Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.10%)
  • HNX-Index 287.95 +5.62 (+1.99%)
  • UPCOM-Index 81.32 -0.15 (-0.18%)
CTCP Đầu Tư Xây Dựng Bình Chánh
Binh Chanh Construction Investment Shareholding Company
Mã CK:      BCI      41.90      +0.30 (+0.72%)      (cập nhật 08:45 22/02/2018)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.bcci.com.vn
BCI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/02/2018 41,900 0.30 0.72 41,600 41,900 41,100 51,340 2,151,146,000
21/02/2018 41,600 -0.10 -0.24 41,600 42,000 41,500 4,760 198,016,000
14/02/2018 41,600 0.60 1.44 41,000 41,600 40,900 32,490 1,351,584,000
13/02/2018 41,600 0.60 1.44 41,000 41,600 40,900 32,490 1,351,584,000
12/02/2018 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 11,520 472,320,000
09/02/2018 41,000 0.10 0.24 41,000 42,450 41,000 172,930 7,090,130,000
08/02/2018 41,000 1.00 2.44 40,000 41,000 39,700 28,080 1,151,280,000
07/02/2018 40,000 -2.20 -5.50 42,200 42,900 40,000 38,700 1,548,000,000
06/02/2018 42,000 -0.20 -0.48 42,200 42,000 39,250 28,320 1,189,440,000
05/02/2018 42,200 -1.40 -3.32 43,600 43,500 42,200 27,980 1,180,756,000
03/02/2018 43,600 0.40 0.92 43,600 44,000 43,500 14,990 653,564,000
02/02/2018 43,600 0.40 0.92 43,600 44,000 43,500 14,990 653,564,000
01/02/2018 43,600 -0.40 -0.92 44,000 44,100 43,500 14,110 615,196,000
31/01/2018 44,000 -0.90 -2.05 44,900 45,000 42,600 12,590 553,960,000
30/01/2018 44,900 0.90 2.00 44,000 44,900 42,000 8,540 383,446,000
29/01/2018 44,000 -0.70 -1.59 44,700 47,800 42,600 6,840 300,960,000
28/01/2018 44,700 2.90 6.49 41,800 44,700 44,000 38,090 1,702,623,000
26/01/2018 44,700 2.90 6.49 41,800 44,700 44,000 38,090 1,702,623,000
25/01/2018 41,800 1.80 4.31 40,000 42,800 40,000 137,050 5,728,690,000
24/01/2018 35,150 -3.90 -11.10 39,050 41,750 40,000 17,870 628,130,500
22/01/2018 40,000 0.95 2.38 39,050 41,750 40,000 30,410 1,216,400,000
21/01/2018 39,050 2.55 6.53 36,500 39,050 36,500 28,790 1,124,249,500
19/01/2018 39,050 2.55 6.53 36,500 39,050 36,500 28,790 1,124,249,500
18/01/2018 36,500 -0.50 -1.37 37,000 37,000 36,200 6,360 232,140,000
17/01/2018 37,000 0.50 1.35 36,500 37,000 36,000 12,080 446,960,000
16/01/2018 36,500 -0.30 -0.82 36,500 38,000 36,200 11,850 432,525,000
15/01/2018 36,500 0.50 1.37 36,500 38,000 34,200 12,720 464,280,000
13/01/2018 36,500 0.50 1.37 36,000 38,500 36,000 12,900 470,850,000
12/01/2018 36,500 0.50 1.37 36,000 38,500 36,000 12,900 470,850,000
11/01/2018 36,000 0.75 2.08 35,250 36,500 34,000 29,630 1,066,680,000
10/01/2018 35,250 -0.35 -0.99 35,600 35,900 35,200 3,530 124,432,500
09/01/2018 35,600 -0.60 -1.69 35,600 35,600 34,000 20,190 718,764,000
08/01/2018 35,600 1.50 4.21 34,100 36,000 34,500 14,390 512,284,000
05/01/2018 34,100 -1.40 -4.11 35,500 36,000 34,100 11,200 381,920,000
04/01/2018 35,500 0.50 1.41 35,500 36,000 35,500 12,400 440,200,000
03/01/2018 35,500 1.10 3.10 34,400 35,500 34,400 15,010 532,855,000
02/01/2018 34,400 -0.10 -0.29 34,500 34,950 34,000 1,880 64,672,000
01/01/2018 34,500 0.50 1.45 34,500 35,000 34,300 3,710 127,995,000
29/12/2017 34,500 0.50 1.45 34,500 35,000 34,300 3,710 127,995,000
28/12/2017 34,500 0.50 1.45 34,000 35,000 33,100 3,760 129,720,000
