
21/11/2016 16,100 0.00 ■■ 0.00 16,200 16,300 16,000 1,160,406 18,682,536,600
18/11/2016 16,100 0.70 4.55 15,500 16,400 15,500 4,104,740 66,086,314,000
17/11/2016 15,400 -0.30 -1.91 15,700 15,700 15,400 1,322,832 20,371,612,800
16/11/2016 15,700 0.40 2.61 15,300 15,700 15,200 1,698,160 26,661,112,000
15/11/2016 15,300 0.00 ■■ 0.00 15,200 15,400 15,100 804,097 12,302,684,100
14/11/2016 15,300 -0.10 -0.65 15,600 15,600 15,300 926,880 14,181,264,000
11/11/2016 15,400 -0.30 -1.91 15,700 15,700 15,400 711,086 10,950,724,400
10/11/2016 15,700 0.10 0.64 15,700 16,100 15,500 953,497 14,969,902,900
09/11/2016 15,600 -0.20 -1.27 15,700 15,800 14,500 2,289,051 35,709,195,600
08/11/2016 15,800 0.00 ■■ 0.00 15,700 15,900 15,600 570,519 9,014,200,200
07/11/2016 15,800 0.50 3.27 15,300 15,800 15,300 716,766 11,324,902,800
04/11/2016 15,300 -0.20 -1.29 15,500 15,600 15,300 647,105 9,900,706,500
03/11/2016 15,500 -0.10 -0.64 15,600 15,600 15,300 1,151,470 17,847,785,000
02/11/2016 15,600 -0.40 -2.50 16,000 16,100 15,600 602,725 9,402,510,000
01/11/2016 16,000 0.10 0.63 15,900 16,000 15,700 515,910 8,254,560,000
31/10/2016 15,900 -0.20 -1.24 16,500 16,500 15,900 886,462 14,094,745,800
28/10/2016 16,100 0.30 1.90 15,800 16,100 15,700 826,870 13,312,607,000
27/10/2016 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 842,150 13,305,970,000
26/10/2016 15,800 -0.10 -0.63 16,000 16,000 15,600 943,405 14,905,799,000
25/10/2016 15,900 0.20 1.27 15,700 16,300 15,400 1,544,585 24,558,901,500
24/10/2016 15,700 -0.50 -3.09 16,200 16,400 15,700 2,203,242 34,590,899,400
21/10/2016 16,200 -0.70 -4.14 16,800 16,900 16,200 1,683,260 27,268,812,000
20/10/2016 16,900 -0.10 -0.59 17,000 17,100 16,700 1,364,183 23,054,692,700
19/10/2016 17,000 0.00 ■■ 0.00 17,000 17,400 16,900 1,867,751 31,751,767,000
18/10/2016 17,000 0.40 2.41 16,600 17,200 16,400 3,033,911 51,576,487,000
17/10/2016 16,600 0.20 1.22 16,500 16,600 16,300 1,270,050 21,082,830,000
14/10/2016 16,400 -0.30 -1.80 16,700 16,900 16,400 1,958,703 32,122,729,200
13/10/2016 16,700 0.70 4.38 16,000 16,700 15,900 3,199,651 53,434,171,700
12/10/2016 16,000 0.20 1.27 15,600 16,000 15,600 966,000 15,456,000,000
11/10/2016 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 935,400 14,779,320,000
10/10/2016 15,800 0.20 1.28 15,600 16,200 15,600 1,714,769 27,093,350,200
07/10/2016 15,600 0.00 ■■ 0.00 16,100 16,100 15,300 1,013,076 15,803,985,600
06/10/2016 15,600 -0.30 -1.89 15,900 15,900 15,600 639,476 9,975,825,600
05/10/2016 15,900 0.00 ■■ 0.00 15,800 16,100 15,800 673,041 10,701,351,900
04/10/2016 15,900 0.00 ■■ 0.00 16,000 16,100 15,700 871,805 13,861,699,500
03/10/2016 15,900 0.20 1.27 15,800 16,200 15,700 1,120,590 17,817,381,000
30/09/2016 15,700 -0.30 -1.88 16,000 16,000 15,700 908,042 14,256,259,400
29/09/2016 16,000 -0.10 -0.62 16,100 16,300 15,900 2,087,511 33,400,176,000
28/09/2016 16,100 0.00 ■■ 0.00 14,500 16,500 14,500 1,445,430 23,271,423,000
27/09/2016 16,100 0.40 2.55 15,800 16,100 15,700 1,106,849 17,820,268,900
26/09/2016 15,700 -0.20 -1.26 15,900 16,000 15,600 1,210,374 19,002,871,800
23/09/2016 15,900 -0.30 -1.85 16,200 16,200 15,900 1,357,880 21,590,292,000
22/09/2016 16,200 0.00 ■■ 0.00 16,200 16,400 16,000 1,410,160 22,844,592,000
21/09/2016 16,200 -0.20 -1.22 16,600 16,600 16,000 1,021,475 16,547,895,000
20/09/2016 16,400 0.80 5.13 15,600 16,400 15,300 2,977,222 48,826,440,800
19/09/2016 15,600 -1.10 -6.59 16,600 16,700 15,600 3,223,579 50,287,832,400
16/09/2016 16,700 -0.10 -0.60 16,800 16,800 16,500 7,279,400 121,565,980,000
15/09/2016 16,800 -0.40 -2.33 17,200 17,400 16,800 1,033,038 17,355,038,400
14/09/2016 17,200 -0.10 -0.58 17,300 17,500 16,800 1,363,946 23,459,871,200
13/09/2016 17,300 0.10 0.58 17,200 17,600 17,000 2,350,875 40,670,137,500
12/09/2016 17,200 1.20 7.50 16,400 17,200 16,400 4,433,002 76,247,634,400
09/09/2016 16,000 -0.30 -1.84 16,300 16,400 15,600 2,328,139 37,250,224,000
08/09/2016 16,300 -0.10 -0.61 16,600 16,700 16,200 1,632,670 26,612,521,000
07/09/2016 16,400 0.40 2.50 16,000 16,500 16,000 1,470,152 24,110,492,800
06/09/2016 16,000 -0.80 -4.76 16,800 17,000 16,000 3,226,851 51,629,616,000
05/09/2016 16,800 0.20 1.20 16,700 17,300 16,700 2,253,210 37,853,928,000
01/09/2016 16,600 0.30 1.84 16,500 16,800 16,000 3,497,545 58,059,247,000
31/08/2016 16,300 0.90 5.84 15,600 16,400 15,600 4,185,536 68,224,236,800
30/08/2016 15,400 0.30 1.99 15,100 15,600 15,000 1,159,021 17,848,923,400
29/08/2016 15,100 -0.20 -1.31 15,600 15,800 15,100 2,966,850 44,799,435,000
26/08/2016 15,300 0.60 4.08 14,600 15,600 14,600 3,167,108 48,456,752,400
25/08/2016 14,700 -0.10 -0.68 14,900 14,900 14,500 1,112,622 16,355,543,400
24/08/2016 14,800 0.10 0.68 14,900 15,100 14,800 1,098,394 16,256,231,200
23/08/2016 14,700 0.70 5.00 14,300 14,800 14,000 1,672,291 24,582,677,700
22/08/2016 14,000 -0.60 -4.11 14,600 14,900 14,000 1,644,710 23,025,940,000
19/08/2016 14,600 -0.70 -4.58 15,300 15,500 14,600 2,200,008 32,120,116,800
18/08/2016 15,300 -0.10 -0.65 15,400 15,700 15,200 2,402,514 36,758,464,200
17/08/2016 15,400 -0.40 -2.53 15,800 15,800 15,300 2,631,306 40,522,112,400
16/08/2016 15,800 -0.10 -0.63 16,000 16,200 15,500 3,434,440 54,264,152,000
15/08/2016 15,900 0.90 6.00 15,200 15,900 15,000 3,787,313 60,218,276,700
12/08/2016 15,000 0.10 0.67 15,000 15,600 14,700 4,029,868 60,448,020,000
11/08/2016 14,900 0.60 4.20 14,500 15,100 14,200 4,060,127 60,495,892,300
10/08/2016 14,300 0.70 5.15 13,600 14,300 13,400 3,357,595 48,013,608,500
09/08/2016 13,600 0.10 0.74 13,500 13,900 13,500 1,378,309 18,745,002,400
08/08/2016 13,500 0.20 1.50 13,300 13,600 13,200 1,242,200 16,769,700,000
05/08/2016 13,300 0.10 0.76 13,200 13,500 12,600 3,391,687 45,109,437,100
04/08/2016 13,200 -0.70 -5.04 14,000 14,200 13,000 2,698,765 35,623,698,000
03/08/2016 13,900 -0.30 -2.11 14,200 14,400 13,800 1,822,091 25,327,064,900
02/08/2016 14,200 -0.80 -5.33 14,900 14,900 14,100 2,200,921 31,253,078,200
01/08/2016 15,000 0.10 0.67 15,000 15,200 14,700 1,445,444 21,681,660,000
29/07/2016 14,900 0.30 2.05 14,600 15,400 14,500 2,889,924 43,059,867,600
28/07/2016 14,600 -0.20 -1.35 14,900 15,200 14,600 1,705,488 24,900,124,800
27/07/2016 14,800 0.10 0.68 14,600 15,300 14,500 2,775,830 41,082,284,000
26/07/2016 14,700 -0.30 -2.00 14,800 14,900 14,400 1,593,245 23,420,701,500
25/07/2016 15,000 -0.90 -5.66 16,200 16,200 15,000 1,640,592 24,608,880,000
22/07/2016 15,900 1.20 8.16 14,700 15,900 13,700 4,778,538 75,978,754,200
21/07/2016 14,700 -0.30 -2.00 15,000 15,500 14,500 3,316,873 48,758,033,100
20/07/2016 15,000 -1.50 -9.09 16,300 16,300 15,000 5,207,322 78,109,830,000
19/07/2016 16,500 -0.80 -4.62 17,300 17,700 15,900 5,407,565 89,224,822,500