27/12/2017 34,000 -0.10 -0.29 34,100 36,000 34,000 1,810 61,540,000
26/12/2017 34,100 -1.65 -4.84 35,750 35,000 34,100 2,210 75,361,000
25/12/2017 35,750 2.25 6.29 33,500 35,800 35,750 1,300 46,475,000
22/12/2017 33,500 0.10 0.30 33,500 33,600 33,100 2,060 69,010,000
21/12/2017 33,500 -1.00 -2.99 34,500 35,000 33,500 4,500 150,750,000
20/12/2017 34,500 0.50 1.45 34,000 35,600 33,200 6,200 213,900,000
19/12/2017 33,600 -1.30 -3.87 34,900 35,900 33,600 1,110 37,296,000
18/12/2017 33,000 -1.00 -3.03 34,000 33,000 33,000 500 16,500,000
16/12/2017 34,000 0.50 1.47 34,000 34,500 33,600 5,530 188,020,000
15/12/2017 34,000 -0.10 -0.29 34,100 36,400 33,800 8,510 289,340,000
14/12/2017 34,100 0.10 0.29 34,000 34,500 34,000 3,150 107,415,000
13/12/2017 34,000 -0.50 -1.47 34,500 35,000 33,900 56,500 1,921,000,000
12/12/2017 33,900 -0.60 -1.77 34,500 33,900 33,900 500 16,950,000
11/12/2017 33,000 -0.60 -1.82 33,600 33,000 33,000 1,000 33,000,000
09/12/2017 33,600 -0.40 -1.19 34,000 33,700 33,100 4,820 161,952,000
08/12/2017 33,500 -0.50 -1.49 34,000 33,500 33,100 3,620 121,270,000
07/12/2017 34,000 1.30 3.82 32,700 34,000 32,850 14,180 482,120,000
05/12/2017 33,000 -0.50 -1.49 33,500 33,500 33,000 4,830 159,390,000
04/12/2017 33,500 -1.30 -3.74 33,200 34,500 33,200 12,890 431,815,000
01/12/2017 34,800 2.20 6.75 32,100 34,800 32,100 8,500 295,800,000
30/11/2017 32,600 -0.20 -0.61 34,900 35,000 32,200 22,370 729,262,000
29/11/2017 32,800 -2.20 -6.29 33,000 34,250 32,800 12,700 416,560,000
28/11/2017 35,000 -0.30 -0.85 34,550 36,000 34,550 15,890 556,150,000
27/11/2017 35,300 0.15 0.43 34,300 35,300 34,300 4,300 151,790,000
24/11/2017 35,150 2.25 6.84 32,900 35,150 32,900 17,870 628,130,500
23/11/2017 32,900 -0.10 -0.30 31,750 33,000 31,750 17,200 565,880,000
22/11/2017 33,000 1.00 3.13 33,000 33,000 31,900 9,300 306,900,000
21/11/2017 32,000 0.25 0.79 31,850 32,450 31,850 106,610 3,411,520,000
20/11/2017 31,750 0.15 0.47 31,300 32,700 31,300 34,190 1,085,532,500
17/11/2017 31,600 -0.05 -0.16 31,500 31,600 31,500 1,390 43,924,000
16/11/2017 31,650 0.15 0.48 31,900 32,000 31,650 6,940 219,651,000
15/11/2017 31,500 0.20 0.64 31,200 31,800 31,200 11,170 351,855,000
14/11/2017 31,300 0.10 0.32 31,300 31,300 31,200 3,250 101,725,000
13/11/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 3,920 122,304,000
10/11/2017 31,200 -0.60 -1.89 31,100 31,350 31,100 7,500 234,000,000
09/11/2017 31,800 0.40 1.27 31,000 31,800 31,000 24,000 763,200,000
08/11/2017 31,400 0.00 ■■ 0.00 31,200 31,400 31,200 22,030 691,742,000
07/11/2017 31,400 0.50 1.62 30,900 31,500 30,900 6,570 206,298,000
06/11/2017 30,900 0.00 ■■ 0.00 30,800 30,900 30,800 3,670 113,403,000
03/11/2017 30,900 -0.10 -0.32 30,700 30,950 30,500 14,650 452,685,000
02/11/2017 31,000 -0.10 -0.32 31,100 31,100 30,900 20,100 623,100,000
01/11/2017 31,100 0.00 ■■ 0.00 31,000 31,500 31,000 15,200 472,720,000
31/10/2017 31,100 -0.90 -2.81 31,000 31,800 31,000 2,100 65,310,000
30/10/2017 32,000 0.90 2.89 31,000 32,000 30,800 24,600 787,200,000
27/10/2017 31,100 0.50 1.63 30,600 32,000 30,600 44,000 1,368,400,000
26/10/2017 30,600 -0.10 -0.33 30,500 30,700 30,500 12,890 394,434,000
25/10/2017 30,700 0.00 ■■ 0.00 30,600 30,700 30,600 8,510 261,257,000
24/10/2017 30,700 0.00 ■■ 0.00 30,600 30,700 30,600 13,050 400,635,000
23/10/2017 30,700 0.20 0.66 30,500 30,800 30,500 11,270 345,989,000
20/10/2017 30,500 0.05 0.16 30,500 30,600 30,450 11,180 340,990,000
19/10/2017 30,450 -0.05 -0.16 30,100 30,500 30,100 12,410 377,884,500
18/10/2017 30,500 -0.05 -0.16 30,400 30,550 30,400 7,000 213,500,000
17/10/2017 30,550 0.25 0.83 30,300 30,550 30,100 13,500 412,425,000
16/10/2017 30,300 0.10 0.33 30,100 30,300 30,100 8,090 245,127,000
13/10/2017 30,200 0.10 0.33 30,100 30,200 30,100 6,700 202,340,000
12/10/2017 30,100 0.00 ■■ 0.00 30,000 30,100 30,000 3,930 118,293,000
11/10/2017 30,100 -0.10 -0.33 29,900 30,100 29,900 5,600 168,560,000
10/10/2017 30,200 0.30 1.00 30,100 30,200 30,100 4,400 132,880,000
09/10/2017 29,900 0.00 ■■ 0.00 29,900 30,200 29,900 4,800 143,520,000
06/10/2017 29,900 0.00 ■■ 0.00 30,000 30,300 29,900 8,700 260,130,000
05/10/2017 29,900 0.00 ■■ 0.00 30,000 30,100 29,900 9,460 282,854,000
04/10/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 2,310 69,069,000
03/10/2017 29,900 -0.20 -0.66 29,900 29,900 29,900 500 14,950,000
02/10/2017 30,100 0.30 1.01 30,000 30,100 30,000 5,160 155,316,000
29/09/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 220 6,556,000
28/09/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 2,780 82,844,000
27/09/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 1,000 29,800,000
26/09/2017 29,800 -0.10 -0.33 29,900 29,900 29,800 4,500 134,100,000
25/09/2017 29,900 -0.10 -0.33 29,900 30,000 29,900 4,670 139,633,000
22/09/2017 30,000 0.20 0.67 30,000 30,000 29,800 6,850 205,500,000
21/09/2017 29,800 0.10 0.34 29,700 29,800 29,700 1,500 44,700,000
20/09/2017 29,700 0.00 ■■ 0.00 29,600 29,800 29,600 7,700 228,690,000
19/09/2017 29,700 0.10 0.34 29,600 29,700 29,600 8,230 244,431,000
18/09/2017 29,600 -0.20 -0.67 29,500 29,600 29,500 2,200 65,120,000
15/09/2017 29,800 -0.10 -0.33 29,700 29,800 29,700 2,000 59,600,000
14/09/2017 29,900 -0.10 -0.33 29,800 29,900 29,800 2,030 60,697,000
13/09/2017 30,000 0.00 ■■ 0.00 29,900 30,000 29,800 17,420 522,600,000
12/09/2017 30,000 0.10 0.33 29,800 30,000 29,800 36,690 1,100,700,000
11/09/2017 29,900 0.10 0.34 29,800 29,900 29,700 23,900 714,610,000
08/09/2017 29,800 0.00 ■■ 0.00 29,300 29,800 29,300 8,800 262,240,000
07/09/2017 29,800 0.50 1.71 29,300 29,800 29,300 15,830 471,734,000
06/09/2017 29,300 -0.30 -1.01 29,000 29,300 29,000 3,500 102,550,000
05/09/2017 29,600 0.10 0.34 29,100 29,600 29,100 7,700 227,920,000
01/09/2017 29,500 0.00 ■■ 0.00 29,500 29,700 29,500 867,380 25,587,710,000
31/08/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 399,000 11,770,500,000
30/08/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 275,500 8,127,250,000
29/08/2017 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 169,930 5,012,935,000
28/08/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 150,000 4,425,000,000
25/08/2017 29,500 0.10 0.34 29,500 29,500 29,500 201,460 5,943,070,000
24/08/2017 29,400 -0.20 -0.68 29,600 29,600 29,400 322,340 9,476,796,000
23/08/2017 29,600 0.60 2.07 29,000 29,600 29,000 65,530 1,939,688,000
22/08/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 7,520 218,080,000
21/08/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 17,120 496,480,000