18/07/2016 17,300 1.00 6.13 16,500 17,300 16,500 2,488,699 43,054,492,700
15/07/2016 16,300 0.20 1.24 16,100 16,800 15,600 4,185,323 68,220,764,900
14/07/2016 16,100 -1.60 -9.04 18,000 18,000 16,100 3,852,795 62,029,999,500
13/07/2016 17,700 0.10 0.57 17,900 18,800 17,700 3,809,525 67,428,592,500
12/07/2016 17,600 0.90 5.39 16,600 17,600 16,000 6,723,241 118,329,041,600
11/07/2016 16,700 -1.80 -9.73 18,800 19,200 16,700 5,855,347 97,784,294,900
08/07/2016 18,500 0.40 2.21 18,200 19,300 17,800 3,789,047 70,097,369,500
07/07/2016 18,100 0.70 4.02 17,500 19,100 17,400 5,344,512 96,735,667,200
06/07/2016 17,400 1.50 9.43 15,900 17,400 15,600 4,697,941 81,744,173,400
05/07/2016 15,900 0.00 ■■ 0.00 16,000 16,500 15,600 4,696,461 74,673,729,900
04/07/2016 15,900 1.40 9.66 14,800 15,900 14,800 5,322,495 84,627,670,500
01/07/2016 14,500 0.30 2.11 14,500 15,200 14,200 3,991,966 57,883,507,000
30/06/2016 14,200 -0.50 -3.40 14,800 15,200 14,200 3,238,350 45,984,570,000
29/06/2016 14,700 1.10 8.09 13,700 14,900 13,500 5,621,337 82,633,653,900
28/06/2016 13,600 0.40 3.03 13,200 13,800 13,000 2,440,968 33,197,164,800
27/06/2016 13,200 0.10 0.76 13,200 13,300 12,600 1,829,517 24,149,624,400
24/06/2016 13,100 -0.60 -4.38 13,700 13,800 12,400 5,494,821 71,982,155,100
23/06/2016 13,700 0.70 5.38 13,200 13,900 13,200 3,041,499 41,668,536,300
22/06/2016 13,000 1.10 9.24 11,900 13,000 11,900 2,967,928 38,583,064,000
21/06/2016 11,900 0.10 0.85 11,900 12,200 11,900 1,369,681 16,299,203,900
20/06/2016 11,800 0.00 ■■ 0.00 11,900 12,100 11,600 892,982 10,537,187,600
17/06/2016 11,800 -0.60 -4.84 12,400 12,400 11,800 2,767,951 32,661,821,800
16/06/2016 12,400 -0.10 -0.80 12,700 13,000 12,400 2,242,090 27,801,916,000
15/06/2016 13,200 -0.10 -0.75 13,300 13,400 13,100 1,190,780 15,718,296,000
14/06/2016 13,300 -0.10 -0.75 13,700 13,700 13,200 1,052,510 13,998,383,000
13/06/2016 13,400 0.30 2.29 13,000 13,600 12,900 2,811,826 37,678,468,400
10/06/2016 13,100 0.00 ■■ 0.00 13,100 13,400 12,800 2,756,210 36,106,351,000
09/06/2016 13,100 0.20 1.55 13,000 13,300 12,900 2,818,323 36,920,031,300
08/06/2016 12,900 0.10 0.78 13,000 13,300 12,800 4,719,638 60,883,330,200
07/06/2016 12,800 0.60 4.92 12,200 12,800 12,000 2,399,254 30,710,451,200
06/06/2016 12,200 0.00 ■■ 0.00 12,200 13,000 12,000 2,699,483 32,933,692,600
03/06/2016 12,200 0.60 5.17 11,600 12,500 11,600 5,970,678 72,842,271,600
02/06/2016 11,600 -0.10 -0.85 11,800 11,800 11,500 1,250,886 14,510,277,600
01/06/2016 11,700 0.10 0.86 11,600 11,800 11,500 1,416,269 16,570,347,300
31/05/2016 11,600 0.30 2.65 11,300 11,600 11,300 3,055,825 35,447,570,000
30/05/2016 11,300 0.70 6.60 10,900 11,300 10,900 2,237,453 25,283,218,900
27/05/2016 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 781,729 8,286,327,400
26/05/2016 10,600 -0.40 -3.64 11,000 11,000 10,600 750,766 7,958,119,600
25/05/2016 11,000 -0.10 -0.90 11,000 11,200 10,900 925,105 10,176,155,000
24/05/2016 11,100 0.10 0.91 10,900 11,100 10,600 1,773,489 19,685,727,900
23/05/2016 11,000 0.40 3.77 10,700 11,200 10,600 2,271,167 24,982,837,000
20/05/2016 10,600 0.00 ■■ 0.00 9,600 10,800 9,600 433,027 4,590,086,200
19/05/2016 10,600 -0.10 -0.93 10,700 10,800 10,600 604,655 6,409,343,000
18/05/2016 10,700 0.30 2.88 10,500 10,900 10,500 2,483,420 26,572,594,000
17/05/2016 10,400 0.00 ■■ 0.00 9,400 10,500 9,400 591,651 6,153,170,400
16/05/2016 10,400 0.10 0.97 10,300 10,500 10,300 712,810 7,413,224,000
13/05/2016 10,300 -0.20 -1.90 10,500 10,600 10,200 562,600 5,794,780,000
12/05/2016 10,500 0.30 2.94 10,400 10,600 10,300 1,448,090 15,204,945,000
11/05/2016 10,200 0.10 0.99 10,100 10,300 10,100 394,023 4,019,034,600
10/05/2016 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 830,857 8,391,655,700
09/05/2016 10,100 -0.20 -1.94 10,300 10,400 10,100 433,323 4,376,562,300
06/05/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 368,112 3,791,553,600
05/05/2016 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 495,849 5,107,244,700
04/05/2016 10,300 -0.10 -0.96 10,500 10,600 10,300 853,517 8,791,225,100
29/04/2016 10,400 -0.10 -0.95 10,500 10,600 10,400 550,119 5,721,237,600
28/04/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 372,885 3,915,292,500
27/04/2016 10,500 -0.20 -1.87 10,600 10,700 10,500 613,300 6,439,650,000
26/04/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 678,256 7,257,339,200
25/04/2016 10,700 0.10 0.94 10,700 10,900 10,600 689,346 7,376,002,200
22/04/2016 10,600 0.10 0.95 10,500 10,900 10,400 1,113,750 11,805,750,000
21/04/2016 10,500 0.10 0.96 10,400 10,600 10,400 577,155 6,060,127,500
20/04/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 908,875 9,452,300,000
19/04/2016 10,400 -0.30 -2.80 10,700 10,700 10,400 871,941 9,068,186,400
15/04/2016 10,700 -0.20 -1.83 10,900 11,100 10,700 1,073,396 11,485,337,200
14/04/2016 10,900 0.00 ■■ 0.00 10,800 11,100 10,800 1,378,800 15,028,920,000
13/04/2016 10,900 -0.20 -1.80 11,100 11,100 10,800 1,261,237 13,747,483,300
12/04/2016 11,100 0.10 0.91 11,000 11,300 10,800 1,573,178 17,462,275,800
11/04/2016 11,000 0.20 1.85 11,500 11,500 10,900 2,551,822 28,070,042,000
08/04/2016 10,800 0.90 9.09 10,000 10,800 10,000 3,500,428 37,804,622,400
07/04/2016 9,900 -0.20 -1.98 10,200 10,200 9,900 385,400 3,815,460,000
06/04/2016 10,100 0.10 1.00 10,000 10,200 10,000 199,725 2,017,222,500
05/04/2016 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 275,300 2,753,000,000
04/04/2016 10,000 0.10 1.01 10,000 10,000 9,900 480,480 4,804,800,000
01/04/2016 9,900 -0.30 -2.94 10,200 10,200 9,900 726,560 7,192,944,000
31/03/2016 10,200 -0.10 -0.97 10,300 10,300 10,000 828,200 8,447,640,000
30/03/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 575,700 5,929,710,000
29/03/2016 10,300 -0.20 -1.90 10,500 10,500 10,200 956,936 9,856,440,800
28/03/2016 10,500 0.20 1.94 10,300 10,500 10,300 946,200 9,935,100,000
25/03/2016 10,300 -0.20 -1.90 10,400 10,500 10,300 660,450 6,802,635,000
24/03/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 836,855 8,786,977,500
23/03/2016 10,600 0.10 0.95 10,500 10,600 10,400 732,780 7,767,468,000
22/03/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 690,310 7,248,255,000
21/03/2016 10,500 -0.20 -1.87 10,800 10,800 10,500 544,150 5,713,575,000
18/03/2016 10,700 0.30 2.88 10,500 10,900 10,400 1,483,700 15,875,590,000
17/03/2016 10,400 -0.10 -0.95 10,500 10,700 10,400 743,151 7,728,770,400
16/03/2016 10,500 0.10 0.96 10,400 10,500 10,300 680,883 7,149,271,500
15/03/2016 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 768,900 7,996,560,000
14/03/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 415,822 4,324,548,800
11/03/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 396,444 4,123,017,600
10/03/2016 10,400 -0.10 -0.95 10,600 10,600 10,400 332,810 3,461,224,000
09/03/2016 10,500 0.20 1.94 10,500 10,700 10,400 933,660 9,803,430,000
08/03/2016 10,300 0.10 0.98 10,200 10,500 10,200 1,017,230 10,477,469,000
07/03/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 544,010 5,548,902,000
04/03/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 476,361 4,858,882,200
03/03/2016 10,200 -0.10 -0.97 10,300 10,300 10,200 442,500 4,513,500,000
02/03/2016 10,300 0.20 1.98 10,000 10,300 10,000 385,540 3,971,062,000
01/03/2016 10,100 -0.10 -0.98 10,300 10,300 10,100 378,601 3,823,870,100
29/02/2016 10,200 -0.10 -0.97 10,300 10,300 10,100 378,300 3,858,660,000
26/02/2016 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 203,110 2,092,033,000
25/02/2016 10,300 -0.20 -1.90 10,500 10,500 10,300 539,335 5,555,150,500
24/02/2016 10,500 -0.10 -0.94 10,500 10,600 10,400 777,750 8,166,375,000
23/02/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 422,100 4,474,260,000
22/02/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 869,989 9,221,883,400
19/02/2016 10,600 0.40 3.92 10,300 10,800 10,200 1,499,500 15,894,700,000
18/02/2016 10,200 0.10 0.99 10,300 10,300 10,100 159,816 1,630,123,200
17/02/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 385,000 3,888,500,000
16/02/2016 10,300 0.20 1.98 10,100 10,400 10,100 362,900 3,737,870,000
15/02/2016 10,100 0.00 ■■ 0.00 11,100 11,100 9,900 133,112 1,344,431,200
05/02/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 165,100 1,667,510,000
04/02/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 361,900 3,655,190,000
03/02/2016 10,300 0.30 3.00 9,900 10,300 9,800 231,600 2,385,480,000
02/02/2016 10,000 -0.30 -2.91 10,200 10,200 10,000 235,992 2,359,920,000
01/02/2016 10,300 0.00 ■■ 0.00 10,600 10,600 10,200 311,300 3,206,390,000
29/01/2016 10,300 -0.10 -0.96 10,200 10,500 10,200 246,600 2,539,980,000
28/01/2016 10,400 0.20 1.96 10,200 10,500 10,200 538,270 5,598,008,000
27/01/2016 10,200 0.10 0.99 10,200 10,400 10,200 309,522 3,157,124,400
26/01/2016 10,100 -0.30 -2.88 10,300 10,400 10,000 574,290 5,800,329,000
25/01/2016 10,400 0.70 7.22 9,700 10,500 9,700 739,939 7,695,365,600
22/01/2016 9,700 0.50 5.43 8,300 9,700 8,300 1,075,511 10,432,456,700
21/01/2016 9,200 -0.40 -4.17 8,700 9,600 8,700 684,510 6,297,492,000
20/01/2016 9,600 -0.10 -1.03 9,600 10,000 9,500 295,400 2,835,840,000
19/01/2016 9,700 0.30 3.19 9,400 9,700 9,400 376,729 3,654,271,300
18/01/2016 9,400 -0.70 -6.93 10,000 10,000 9,200 1,135,600 10,674,640,000
15/01/2016 10,100 -0.10 -0.98 10,300 10,400 10,000 514,200 5,193,420,000
14/01/2016 10,200 -0.20 -1.92 10,400 10,400 10,100 631,400 6,440,280,000
13/01/2016 10,400 -0.10 -0.95 10,500 10,600 10,400 155,960 1,621,984,000
12/01/2016 10,500 0.30 2.94 10,200 10,600 10,100 485,410 5,096,805,000
11/01/2016 10,200 -0.20 -1.92 10,400 10,500 10,200 304,900 3,109,980,000
08/01/2016 10,400 -0.40 -3.70 10,700 10,800 10,400 599,300 6,232,720,000
07/01/2016 10,800 -0.20 -1.82 10,900 11,000 10,700 449,815 4,858,002,000
06/01/2016 11,000 0.10 0.92 11,000 11,000 11,000 169,800 1,867,800,000
05/01/2016 10,900 -0.20 -1.80 11,000 11,200 10,900 410,205 4,471,234,500
04/01/2016 11,100 -0.20 -1.77 11,300 11,400 11,100 378,512 4,201,483,200
31/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 127,460 1,440,298,000
30/12/2015 11,300 0.10 0.89 11,300 11,400 11,200 415,851 4,699,116,300
29/12/2015 11,200 0.30 2.75 11,000 11,200 10,900 334,091 3,741,819,200
28/12/2015 10,900 -0.20 -1.80 11,100 11,100 10,900 309,300 3,371,370,000
25/12/2015 11,100 -0.10 -0.89 11,200 11,200 11,000 292,400 3,245,640,000
24/12/2015 11,200 0.10 0.90 11,000 11,200 10,700 101,165 1,133,048,000
23/12/2015 11,100 -0.10 -0.89 11,200 11,200 11,100 304,800 3,383,280,000
22/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 236,822 2,652,406,400
21/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 349,791 3,917,659,200
18/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 1,562,600 17,501,120,000
17/12/2015 11,200 -0.10 -0.88 12,300 12,300 11,200 341,216 3,821,619,200
16/12/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 366,300 4,139,190,000
15/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 258,900 2,925,570,000
14/12/2015 11,300 0.10 0.89 10,400 11,300 10,300 449,100 5,074,830,000
11/12/2015 11,200 0.20 1.82 11,100 11,200 11,000 442,332 4,954,118,400
10/12/2015 11,000 -0.10 -0.90 11,100 11,200 11,000 551,251 6,063,761,000
09/12/2015 11,100 -0.30 -2.63 11,400 11,400 11,100 894,200 9,925,620,000
08/12/2015 11,400 0.00 ■■ 0.00 11,300 11,500 11,100 1,228,155 14,000,967,000
07/12/2015 11,400 -0.10 -0.87 11,500 11,500 11,300 637,431 7,266,713,400
04/12/2015 11,500 0.00 ■■ 0.00 11,400 11,500 11,300 354,700 4,079,050,000
03/12/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 541,821 6,230,941,500
02/12/2015 11,500 0.00 ■■ 0.00 11,000 11,700 10,700 438,527 5,043,060,500
01/12/2015 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 633,300 7,282,950,000
30/11/2015 11,500 -0.20 -1.71 11,700 11,800 11,400 934,534 10,747,141,000
27/11/2015 11,700 -0.50 -4.10 12,200 12,200 11,700 1,760,615 20,599,195,500
26/11/2015 12,200 -0.40 -3.17 12,600 12,600 12,200 983,347 11,996,833,400
25/11/2015 12,600 0.10 0.80 12,500 12,700 12,300 802,120 10,106,712,000
24/11/2015 12,500 0.10 0.81 12,600 12,900 12,400 1,710,997 21,387,462,500
23/11/2015 12,400 0.30 2.48 12,100 12,600 12,100 1,371,637 17,008,298,800
20/11/2015 12,100 0.00 ■■ 0.00 12,100 12,300 11,800 949,705 11,491,430,500
19/11/2015 12,100 -0.20 -1.63 12,300 12,300 12,100 538,305 6,513,490,500
18/11/2015 12,300 0.10 0.82 12,200 12,300 12,100 830,329 10,213,046,700
17/11/2015 12,200 -0.10 -0.81 12,400 12,500 12,100 1,343,600 16,391,920,000
16/11/2015 12,300 0.00 ■■ 0.00 12,300 12,500 12,000 1,559,280 19,179,144,000
13/11/2015 12,300 -0.20 -1.60 12,500 12,600 12,300 1,354,205 16,656,721,500
12/11/2015 12,500 0.30 2.46 12,100 12,500 12,000 1,527,937 19,099,212,500
11/11/2015 12,200 -0.20 -1.61 12,400 12,500 12,100 930,533 11,352,502,600
10/11/2015 12,400 -0.30 -2.36 12,700 12,800 12,400 1,623,680 20,133,632,000
09/11/2015 12,700 0.50 4.10 12,300 13,000 12,100 2,982,183 37,873,724,100
06/11/2015 12,200 -0.40 -3.17 12,500 12,600 12,200 1,906,220 23,255,884,000
05/11/2015 12,600 0.10 0.80 12,500 12,700 12,400 1,043,642 13,149,889,200
04/11/2015 12,500 0.20 1.63 12,400 13,100 12,400 4,470,371 55,879,637,500
03/11/2015 12,300 0.90 7.89 11,300 12,300 11,300 4,041,937 49,715,825,100
02/11/2015 11,400 0.00 ■■ 0.00 11,400 11,700 11,400 621,790 7,088,406,000
30/10/2015 11,400 -0.10 -0.87 11,500 11,500 11,400 257,130 2,931,282,000
29/10/2015 11,500 0.10 0.88 11,300 11,500 11,300 522,930 6,013,695,000
28/10/2015 11,400 0.10 0.88 11,300 11,500 11,300 464,517 5,295,493,800