18/08/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,950 8,280 240,120,000
17/08/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8,640 250,560,000
16/08/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 9,500 275,500,000
15/08/2017 29,000 -0.10 -0.34 29,000 29,100 28,900 11,590 336,110,000
14/08/2017 29,100 0.10 0.34 29,000 29,100 28,900 13,100 381,210,000
11/08/2017 29,000 -0.20 -0.68 29,000 29,100 28,900 11,380 330,020,000
10/08/2017 29,200 0.20 0.69 29,000 29,200 28,900 23,800 694,960,000
09/08/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 15,500 449,500,000
08/08/2017 29,000 -0.10 -0.34 29,000 29,100 29,000 14,560 422,240,000
07/08/2017 29,100 0.10 0.34 29,000 29,100 28,900 21,270 618,957,000
04/08/2017 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 29,120 844,480,000
03/08/2017 29,000 -0.10 -0.34 29,200 29,300 28,700 66,340 1,923,860,000
02/08/2017 29,100 -0.10 -0.34 29,100 29,200 29,100 11,200 325,920,000
01/08/2017 29,200 0.00 ■■ 0.00 29,000 29,400 29,000 46,030 1,344,076,000
31/07/2017 29,200 0.20 0.69 29,000 29,200 29,000 11,810 344,852,000
28/07/2017 29,000 0.20 0.69 28,800 29,000 28,800 48,100 1,394,900,000
27/07/2017 28,800 1.60 5.88 27,000 28,800 27,000 49,090 1,413,792,000
26/07/2017 27,200 0.40 1.49 26,900 27,200 26,800 5,100 138,720,000
25/07/2017 26,800 0.30 1.13 26,400 26,800 26,400 710 19,028,000
24/07/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,400 37,100,000
21/07/2017 26,500 -0.20 -0.75 26,800 26,800 26,500 8,420 223,130,000
20/07/2017 26,700 -0.10 -0.37 26,800 26,800 26,600 7,010 187,167,000
19/07/2017 26,800 0.30 1.13 26,500 27,000 26,500 30,090 806,412,000
18/07/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,280 33,920,000
17/07/2017 26,500 0.00 ■■ 0.00 26,450 26,500 26,450 8,000 212,000,000
14/07/2017 26,500 0.10 0.38 26,400 27,200 26,400 9,140 242,210,000
13/07/2017 26,400 0.20 0.76 26,400 26,600 26,000 25,600 675,840,000
12/07/2017 26,200 0.20 0.77 26,000 26,300 26,000 8,270 216,674,000
11/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 25,270 657,020,000
10/07/2017 26,000 -0.20 -0.76 26,000 26,000 26,000 3,150 81,900,000
07/07/2017 26,200 0.20 0.77 25,000 26,500 25,000 19,810 519,022,000
06/07/2017 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 28,200 733,200,000
05/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 32,430 843,180,000
04/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
03/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 3,190 82,940,000
30/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 24,950 18,540 482,040,000
29/06/2017 26,000 0.00 ■■ 0.00 25,700 26,000 25,700 3,520 91,520,000
28/06/2017 26,000 0.00 ■■ 0.00 25,800 26,000 25,700 9,770 254,020,000
27/06/2017 26,000 0.00 ■■ 0.00 25,800 26,000 25,800 2,760 71,760,000
26/06/2017 26,000 -0.10 -0.38 26,000 26,000 26,000 520 13,520,000
23/06/2017 26,100 0.10 0.38 26,000 26,200 26,000 6,890 179,829,000
22/06/2017 26,000 0.10 0.39 25,500 26,000 25,500 1,730 44,980,000
21/06/2017 25,900 0.00 ■■ 0.00 25,700 25,900 25,700 3,950 102,305,000
20/06/2017 25,900 0.30 1.17 25,500 25,900 25,500 1,910 49,469,000
19/06/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 3,310 84,736,000