27/10/2015 11,300 -0.10 -0.88 11,400 11,400 11,200 544,600 6,153,980,000
26/10/2015 11,400 -0.20 -1.72 11,700 11,700 11,400 499,424 5,693,433,600
23/10/2015 11,600 0.20 1.75 11,500 11,700 11,500 674,162 7,820,279,200
22/10/2015 11,400 0.10 0.88 11,300 11,500 11,200 428,830 4,888,662,000
21/10/2015 11,300 0.00 ■■ 0.00 11,200 11,400 11,200 678,922 7,671,818,600
20/10/2015 11,300 -0.10 -0.88 11,600 11,700 11,300 621,458 7,022,475,400
19/10/2015 11,400 -0.20 -1.72 11,600 11,600 11,400 564,094 6,430,671,600
16/10/2015 11,600 -0.10 -0.85 11,800 11,800 11,600 936,836 10,867,297,600
15/10/2015 11,700 0.10 0.86 11,600 11,700 11,500 962,859 11,265,450,300
14/10/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 680,011 7,888,127,600
13/10/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 309,112 3,585,699,200
12/10/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 1,045,508 12,127,892,800
09/10/2015 11,600 -0.20 -1.69 11,900 12,000 11,600 811,555 9,414,038,000
08/10/2015 11,800 0.40 3.51 11,500 11,900 11,400 1,622,111 19,140,909,800
07/10/2015 11,400 -0.30 -2.56 11,700 11,800 11,400 835,537 9,525,121,800
06/10/2015 11,700 0.30 2.63 11,600 11,800 11,500 2,088,217 24,432,138,900
05/10/2015 11,400 0.20 1.79 11,200 11,600 11,200 628,945 7,169,973,000
02/10/2015 11,200 -0.20 -1.75 11,200 11,400 11,100 337,100 3,775,520,000
01/10/2015 11,400 0.10 0.88 11,400 11,400 11,300 347,822 3,965,170,800
30/09/2015 11,300 0.10 0.89 11,400 11,600 11,200 879,706 9,940,677,800
29/09/2015 11,200 -0.10 -0.88 11,300 11,300 11,000 1,559,000 17,460,800,000
28/09/2015 11,300 -0.40 -3.42 11,700 11,700 11,300 853,910 9,649,183,000
25/09/2015 11,700 0.00 ■■ 0.00 11,600 11,900 11,500 1,216,200 14,229,540,000
24/09/2015 11,700 -0.20 -1.68 11,900 12,200 11,600 1,366,819 15,991,782,300
23/09/2015 11,900 0.30 2.59 11,500 12,100 11,500 2,192,086 26,085,823,400
22/09/2015 11,600 -0.10 -0.85 11,800 11,900 11,500 518,340 6,012,744,000
21/09/2015 11,700 0.50 4.46 12,300 12,300 11,300 3,055,691 35,751,584,700
18/09/2015 11,200 0.10 0.90 11,600 11,600 11,200 7,703,197 86,275,806,400
17/09/2015 11,100 0.10 0.91 9,900 11,200 9,900 195,110 2,165,721,000
16/09/2015 11,000 0.30 2.80 10,700 11,000 10,500 3,522,208 38,744,288,000
15/09/2015 10,700 -0.20 -1.83 10,900 10,900 10,700 462,706 4,950,954,200
14/09/2015 10,900 -0.40 -3.54 11,200 11,200 10,800 708,743 7,725,298,700
11/09/2015 11,300 0.10 0.89 11,400 11,500 11,200 443,200 5,008,160,000
10/09/2015 11,200 -0.20 -1.75 11,300 11,400 11,200 124,724 1,396,908,800
09/09/2015 11,400 0.10 0.88 11,400 11,500 11,300 342,655 3,906,267,000
08/09/2015 11,300 0.10 0.89 11,100 11,400 11,000 337,500 3,813,750,000
07/09/2015 11,200 -0.20 -1.75 11,400 11,400 11,200 160,300 1,795,360,000
04/09/2015 11,400 0.20 1.79 11,100 11,400 11,100 210,900 2,404,260,000
03/09/2015 11,200 -0.30 -2.61 11,500 11,600 11,100 852,412 9,547,014,400
01/09/2015 11,500 0.30 2.68 11,300 11,800 11,100 930,800 10,704,200,000
31/08/2015 11,200 -0.40 -3.45 11,700 11,700 11,200 696,770 7,803,824,000
28/08/2015 11,600 0.60 5.45 11,000 11,600 11,000 948,700 11,004,920,000
27/08/2015 11,000 0.10 0.92 11,100 11,200 11,000 728,618 8,014,798,000
26/08/2015 10,900 0.50 4.81 10,500 11,000 10,300 1,086,000 11,837,400,000
25/08/2015 10,400 0.00 ■■ 0.00 10,400 10,700 10,100 1,018,350 10,590,840,000
24/08/2015 10,400 -1.00 -8.77 11,200 11,200 10,300 2,498,008 25,979,283,200
21/08/2015 11,400 -0.50 -4.20 11,800 11,800 10,800 1,381,953 15,754,264,200
20/08/2015 11,900 -0.30 -2.46 12,200 12,200 11,900 312,230 3,715,537,000
19/08/2015 12,200 0.10 0.83 12,100 12,200 12,000 385,969 4,708,821,800
18/08/2015 12,100 0.10 0.83 12,100 12,200 12,000 335,008 4,053,596,800
17/08/2015 12,000 -0.20 -1.64 12,200 12,400 12,000 509,336 6,112,032,000
14/08/2015 12,200 -0.20 -1.61 12,400 12,500 12,100 847,900 10,344,380,000
13/08/2015 12,400 -0.70 -5.34 13,100 13,100 12,300 1,000,644 12,407,985,600
12/08/2015 13,100 -0.10 -0.76 13,200 13,300 13,000 381,111 4,992,554,100
11/08/2015 13,200 -0.30 -2.22 13,300 13,500 13,200 224,210 2,959,572,000
10/08/2015 13,500 0.30 2.27 13,200 13,500 13,200 171,450 2,314,575,000
07/08/2015 13,200 -0.20 -1.49 13,400 13,400 13,100 434,105 5,730,186,000
06/08/2015 13,400 -0.10 -0.74 13,500 13,600 13,200 300,648 4,028,683,200
05/08/2015 13,500 0.20 1.50 13,400 13,500 13,300 244,422 3,299,697,000
04/08/2015 13,300 0.10 0.76 13,300 13,400 13,000 325,367 4,327,381,100
03/08/2015 13,200 -0.30 -2.22 13,400 13,400 13,100 456,381 6,024,229,200
31/07/2015 13,500 -0.20 -1.46 13,700 13,900 13,500 351,238 4,741,713,000
30/07/2015 13,700 0.30 2.24 13,400 13,700 13,300 561,020 7,685,974,000
29/07/2015 13,400 0.00 ■■ 0.00 13,500 13,600 13,300 427,158 5,723,917,200
28/07/2015 13,400 -0.20 -1.47 13,600 13,700 13,400 465,219 6,233,934,600
27/07/2015 13,600 0.20 1.49 13,500 13,700 13,400 414,127 5,632,127,200
24/07/2015 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 361,630 4,845,842,000
23/07/2015 13,400 -0.20 -1.47 13,700 13,700 13,400 904,697 12,122,939,800
22/07/2015 13,600 0.30 2.26 13,400 13,700 13,400 916,944 12,470,438,400
21/07/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 321,675 4,278,277,500
20/07/2015 13,300 -0.30 -2.21 13,500 13,500 13,200 996,800 13,257,440,000
17/07/2015 13,600 -0.20 -1.45 13,700 13,800 13,600 505,285 6,871,876,000
16/07/2015 13,800 0.20 1.47 13,400 13,800 13,400 945,607 13,049,376,600
15/07/2015 13,600 -0.30 -2.16 14,000 14,100 13,500 928,300 12,624,880,000
14/07/2015 13,900 -0.10 -0.71 13,900 14,300 13,700 1,343,790 18,678,681,000
13/07/2015 14,000 -0.10 -0.71 14,200 14,200 14,000 722,412 10,113,768,000
10/07/2015 14,100 0.20 1.44 14,100 14,500 14,100 1,053,968 14,860,948,800
09/07/2015 13,900 0.00 ■■ 0.00 13,900 14,200 13,700 1,116,340 15,517,126,000
08/07/2015 13,900 -0.40 -2.80 14,200 14,300 13,800 1,452,632 20,191,584,800
07/07/2015 14,300 0.20 1.42 14,200 14,500 14,200 1,816,623 25,977,708,900
06/07/2015 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 2,106,660 29,703,906,000
03/07/2015 14,100 -0.10 -0.70 15,000 15,000 14,100 1,250,175 17,627,467,500
02/07/2015 14,200 0.20 1.43 14,000 14,200 13,900 989,008 14,043,913,600
01/07/2015 14,000 0.40 2.94 13,600 14,100 13,600 2,144,491 30,022,874,000
30/06/2015 13,600 0.00 ■■ 0.00 13,500 14,000 13,500 1,632,900 22,207,440,000
29/06/2015 13,600 0.30 2.26 13,300 13,800 13,300 780,616 10,616,377,600
26/06/2015 13,300 -0.20 -1.48 13,500 13,800 13,300 877,432 11,669,845,600
25/06/2015 13,500 -0.20 -1.46 13,600 13,700 13,500 521,545 7,040,857,500
24/06/2015 13,700 0.10 0.74 13,500 13,800 13,500 763,543 10,460,539,100
23/06/2015 13,600 -0.30 -2.16 13,900 14,000 13,600 641,611 8,725,909,600
22/06/2015 13,900 -0.20 -1.42 14,000 14,000 13,700 907,388 12,612,693,200
19/06/2015 14,100 0.20 1.44 14,100 14,400 13,800 3,179,149 44,826,000,900
18/06/2015 13,900 0.00 ■■ 0.00 14,000 14,100 13,900 650,202 9,037,807,800
17/06/2015 13,900 0.00 ■■ 0.00 13,900 14,200 13,800 1,368,243 19,018,577,700
16/06/2015 13,900 -0.60 -4.14 14,500 14,600 13,900 2,257,067 31,373,231,300
15/06/2015 14,500 -0.40 -2.68 15,000 15,000 14,500 925,913 13,425,738,500
12/06/2015 14,900 0.40 2.76 14,600 15,200 14,600 2,851,247 42,483,580,300
11/06/2015 14,500 0.50 3.57 14,000 15,000 14,000 2,766,902 40,120,079,000
10/06/2015 14,000 0.20 1.45 14,000 14,000 13,600 859,372 12,031,208,000
09/06/2015 13,800 0.30 2.22 13,500 14,000 13,400 1,784,768 24,629,798,400
08/06/2015 13,500 -0.30 -2.17 13,800 13,900 13,500 1,583,944 21,383,244,000
05/06/2015 13,800 0.40 2.99 13,400 13,900 13,400 1,274,202 17,583,987,600
04/06/2015 13,400 0.00 ■■ 0.00 13,800 13,900 13,300 3,148,000 42,183,200,000
03/06/2015 14,000 0.10 0.72 13,800 14,300 13,700 1,299,480 18,192,720,000
02/06/2015 13,900 -0.20 -1.42 14,100 14,200 13,700 1,221,530 16,979,267,000
01/06/2015 14,100 0.30 2.17 13,900 14,400 13,800 2,038,750 28,746,375,000
29/05/2015 13,800 0.30 2.22 13,500 14,100 13,400 2,792,428 38,535,506,400
28/05/2015 13,500 0.00 ■■ 0.00 13,600 13,800 13,500 982,698 13,266,423,000
27/05/2015 13,500 0.40 3.05 13,100 13,900 13,100 1,370,862 18,506,637,000
26/05/2015 13,100 0.70 5.65 12,500 13,500 12,500 3,366,050 44,095,255,000
25/05/2015 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 345,746 4,287,250,400
22/05/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 287,956 3,570,654,400
21/05/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 258,260 3,202,424,000
20/05/2015 12,400 0.50 4.20 11,900 12,400 11,900 313,782 3,890,896,800
19/05/2015 11,900 0.20 1.71 11,700 11,900 11,600 296,783 3,531,717,700
18/05/2015 11,700 -0.20 -1.68 12,100 12,100 11,600 148,800 1,740,960,000
15/05/2015 11,900 -0.10 -0.83 12,100 12,100 11,800 264,000 3,141,600,000
14/05/2015 12,000 -0.20 -1.64 12,200 12,200 12,000 76,700 920,400,000
13/05/2015 12,200 0.20 1.67 12,000 12,200 11,900 428,900 5,232,580,000
12/05/2015 12,000 -0.20 -1.64 12,200 12,200 11,800 461,100 5,533,200,000
11/05/2015 12,200 0.00 ■■ 0.00 12,000 12,300 12,000 521,430 6,361,446,000
08/05/2015 12,200 0.20 1.67 12,000 12,200 12,000 208,100 2,538,820,000
07/05/2015 12,000 0.20 1.69 11,800 12,000 11,700 330,846 3,970,152,000
06/05/2015 11,800 -0.40 -3.28 12,100 12,300 11,800 774,000 9,133,200,000
05/05/2015 12,200 0.20 1.67 11,900 12,300 11,700 580,800 7,085,760,000
04/05/2015 12,000 -0.70 -5.51 12,600 12,600 11,900 922,900 11,074,800,000
27/04/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 455,705 5,787,453,500
24/04/2015 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 341,418 4,336,008,600
23/04/2015 12,700 -0.10 -0.78 12,700 12,700 12,600 366,800 4,658,360,000
22/04/2015 12,800 0.10 0.79 12,800 12,800 12,600 239,420 3,064,576,000
21/04/2015 12,700 -0.20 -1.55 12,900 13,000 12,700 715,498 9,086,824,600
20/04/2015 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 270,900 3,494,610,000
17/04/2015 12,900 -0.10 -0.77 13,000 13,100 12,800 838,030 10,810,587,000
16/04/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 991,823 12,893,699,000
15/04/2015 13,000 0.40 3.17 12,700 13,000 12,600 623,800 8,109,400,000
14/04/2015 12,600 0.00 ■■ 0.00 12,700 12,800 12,500 657,610 8,285,886,000
13/04/2015 12,600 -0.40 -3.08 13,000 13,000 12,600 748,509 9,431,213,400
10/04/2015 13,000 0.10 0.78 12,900 13,100 12,900 501,600 6,520,800,000
09/04/2015 12,900 0.20 1.57 12,800 13,100 12,600 528,430 6,816,747,000
08/04/2015 12,700 -0.10 -0.78 12,600 12,800 12,500 497,273 6,315,367,100
07/04/2015 12,800 0.20 1.59 12,500 12,800 12,400 754,400 9,656,320,000
06/04/2015 12,600 0.20 1.61 12,300 12,600 12,300 617,058 7,774,930,800
03/04/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 298,110 3,696,564,000
02/04/2015 12,500 0.40 3.31 12,100 12,500 12,100 1,265,725 15,821,562,500
01/04/2015 12,100 -0.40 -3.20 12,500 12,500 12,000 911,110 11,024,431,000
31/03/2015 12,500 0.30 2.46 12,200 12,600 12,200 445,689 5,571,112,500
30/03/2015 12,200 -0.20 -1.61 12,400 12,400 12,100 717,220 8,750,084,000
27/03/2015 12,400 -0.20 -1.59 12,600 12,700 12,200 1,101,720 13,661,328,000
26/03/2015 12,600 -0.20 -1.56 12,700 12,800 12,500 1,004,910 12,661,866,000
25/03/2015 12,800 0.00 ■■ 0.00 12,600 13,000 12,600 243,890 3,121,792,000
24/03/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 365,569 4,679,283,200
23/03/2015 12,800 -0.50 -3.76 13,100 13,100 12,700 663,908 8,498,022,400
20/03/2015 13,300 0.10 0.76 13,000 13,300 12,900 494,300 6,574,190,000
19/03/2015 13,200 -0.20 -1.49 13,300 13,300 12,900 989,544 13,061,980,800
18/03/2015 13,400 0.20 1.52 13,200 13,400 13,100 405,906 5,439,140,400
17/03/2015 13,200 0.10 0.76 13,000 13,200 12,900 836,100 11,036,520,000
16/03/2015 13,100 -0.30 -2.24 13,300 13,300 13,000 632,177 8,281,518,700
13/03/2015 13,400 -0.10 -0.74 13,400 13,500 13,300 338,885 4,541,059,000
12/03/2015 13,500 0.10 0.75 13,400 13,500 13,200 584,510 7,890,885,000
11/03/2015 13,400 -0.10 -0.74 13,500 13,600 13,300 665,100 8,912,340,000
10/03/2015 13,500 0.20 1.50 13,300 13,500 13,300 432,900 5,844,150,000
09/03/2015 13,300 -0.30 -2.21 13,600 13,600 13,300 678,300 9,021,390,000
06/03/2015 13,600 -0.40 -2.86 14,000 14,000 13,600 1,178,831 16,032,101,600
05/03/2015 14,000 0.20 1.45 13,900 14,100 13,800 2,300,044 32,200,616,000
04/03/2015 13,800 0.70 5.34 13,200 13,800 13,100 2,589,195 35,730,891,000
03/03/2015 13,100 0.30 2.34 12,800 13,100 12,800 786,464 10,302,678,400
02/03/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,700 236,817 3,031,257,600
27/02/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,700 556,110 7,118,208,000
26/02/2015 12,800 0.20 1.59 12,600 12,800 12,600 322,830 4,132,224,000
25/02/2015 12,600 -0.30 -2.33 12,900 12,900 12,600 368,131 4,638,450,600
24/02/2015 12,900 0.20 1.57 12,800 12,900 12,700 310,905 4,010,674,500
13/02/2015 12,700 -0.10 -0.78 12,800 12,800 12,600 393,253 4,994,313,100
12/02/2015 12,800 0.20 1.59 12,600 12,800 12,600 478,827 6,128,985,600
11/02/2015 12,600 0.50 4.13 12,200 12,600 12,200 284,920 3,589,992,000
10/02/2015 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 328,910 3,979,811,000
09/02/2015 12,100 0.10 0.83 12,100 12,200 12,000 385,940 4,669,874,000
06/02/2015 12,000 0.10 0.84 12,000 12,100 11,900 243,700 2,924,400,000
05/02/2015 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 174,800 2,080,120,000
04/02/2015 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 331,623 3,946,313,700
03/02/2015 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 445,156 5,297,356,400