16/06/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 710 18,176,000
15/06/2017 25,600 0.00 ■■ 0.00 25,600 26,000 25,600 15,220 389,632,000
14/06/2017 25,600 0.00 ■■ 0.00 25,500 25,600 25,500 1,600 40,960,000
13/06/2017 25,600 0.00 ■■ 0.00 25,500 25,600 25,500 1,980 50,688,000
12/06/2017 25,600 0.00 ■■ 0.00 25,500 25,600 25,500 3,470 88,832,000
09/06/2017 25,600 0.10 0.39 25,500 25,600 25,500 25,990 665,344,000
08/06/2017 25,500 0.00 ■■ 0.00 25,900 25,900 25,500 2,010 51,255,000
07/06/2017 25,500 0.30 1.19 25,300 25,500 25,300 5,600 142,800,000
06/06/2017 25,200 0.20 0.80 25,200 25,200 25,200 5,150 129,780,000
05/06/2017 25,000 -0.50 -1.96 25,000 25,000 25,000 260 6,500,000
02/06/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 500 12,750,000
01/06/2017 25,500 -0.50 -1.92 26,000 26,000 25,500 700 17,850,000
31/05/2017 26,000 1.00 4.00 24,900 26,000 24,900 5,500 143,000,000
30/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 950 23,750,000
29/05/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
26/05/2017 25,000 -0.40 -1.57 25,000 25,000 25,000 150 3,750,000
25/05/2017 25,400 0.00 ■■ 0.00 25,100 26,000 25,100 10,900 276,860,000
24/05/2017 25,400 -0.10 -0.39 25,000 25,400 25,000 5,490 139,446,000
23/05/2017 25,500 0.00 ■■ 0.00 24,500 25,700 24,500 2,400 61,200,000
22/05/2017 25,500 0.70 2.82 24,800 26,000 24,800 16,200 413,100,000
19/05/2017 24,800 -0.50 -1.98 24,800 24,800 24,800 500 12,400,000
18/05/2017 25,300 0.70 2.85 24,500 25,300 24,500 9,670 244,651,000
17/05/2017 24,600 0.10 0.41 24,550 26,000 24,550 12,110 297,906,000
16/05/2017 24,500 0.00 ■■ 0.00 25,000 25,000 24,500 1,610 39,445,000
15/05/2017 24,500 -0.20 -0.81 24,500 24,500 24,500 200 4,900,000
09/05/2017 24,650 -0.35 -1.40 24,500 25,800 24,500 5,730 141,244,500
08/05/2017 25,000 0.40 1.63 24,500 25,800 24,500 10,000 250,000,000
05/05/2017 24,600 0.10 0.41 24,500 24,600 24,500 110 2,706,000
04/05/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 500 12,250,000
03/05/2017 24,500 -1.30 -5.04 25,700 25,700 24,500 1,200 29,400,000
28/04/2017 25,800 0.00 ■■ 0.00 24,600 25,800 24,600 9,250 238,650,000
27/04/2017 25,800 1.10 4.45 24,600 25,800 24,600 1,100 28,380,000
26/04/2017 24,700 0.20 0.82 24,600 26,000 24,600 9,100 224,770,000
25/04/2017 24,500 -0.40 -1.61 24,500 25,900 24,500 4,510 110,495,000
24/04/2017 24,900 -0.10 -0.40 24,900 24,900 24,900 500 12,450,000
21/04/2017 25,000 0.00 ■■ 0.00 24,800 25,900 24,800 5,400 135,000,000
20/04/2017 25,000 0.30 1.21 24,700 26,100 24,500 20,850 521,250,000
19/04/2017 24,700 -0.30 -1.20 25,000 25,000 24,700 600 14,820,000
18/04/2017 25,000 -0.30 -1.19 24,800 25,000 24,800 1,040 26,000,000
17/04/2017 25,300 0.00 ■■ 0.00 25,300 25,500 25,300 9,140 231,242,000
14/04/2017 25,300 0.00 ■■ 0.00 25,200 25,300 25,200 3,000 75,900,000
13/04/2017 25,300 0.00 ■■ 0.00 25,300 26,000 25,300 21,860 553,058,000
12/04/2017 25,300 0.10 0.40 25,200 25,800 25,200 22,250 562,925,000
11/04/2017 25,200 0.00 ■■ 0.00 25,100 25,500 25,100 155,360 3,915,072,000
10/04/2017 25,200 0.00 ■■ 0.00 25,300 25,500 25,000 9,230 232,596,000
07/04/2017 25,200 -0.30 -1.18 25,100 25,700 25,100 10,630 267,876,000
05/04/2017 25,500 0.30 1.19 25,300 25,600 25,300 12,070 307,785,000