02/02/2015 11,900 -0.60 -4.80 12,500 12,500 11,900 532,205 6,333,239,500
30/01/2015 12,500 -0.30 -2.34 12,800 12,800 12,400 835,225 10,440,312,500
29/01/2015 12,800 0.10 0.79 12,800 12,800 12,600 268,615 3,438,272,000
28/01/2015 12,700 0.10 0.79 12,600 12,800 12,500 386,653 4,910,493,100
27/01/2015 12,600 -0.50 -3.82 13,200 13,200 12,600 866,385 10,916,451,000
26/01/2015 13,100 0.20 1.55 13,000 13,400 13,000 907,569 11,889,153,900
23/01/2015 12,900 0.20 1.57 12,900 13,100 12,800 822,900 10,615,410,000
22/01/2015 12,700 0.00 ■■ 0.00 12,800 12,900 12,600 498,408 6,329,781,600
21/01/2015 12,700 -0.20 -1.55 12,800 12,900 12,600 435,511 5,530,989,700
20/01/2015 12,900 -0.10 -0.77 12,900 13,000 12,800 501,296 6,466,718,400
19/01/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 1,172,130 15,237,690,000
16/01/2015 13,000 0.30 2.36 11,500 13,300 11,500 2,098,246 27,277,198,000
15/01/2015 12,700 -0.10 -0.78 11,600 12,900 11,600 1,193,570 15,158,339,000
14/01/2015 12,800 0.20 1.59 12,700 12,900 12,500 839,480 10,745,344,000
13/01/2015 12,600 0.10 0.80 12,400 12,800 12,300 1,163,240 14,656,824,000
12/01/2015 12,500 -0.40 -3.10 12,700 12,900 12,500 742,169 9,277,112,500
09/01/2015 12,900 0.20 1.57 12,700 13,000 12,600 908,366 11,717,921,400
08/01/2015 12,700 -0.10 -0.78 12,700 12,900 12,600 735,744 9,343,948,800
07/01/2015 12,800 -0.20 -1.54 13,000 13,200 12,800 1,366,563 17,492,006,400
06/01/2015 13,000 0.60 4.84 12,200 13,000 12,000 1,382,146 17,967,898,000
05/01/2015 12,400 -0.30 -2.36 12,700 12,800 12,400 672,050 8,333,420,000
31/12/2014 12,700 0.70 5.83 12,000 13,000 11,900 1,646,320 20,908,264,000
30/12/2014 12,000 1.00 9.09 11,000 12,000 10,700 1,069,423 12,833,076,000
29/12/2014 11,000 -0.60 -5.17 11,600 11,800 11,000 1,142,100 12,563,100,000
26/12/2014 11,600 -0.30 -2.52 11,800 11,900 11,400 1,174,461 13,623,747,600
25/12/2014 11,900 -0.30 -2.46 12,200 12,300 11,900 1,017,323 12,106,143,700
24/12/2014 12,200 0.10 0.83 12,000 12,500 11,800 827,210 10,091,962,000
23/12/2014 12,100 -0.20 -1.63 12,300 12,500 12,100 979,600 11,853,160,000
22/12/2014 12,300 0.00 ■■ 0.00 12,100 12,300 11,800 1,529,996 18,818,950,800
19/12/2014 12,300 -0.30 -2.38 12,700 12,900 12,000 2,664,940 32,778,762,000
18/12/2014 12,600 0.10 0.80 12,600 12,900 12,500 1,056,700 13,314,420,000
17/12/2014 12,500 -0.90 -6.72 13,400 13,400 12,100 3,543,701 44,296,262,500
16/12/2014 13,400 -0.30 -2.19 13,500 13,700 13,100 1,239,610 16,610,774,000
15/12/2014 13,700 0.10 0.74 13,600 13,900 13,500 1,214,200 16,634,540,000
12/12/2014 13,600 0.20 1.49 13,300 13,600 13,300 495,120 6,733,632,000
11/12/2014 13,400 -0.20 -1.47 13,400 13,600 13,300 791,700 10,608,780,000
10/12/2014 13,600 0.20 1.49 13,200 13,700 13,000 1,684,710 22,912,056,000
09/12/2014 13,400 -0.90 -6.29 14,300 14,300 13,200 2,633,100 35,283,540,000
08/12/2014 14,300 -0.20 -1.38 14,400 14,600 14,200 1,663,638 23,790,023,400
05/12/2014 14,500 0.50 3.57 14,000 14,700 13,900 2,896,806 42,003,687,000
04/12/2014 14,000 -0.10 -0.71 14,100 14,200 13,900 1,730,820 24,231,480,000
03/12/2014 14,100 0.20 1.44 14,000 14,300 13,900 1,582,498 22,313,221,800
02/12/2014 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 960,542 13,351,533,800
01/12/2014 13,900 -0.40 -2.80 14,000 14,500 13,900 1,609,559 22,372,870,100
28/11/2014 14,300 1.00 7.52 13,400 14,500 13,400 4,566,254 65,297,432,200
27/11/2014 13,300 0.30 2.31 12,900 13,300 12,900 863,612 11,486,039,600
26/11/2014 13,000 0.10 0.78 12,900 13,400 12,800 2,711,899 35,254,687,000
25/11/2014 12,900 0.20 1.57 12,800 12,900 12,700 645,933 8,332,535,700
24/11/2014 12,700 -0.40 -3.05 12,800 13,000 12,700 1,162,010 14,757,527,000
21/11/2014 13,100 0.00 ■■ 0.00 13,100 13,300 12,700 1,527,000 20,003,700,000
20/11/2014 13,100 0.30 2.34 12,900 13,100 12,800 875,302 11,466,456,200
19/11/2014 12,800 -0.20 -1.54 13,000 13,100 12,700 1,713,056 21,927,116,800
18/11/2014 13,000 -0.40 -2.99 13,400 13,500 13,000 920,728 11,969,464,000
17/11/2014 13,400 0.10 0.75 13,400 13,600 13,100 1,563,210 20,947,014,000
14/11/2014 13,300 -0.40 -2.92 13,100 13,500 13,000 2,494,770 33,180,441,000
13/11/2014 13,700 0.30 2.24 13,400 13,700 13,200 1,489,850 20,410,945,000
12/11/2014 13,400 0.30 2.29 13,100 13,500 13,100 1,331,404 17,840,813,600
11/11/2014 13,100 -0.20 -1.50 13,100 13,400 13,100 809,695 10,607,004,500
10/11/2014 13,300 0.20 1.53 13,200 13,500 13,200 1,518,950 20,202,035,000
07/11/2014 13,100 0.20 1.55 12,900 13,100 12,700 574,068 7,520,290,800
06/11/2014 12,900 0.00 ■■ 0.00 12,800 13,100 12,700 845,707 10,909,620,300
05/11/2014 12,900 -0.10 -0.77 12,900 13,000 12,200 1,818,620 23,460,198,000
04/11/2014 13,000 -0.10 -0.76 13,100 13,100 12,800 1,256,422 16,333,486,000
03/11/2014 13,100 0.30 2.34 12,900 13,100 12,900 1,237,561 16,212,049,100
31/10/2014 12,800 0.40 3.23 12,400 13,000 12,300 1,559,587 19,962,713,600
30/10/2014 12,400 0.20 1.64 12,300 12,700 12,200 1,011,600 12,543,840,000
29/10/2014 12,200 0.40 3.39 11,900 12,200 11,900 1,126,400 13,742,080,000
28/10/2014 11,800 0.10 0.85 11,500 12,000 11,500 1,418,000 16,732,400,000
27/10/2014 11,700 -0.80 -6.40 12,300 12,300 11,600 1,133,572 13,262,792,400
24/10/2014 12,500 0.10 0.81 12,500 12,500 12,000 742,128 9,276,600,000
23/10/2014 12,400 -0.50 -3.88 12,900 14,100 12,300 1,538,710 19,080,004,000
22/10/2014 12,900 0.30 2.38 12,600 12,900 12,600 1,033,509 13,332,266,100
21/10/2014 12,600 -0.10 -0.79 12,700 12,800 12,400 768,289 9,680,441,400
20/10/2014 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 885,743 11,248,936,100
17/10/2014 12,700 0.20 1.60 12,600 12,700 12,200 1,488,300 18,901,410,000
16/10/2014 12,500 -0.90 -6.72 13,300 13,400 12,500 1,531,101 19,138,762,500
15/10/2014 13,400 0.10 0.75 13,400 13,500 13,200 1,488,500 19,945,900,000
14/10/2014 13,300 -0.60 -4.32 13,900 13,900 13,300 1,606,262 21,363,284,600
13/10/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,400 1,192,800 16,579,920,000
10/10/2014 13,900 -0.10 -0.71 14,000 14,000 13,800 1,446,885 20,111,701,500
09/10/2014 14,000 -0.10 -0.71 14,100 14,300 14,000 1,211,239 16,957,346,000
08/10/2014 14,100 -0.40 -2.76 14,500 14,600 14,100 1,834,984 25,873,274,400
07/10/2014 14,500 -0.20 -1.36 14,600 14,900 14,500 2,328,704 33,766,208,000
06/10/2014 14,700 0.10 0.68 14,600 15,000 14,600 690,966 10,157,200,200
03/10/2014 14,600 -0.20 -1.35 14,900 15,000 14,600 1,565,550 22,857,030,000
02/10/2014 14,800 0.50 3.50 14,400 15,000 14,400 3,337,659 49,397,353,200
01/10/2014 14,300 0.20 1.42 14,300 14,400 14,300 1,597,039 22,837,657,700
30/09/2014 14,100 -0.10 -0.70 14,200 14,200 14,000 682,790 9,627,339,000
29/09/2014 14,200 0.20 1.43 14,200 14,300 14,000 940,652 13,357,258,400
26/09/2014 14,000 0.00 ■■ 0.00 14,100 14,400 14,000 2,243,761 31,412,654,000