04/04/2017 25,200 0.10 0.40 25,000 25,200 25,000 2,210 55,692,000
03/04/2017 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 3,020 75,802,000
31/03/2017 25,100 0.00 ■■ 0.00 25,100 25,700 25,100 2,700 67,770,000
30/03/2017 25,100 -0.30 -1.18 25,100 25,500 25,100 6,360 159,636,000
29/03/2017 25,400 0.40 1.60 25,100 25,700 25,000 72,990 1,853,946,000
28/03/2017 25,000 0.10 0.40 25,000 25,000 25,000 500 12,500,000
27/03/2017 24,900 0.10 0.40 24,900 24,900 24,900 1,990 49,551,000
24/03/2017 24,800 0.10 0.40 24,700 24,800 24,700 3,210 79,608,000
23/03/2017 24,700 0.00 ■■ 0.00 25,500 25,600 24,500 8,550 211,185,000
22/03/2017 24,700 0.20 0.82 24,500 25,500 24,500 39,800 983,060,000
21/03/2017 24,500 -0.40 -1.61 24,500 25,000 24,500 2,500 61,250,000
20/03/2017 24,900 0.20 0.81 24,400 25,000 24,400 11,710 291,579,000
17/03/2017 24,700 0.20 0.82 24,800 25,200 24,700 34,780 859,066,000
16/03/2017 24,500 0.40 1.66 24,100 24,500 24,100 10,670 261,415,000
15/03/2017 24,100 0.00 ■■ 0.00 24,100 24,150 24,100 1,080 26,028,000
14/03/2017 24,100 0.00 ■■ 0.00 24,100 24,200 24,100 4,070 98,087,000
13/03/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 8,770 211,357,000
10/03/2017 24,100 -0.10 -0.41 24,200 24,300 24,100 1,900 45,790,000
09/03/2017 24,200 0.20 0.83 25,600 25,600 24,200 18,070 437,294,000
08/03/2017 24,000 -0.20 -0.83 24,700 24,700 24,000 1,010 24,240,000
07/03/2017 24,200 -0.30 -1.22 24,200 24,200 24,200 2,000 48,400,000
06/03/2017 24,500 0.40 1.66 24,100 24,500 24,100 18,800 460,600,000
03/03/2017 24,100 0.00 ■■ 0.00 24,100 24,200 24,100 8,240 198,584,000
02/03/2017 24,100 0.10 0.42 24,000 24,500 23,500 60,000 1,446,000,000
01/03/2017 24,000 0.50 2.13 23,500 24,000 23,500 6,200 148,800,000
28/02/2017 23,500 0.10 0.43 23,500 23,500 23,500 7,160 168,260,000
27/02/2017 23,400 0.10 0.43 23,500 23,500 23,400 6,000 140,400,000
24/02/2017 23,300 -0.90 -3.72 24,000 24,000 23,300 270 6,291,000
23/02/2017 24,200 0.50 2.11 23,500 24,200 23,500 3,200 77,440,000
22/02/2017 23,700 -0.25 -1.04 24,000 24,000 23,700 105,610 2,502,957,000
21/02/2017 23,950 0.45 1.91 23,200 23,950 23,200 210 5,029,500
20/02/2017 23,500 0.00 ■■ 0.00 23,500 24,000 23,400 9,140 214,790,000
17/02/2017 23,500 -0.30 -1.26 23,500 23,500 23,500 5,800 136,300,000
16/02/2017 23,800 0.00 ■■ 0.00 23,200 24,000 23,200 13,000 309,400,000
15/02/2017 23,800 0.30 1.28 23,000 23,900 23,000 21,740 517,412,000
14/02/2017 23,500 0.50 2.17 23,100 23,500 23,100 13,500 317,250,000
13/02/2017 23,000 0.00 ■■ 0.00 23,000 23,800 23,000 25,260 580,980,000
10/02/2017 23,000 0.00 ■■ 0.00 23,000 23,300 22,800 21,800 501,400,000
09/02/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 8,420 193,660,000
08/02/2017 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 9,860 226,780,000
07/02/2017 23,000 0.00 ■■ 0.00 22,900 23,000 22,900 31,110 715,530,000
06/02/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 3,510 80,730,000
03/02/2017 23,000 0.00 ■■ 0.00 22,550 23,000 22,550 7,180 165,140,000
02/02/2017 23,000 0.10 0.44 22,900 23,000 22,700 13,310 306,130,000
25/01/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 5,000 114,500,000
24/01/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 24,030 550,287,000