25/09/2014 14,000 0.20 1.45 13,600 14,000 13,600 753,502 10,549,028,000
24/09/2014 13,800 0.30 2.22 13,600 14,000 13,500 2,618,708 36,138,170,400
23/09/2014 13,500 0.00 ■■ 0.00 13,500 14,000 13,400 787,308 10,628,658,000
22/09/2014 13,500 -0.40 -2.88 14,000 14,300 13,500 1,482,403 20,012,440,500
19/09/2014 13,900 -0.10 -0.71 14,000 14,200 13,900 7,385,520 102,658,728,000
18/09/2014 14,000 -0.50 -3.45 14,500 14,500 14,000 628,401 8,797,614,000
17/09/2014 14,500 0.50 3.57 14,000 14,800 13,800 4,834,075 70,094,087,500
16/09/2014 14,000 0.10 0.72 13,800 14,000 13,700 612,000 8,568,000,000
15/09/2014 13,900 -0.40 -2.80 14,100 14,300 13,800 1,848,417 25,692,996,300
12/09/2014 14,300 -0.20 -1.38 14,400 14,400 14,100 856,101 12,242,244,300
11/09/2014 14,500 -0.10 -0.68 14,500 14,600 14,200 1,634,270 23,696,915,000
10/09/2014 14,600 0.10 0.69 14,500 14,700 14,000 1,405,396 20,518,781,600
09/09/2014 14,500 -0.90 -5.84 15,400 15,400 14,200 1,648,431 23,902,249,500
08/09/2014 15,400 -0.10 -0.65 15,400 15,500 15,200 1,180,838 18,184,905,200
05/09/2014 15,500 0.50 3.33 15,000 15,700 14,800 1,296,218 20,091,379,000
04/09/2014 15,000 -0.10 -0.66 14,600 15,000 14,600 855,271 12,829,065,000
03/09/2014 15,100 0.50 3.42 14,600 15,300 14,600 1,770,413 26,733,236,300
29/08/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 841,074 12,279,680,400
28/08/2014 14,600 0.20 1.39 14,300 14,800 14,200 1,381,180 20,165,228,000
27/08/2014 14,400 -0.10 -0.69 14,500 14,600 14,200 1,155,031 16,632,446,400
26/08/2014 14,500 -0.20 -1.36 14,800 14,800 14,400 790,028 11,455,406,000
25/08/2014 14,700 0.20 1.38 14,500 14,800 14,500 1,042,139 15,319,443,300
22/08/2014 14,500 0.50 3.57 14,100 14,700 14,000 1,697,268 24,610,386,000
21/08/2014 14,000 -0.10 -0.71 14,000 14,200 13,800 752,127 10,529,778,000
20/08/2014 14,100 0.10 0.71 13,900 14,100 13,800 387,800 5,467,980,000
19/08/2014 14,000 -0.20 -1.41 14,300 14,300 13,900 511,622 7,162,708,000
18/08/2014 14,200 0.30 2.16 13,900 14,300 13,900 835,374 11,862,310,800
15/08/2014 13,900 0.10 0.72 13,900 14,100 13,700 360,119 5,005,654,100
14/08/2014 13,800 0.30 2.22 13,500 14,000 13,500 1,365,692 18,846,549,600
13/08/2014 13,500 0.10 0.75 13,100 13,500 13,100 431,325 5,822,887,500
12/08/2014 13,400 0.10 0.75 13,400 13,500 13,000 343,304 4,600,273,600
11/08/2014 13,300 -0.20 -1.48 13,300 13,400 13,300 166,100 2,209,130,000
08/08/2014 13,500 0.10 0.75 13,500 13,700 13,200 454,244 6,132,294,000
07/08/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 206,192 2,762,972,800
06/08/2014 13,400 0.10 0.75 13,400 13,500 13,300 561,215 7,520,281,000
05/08/2014 13,300 0.40 3.10 13,000 13,500 12,900 776,465 10,326,984,500
04/08/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 178,975 2,308,777,500
01/08/2014 12,900 -0.30 -2.27 13,200 13,200 12,900 459,210 5,923,809,000
31/07/2014 13,200 0.50 3.94 12,800 13,200 12,700 436,420 5,760,744,000
30/07/2014 12,700 -0.20 -1.55 12,600 12,900 12,600 780,200 9,908,540,000
29/07/2014 12,900 -0.10 -0.77 13,000 13,200 12,400 1,579,823 20,379,716,700
28/07/2014 13,000 -0.20 -1.52 13,400 13,400 12,700 867,610 11,278,930,000
25/07/2014 13,600 -0.60 -4.23 14,300 14,300 13,600 876,541 11,920,957,600
24/07/2014 14,200 0.10 0.71 14,100 14,300 14,100 685,411 9,732,836,200
23/07/2014 14,100 0.10 0.71 14,100 14,100 13,900 550,093 7,756,311,300
22/07/2014 14,000 -0.40 -2.78 14,300 14,400 14,000 474,994 6,649,916,000
21/07/2014 14,400 0.00 ■■ 0.00 14,500 14,700 14,300 1,611,554 23,206,377,600
18/07/2014 14,400 0.00 ■■ 0.00 14,000 14,600 14,000 1,076,445 15,500,808,000
17/07/2014 14,400 0.20 1.41 14,100 14,400 14,000 861,922 12,411,676,800
16/07/2014 14,200 0.00 ■■ 0.00 14,300 14,700 14,200 1,076,700 15,289,140,000
15/07/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 890,120 12,639,704,000
14/07/2014 14,200 0.30 2.16 13,900 14,200 13,900 803,324 11,407,200,800
11/07/2014 13,900 -0.20 -1.42 14,000 14,100 13,800 735,921 10,229,301,900
10/07/2014 14,100 -0.20 -1.40 14,300 14,500 13,800 2,044,900 28,833,090,000
09/07/2014 14,300 -0.20 -1.38 14,500 14,700 14,300 544,636 7,788,294,800
08/07/2014 14,500 0.50 3.57 13,900 14,500 13,800 1,418,620 20,569,990,000
07/07/2014 14,000 -0.10 -0.71 14,000 14,200 13,900 730,495 10,226,930,000
04/07/2014 14,100 0.10 0.71 14,000 14,200 13,900 1,182,269 16,669,992,900
03/07/2014 14,000 0.40 2.94 13,600 14,300 13,000 2,517,390 35,243,460,000
02/07/2014 13,600 0.40 3.03 13,300 13,700 13,300 1,610,460 21,902,256,000
01/07/2014 13,200 0.10 0.76 13,000 13,300 13,000 686,528 9,062,169,600
30/06/2014 13,100 -0.10 -0.76 13,200 13,300 13,100 608,830 7,975,673,000
27/06/2014 13,200 -0.20 -1.49 13,300 13,300 13,200 600,306 7,924,039,200
26/06/2014 13,400 -0.10 -0.74 13,200 13,600 13,200 1,629,762 21,838,810,800
25/06/2014 13,500 0.60 4.65 13,000 13,600 13,000 1,861,593 25,131,505,500
24/06/2014 12,900 0.40 3.20 12,600 13,000 12,500 728,400 9,396,360,000
23/06/2014 12,500 -0.30 -2.34 12,800 12,800 12,500 1,465,046 18,313,075,000
20/06/2014 12,800 -0.30 -2.29 13,200 13,300 12,800 569,410 7,288,448,000
19/06/2014 13,100 -0.30 -2.24 13,200 13,200 12,600 2,016,106 26,410,988,600
18/06/2014 13,400 -0.10 -0.74 13,500 13,700 13,300 1,306,510 17,507,234,000
17/06/2014 13,500 0.20 1.50 13,200 13,500 13,200 714,198 9,641,673,000
16/06/2014 13,300 -0.20 -1.48 13,400 13,400 13,200 1,042,139 13,860,448,700
13/06/2014 13,500 0.50 3.85 13,200 13,900 13,200 2,444,090 32,995,215,000
12/06/2014 13,000 -0.10 -0.76 13,100 13,300 13,000 1,314,423 17,087,499,000
11/06/2014 13,100 0.60 4.80 12,300 13,200 12,100 1,702,200 22,298,820,000
10/06/2014 12,500 -0.20 -1.57 12,900 13,000 12,400 1,057,154 13,214,425,000
09/06/2014 12,700 0.00 ■■ 0.00 12,600 13,400 12,600 2,500,450 31,755,715,000
06/06/2014 12,700 0.70 5.83 12,200 12,700 12,000 1,667,700 21,179,790,000
05/06/2014 12,000 0.20 1.69 11,800 12,100 11,500 1,049,392 12,592,704,000
04/06/2014 11,800 -0.40 -3.28 12,300 12,300 11,600 1,170,973 13,817,481,400
03/06/2014 12,200 0.20 1.67 12,000 12,400 12,000 1,269,721 15,490,596,200
02/06/2014 12,000 -0.50 -4.00 12,500 12,500 11,700 1,788,466 21,461,592,000
30/05/2014 12,500 -0.20 -1.57 12,500 12,800 12,400 1,874,392 23,429,900,000
29/05/2014 12,700 -0.40 -3.05 12,900 13,100 12,500 2,216,666 28,151,658,200
28/05/2014 13,100 0.40 3.15 12,700 13,300 12,700 2,934,255 38,438,740,500
27/05/2014 12,700 1.10 9.48 11,600 12,700 11,600 3,401,066 43,193,538,200
26/05/2014 11,600 0.10 0.87 11,200 11,700 11,200 1,440,504 16,709,846,400
23/05/2014 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 1,207,271 13,883,616,500
22/05/2014 11,500 -0.40 -3.36 11,900 12,000 11,500 2,752,571 31,654,566,500
21/05/2014 11,900 0.60 5.31 11,300 11,900 11,100 2,473,706 29,437,101,400