23/01/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 2,450 56,105,000
20/01/2017 22,900 0.00 ■■ 0.00 22,850 22,900 22,850 8,000 183,200,000
19/01/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 6,500 148,850,000
18/01/2017 22,900 0.00 ■■ 0.00 22,900 22,950 22,900 6,080 139,232,000
17/01/2017 22,900 0.00 ■■ 0.00 22,850 22,900 22,850 8,180 187,322,000
16/01/2017 22,900 0.00 ■■ 0.00 22,850 22,900 22,850 13,270 303,883,000
13/01/2017 22,900 0.05 0.22 22,850 23,000 22,850 22,700 519,830,000
12/01/2017 22,850 0.00 ■■ 0.00 22,850 22,850 22,500 2,110 48,213,500
11/01/2017 22,850 0.05 0.22 22,850 22,900 22,800 21,600 493,560,000
10/01/2017 22,800 -0.05 -0.22 22,800 22,900 22,800 48,910 1,115,148,000
09/01/2017 22,850 0.05 0.22 22,800 22,850 22,500 15,600 356,460,000
06/01/2017 22,800 0.20 0.88 22,600 22,800 22,500 78,910 1,799,148,000
05/01/2017 22,600 -0.20 -0.88 22,800 22,800 22,300 92,760 2,096,376,000
04/01/2017 22,800 0.10 0.44 22,800 22,800 22,700 31,830 725,724,000
03/01/2017 22,700 -0.10 -0.44 22,800 22,900 22,700 41,600 944,320,000
30/12/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,800 6,010 137,028,000
29/12/2016 22,800 0.00 ■■ 0.00 22,800 23,000 22,800 28,630 652,764,000
28/12/2016 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 18,110 412,908,000
27/12/2016 22,800 0.10 0.44 22,600 22,800 22,600 77,500 1,767,000,000
26/12/2016 22,700 -0.10 -0.44 22,700 22,700 22,700 850 19,295,000
23/12/2016 22,800 0.10 0.44 22,700 22,800 22,700 6,300 143,640,000
22/12/2016 22,700 0.00 ■■ 0.00 22,400 23,000 22,400 60,620 1,376,074,000
21/12/2016 22,700 0.00 ■■ 0.00 22,700 22,800 22,700 13,100 297,370,000
20/12/2016 22,700 0.00 ■■ 0.00 22,800 22,800 22,700 12,160 276,032,000
19/12/2016 22,700 0.00 ■■ 0.00 22,800 22,900 22,500 16,510 374,777,000
16/12/2016 22,700 0.00 ■■ 0.00 22,900 22,900 22,600 16,590 376,593,000
15/12/2016 22,700 0.10 0.44 22,500 22,700 22,500 11,210 254,467,000
14/12/2016 22,600 0.10 0.44 22,500 22,600 22,500 37,360 844,336,000
13/12/2016 22,500 0.00 ■■ 0.00 22,500 22,600 22,400 53,330 1,199,925,000
12/12/2016 22,500 0.10 0.45 22,400 22,700 22,400 35,290 794,025,000
09/12/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 500 11,200,000
08/12/2016 22,400 -0.40 -1.75 22,500 22,700 22,300 5,700 127,680,000
07/12/2016 22,800 0.10 0.44 22,700 22,800 22,700 3,730 85,044,000
06/12/2016 22,700 0.50 2.25 22,200 22,700 22,200 4,200 95,340,000
05/12/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 4,600 102,120,000
02/12/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 20,260 449,772,000
01/12/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 1,090 24,198,000
30/11/2016 22,200 0.00 ■■ 0.00 22,200 22,300 22,200 67,950 1,508,490,000
29/11/2016 22,200 0.00 ■■ 0.00 22,200 22,300 22,100 8,000 177,600,000
28/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 2,000 44,400,000
25/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 7,550 167,610,000
24/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 5,500 122,100,000
23/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 3,700 82,140,000
22/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 320 7,104,000
21/11/2016 22,200 -0.30 -1.33 22,300 22,300 22,100 9,490 210,678,000