20/05/2014 11,300 0.40 3.67 10,900 11,300 10,700 2,208,933 24,960,942,900
19/05/2014 10,900 0.00 ■■ 0.00 10,900 11,400 10,700 1,919,900 20,926,910,000
16/05/2014 10,900 0.90 9.00 10,000 11,000 9,800 2,475,382 26,981,663,800
15/05/2014 10,000 -0.30 -2.91 10,300 11,100 9,700 4,033,144 40,331,440,000
14/05/2014 10,300 0.90 9.57 9,300 10,300 9,000 2,098,230 21,611,769,000
13/05/2014 9,400 -0.80 -7.84 9,200 10,200 9,200 2,793,240 26,256,456,000
12/05/2014 10,200 -1.10 -9.73 11,300 11,400 10,200 2,042,182 20,830,256,400
09/05/2014 11,300 0.30 2.73 10,700 11,500 10,600 1,876,158 21,200,585,400
08/05/2014 11,000 -1.20 -9.84 12,000 12,000 11,000 2,943,918 32,383,098,000
07/05/2014 12,200 -0.10 -0.81 12,100 12,500 11,900 959,199 11,702,227,800
06/05/2014 12,300 -0.40 -3.15 12,500 12,700 11,600 2,289,950 28,166,385,000
05/05/2014 12,700 -1.30 -9.29 14,200 14,200 12,700 1,467,200 18,633,440,000
29/04/2014 14,000 0.50 3.70 13,500 14,000 13,300 1,210,800 16,951,200,000
28/04/2014 13,500 -0.70 -4.93 12,800 14,400 12,800 1,183,871 15,982,258,500
25/04/2014 14,200 -0.20 -1.39 14,400 14,800 14,200 1,059,408 15,043,593,600
24/04/2014 14,400 -0.10 -0.69 13,100 14,600 13,100 493,274 7,103,145,600
23/04/2014 14,500 -0.30 -2.03 14,800 15,000 14,400 936,197 13,574,856,500
22/04/2014 14,800 0.80 5.71 14,000 14,800 13,900 1,235,100 18,279,480,000
21/04/2014 14,000 0.20 1.45 13,900 14,500 13,600 2,946,662 41,253,268,000
18/04/2014 13,800 -1.20 -8.00 15,200 15,200 13,600 1,968,616 27,166,900,800
17/04/2014 15,000 0.50 3.45 14,800 15,000 14,600 1,287,264 19,308,960,000
16/04/2014 14,500 -0.30 -2.03 14,800 14,900 14,200 2,215,884 32,130,318,000
15/04/2014 14,800 -0.70 -4.52 15,300 15,600 14,800 2,413,040 35,712,992,000
14/04/2014 15,500 -0.30 -1.90 15,800 15,800 15,400 1,219,280 18,898,840,000
11/04/2014 15,800 -0.20 -1.25 16,000 16,000 15,700 2,046,875 32,340,625,000
10/04/2014 16,000 0.10 0.63 16,000 16,500 16,000 3,258,465 52,135,440,000
08/04/2014 15,900 0.10 0.63 15,800 16,100 15,700 1,770,735 28,154,686,500
07/04/2014 15,800 0.30 1.94 15,400 15,800 15,300 1,621,557 25,620,600,600
04/04/2014 15,500 0.00 ■■ 0.00 15,600 16,000 15,400 1,673,229 25,935,049,500
03/04/2014 15,500 0.50 3.33 15,000 15,700 15,000 1,658,302 25,703,681,000
02/04/2014 15,000 -0.20 -1.32 15,200 15,500 14,200 3,344,887 50,173,305,000
01/04/2014 15,200 -1.10 -6.75 16,200 16,300 15,200 4,515,827 68,640,570,400
31/03/2014 16,300 -0.20 -1.21 16,900 16,900 16,300 1,886,846 30,755,589,800
28/03/2014 16,500 0.00 ■■ 0.00 16,700 17,000 16,400 2,294,137 37,853,260,500
27/03/2014 16,500 0.00 ■■ 0.00 16,500 16,700 16,100 2,670,502 44,063,283,000
26/03/2014 16,500 -0.10 -0.60 17,000 17,100 16,000 4,941,518 81,535,047,000
25/03/2014 16,600 -0.80 -4.60 17,700 17,700 16,600 3,333,574 55,337,328,400
24/03/2014 17,400 0.20 1.16 17,200 17,800 17,100 5,005,031 87,087,539,400
21/03/2014 17,200 0.40 2.38 16,800 17,200 16,800 12,639,931 217,406,813,200
20/03/2014 16,800 -0.40 -2.33 17,300 17,300 16,600 4,579,365 76,933,332,000
19/03/2014 17,200 0.10 0.58 17,300 17,400 16,800 4,581,137 78,795,556,400
18/03/2014 17,100 0.30 1.79 17,000 17,700 16,800 5,390,775 92,182,252,500
17/03/2014 16,800 1.50 9.80 16,200 16,800 16,000 11,133,432 187,041,657,600
14/03/2014 15,300 -0.30 -1.92 15,600 15,700 15,300 3,993,976 61,107,832,800
13/03/2014 15,600 0.30 1.96 15,300 15,600 15,100 2,667,006 41,605,293,600
12/03/2014 15,300 -0.40 -2.55 15,700 15,800 15,100 2,413,957 36,933,542,100
11/03/2014 15,700 0.50 3.29 16,700 16,700 15,200 4,859,225 76,289,832,500
10/03/2014 15,200 0.10 0.66 15,100 15,400 15,000 3,049,135 46,346,852,000
07/03/2014 15,100 0.00 ■■ 0.00 15,100 15,300 14,900 3,321,669 50,157,201,900
06/03/2014 15,100 0.20 1.34 14,900 15,300 14,700 3,796,587 57,328,463,700
05/03/2014 14,900 0.10 0.68 15,000 15,300 14,700 3,527,510 52,559,899,000
04/03/2014 14,800 0.50 3.50 14,300 14,900 14,000 5,239,025 77,537,570,000
03/03/2014 14,300 -1.10 -7.14 15,400 15,500 14,200 5,729,956 81,938,370,800
28/02/2014 15,400 0.20 1.32 15,200 15,600 14,800 6,497,728 100,065,011,200
27/02/2014 15,200 -1.10 -6.75 16,300 16,300 15,200 5,498,976 83,584,435,200
26/02/2014 16,300 0.50 3.16 15,800 16,300 15,400 4,757,310 77,544,153,000
25/02/2014 15,800 0.50 3.27 15,300 15,900 14,500 5,745,571 90,780,021,800
24/02/2014 15,300 1.10 7.75 14,200 15,300 14,200 6,758,391 103,403,382,300
21/02/2014 14,200 0.50 3.65 13,700 14,300 13,400 4,943,049 70,191,295,800
20/02/2014 13,700 -1.30 -8.67 14,500 15,200 13,500 7,078,360 96,973,532,000
19/02/2014 15,000 1.10 7.91 14,000 15,200 14,000 8,224,614 123,369,210,000
18/02/2014 13,900 0.10 0.72 13,800 14,000 13,500 4,852,528 67,450,139,200
17/02/2014 13,800 0.00 ■■ 0.00 14,000 14,300 13,500 5,353,990 73,885,062,000
14/02/2014 13,800 0.80 6.15 13,200 13,900 12,700 6,312,501 87,112,513,800
13/02/2014 13,000 0.30 2.36 13,000 13,200 12,800 4,043,688 52,567,944,000
12/02/2014 12,700 1.10 9.48 11,700 12,700 11,700 7,220,515 91,700,540,500
11/02/2014 11,600 0.40 3.57 11,300 12,300 11,300 8,353,143 96,896,458,800
10/02/2014 11,200 0.20 1.82 11,000 11,300 11,000 2,038,836 22,834,963,200
07/02/2014 11,000 -0.30 -2.65 11,300 11,500 10,900 2,539,131 27,930,441,000
06/02/2014 11,300 0.20 1.80 11,100 11,400 11,000 2,219,009 25,074,801,700
27/01/2014 11,100 0.10 0.91 11,100 11,200 10,900 1,262,200 14,010,420,000
24/01/2014 11,000 -0.20 -1.79 11,200 11,200 10,900 1,778,628 19,564,908,000
23/01/2014 11,200 0.10 0.90 11,200 11,300 11,100 1,218,010 13,641,712,000
22/01/2014 11,100 0.20 1.83 11,000 11,600 10,900 5,864,255 65,093,230,500
21/01/2014 10,900 0.60 5.83 10,300 11,000 10,200 5,011,329 54,623,486,100
20/01/2014 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 1,139,009 11,731,792,700
17/01/2014 10,300 -0.10 -0.96 10,400 10,600 10,300 2,155,681 22,203,514,300
16/01/2014 10,400 0.10 0.97 10,300 10,500 10,200 1,686,555 17,540,172,000
15/01/2014 10,300 0.10 0.98 10,200 10,500 10,200 1,828,870 18,837,361,000
14/01/2014 10,200 -0.10 -0.97 10,200 10,400 10,200 1,227,750 12,523,050,000
13/01/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 594,969 6,128,180,700
10/01/2014 10,300 -0.20 -1.90 10,500 10,600 10,300 1,322,858 13,625,437,400
09/01/2014 10,500 0.20 1.94 10,200 10,600 10,100 1,854,733 19,474,696,500
08/01/2014 10,300 0.10 0.98 10,200 10,300 10,100 1,105,728 11,388,998,400
07/01/2014 10,200 -0.10 -0.97 10,300 10,400 10,200 1,008,977 10,291,565,400
06/01/2014 10,300 0.10 0.98 10,200 10,300 10,100 1,060,604 10,924,221,200
03/01/2014 10,200 0.20 2.00 10,000 10,200 10,000 1,043,505 10,643,751,000
02/01/2014 10,000 -0.10 -0.99 10,100 10,300 10,000 1,228,340 12,283,400,000
31/12/2013 10,100 0.10 1.00 10,000 10,300 10,000 1,277,912 12,906,911,200
30/12/2013 10,000 -0.40 -3.85