18/11/2016 22,500 0.00 ■■ 0.00 22,600 22,600 22,500 10,100 227,250,000
17/11/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 2,670 60,075,000
16/11/2016 22,500 0.00 ■■ 0.00 22,500 22,600 22,500 3,050 68,625,000
15/11/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 3,610 81,225,000
14/11/2016 22,500 0.30 1.35 22,500 22,500 22,500 36,880 829,800,000
11/11/2016 22,200 0.10 0.45 22,500 22,500 22,200 1,300 28,860,000
10/11/2016 22,100 0.10 0.45 22,500 22,500 22,100 1,000 22,100,000
09/11/2016 22,000 -0.20 -0.90 22,200 22,200 22,000 2,730 60,060,000
08/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
07/11/2016 22,200 0.00 ■■ 0.00 22,100 22,200 22,100 9,000 199,800,000
04/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 860 19,092,000
03/11/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 4,000 88,800,000
02/11/2016 22,200 -0.60 -2.63 22,150 22,700 22,100 37,590 834,498,000
01/11/2016 22,800 0.10 0.44 22,500 22,800 22,500 43,620 994,536,000
31/10/2016 22,700 0.70 3.18 22,000 22,700 22,000 2,780 63,106,000
28/10/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 24,120 530,640,000
27/10/2016 22,000 0.00 ■■ 0.00 22,000 22,800 22,000 9,030 198,660,000
26/10/2016 22,000 -0.50 -2.22 22,500 22,500 22,000 3,500 77,000,000
25/10/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 240,950 5,421,375,000
24/10/2016 22,500 0.00 ■■ 0.00 22,600 22,600 22,200 206,340 4,642,650,000
21/10/2016 22,500 0.20 0.90 22,300 22,500 22,300 2,020 45,450,000
20/10/2016 22,300 -0.10 -0.45 22,300 22,300 22,300 500 11,150,000
19/10/2016 22,400 0.10 0.45 22,600 22,600 22,400 4,000 89,600,000
18/10/2016 22,300 0.10 0.45 22,200 22,600 22,200 1,040 23,192,000
17/10/2016 22,200 0.10 0.45 22,050 22,200 22,050 280 6,216,000
14/10/2016 22,100 0.10 0.45 22,050 22,100 22,000 4,000 88,400,000
13/10/2016 22,000 -0.30 -1.35 22,000 22,500 22,000 26,500 583,000,000
12/10/2016 22,300 0.00 ■■ 0.00 22,300 22,300 22,000 36,100 805,030,000
11/10/2016 22,300 0.00 ■■ 0.00 22,200 22,500 22,200 10,200 227,460,000
10/10/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 39,530 881,519,000
07/10/2016 22,300 -0.10 -0.45 22,300 22,300 22,300 3,000 66,900,000
06/10/2016 22,400 0.00 ■■ 0.00 22,500 22,500 22,400 210,240 4,709,376,000
05/10/2016 22,400 0.00 ■■ 0.00 22,300 22,500 22,300 12,680 284,032,000
04/10/2016 22,400 0.10 0.45 22,300 22,400 22,300 80,270 1,798,048,000
03/10/2016 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 13,100 292,130,000
30/09/2016 22,300 -0.30 -1.33 22,500 22,500 22,300 67,500 1,505,250,000
29/09/2016 22,600 0.10 0.44 22,500 22,600 22,500 85,610 1,934,786,000
28/09/2016 22,500 0.05 0.22 22,500 22,500 22,450 29,120 655,200,000
27/09/2016 22,450 -0.05 -0.22 22,500 22,500 22,300 54,710 1,228,239,500
26/09/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 9,500 213,750,000
23/09/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 8,660 194,850,000
22/09/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 20,310 456,975,000
21/09/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,400 51,740 1,164,150,000
20/09/2016 22,500 0.00 ■■ 0.00 22,900 22,900 22,500 18,830 423,675,000
19/09/2016 22,500 -0.20 -0.88 22,600 22,700 22,500 130 2,925,000
16/09/2016 22,700 0.40 1.79 22,400 22,700 22,400 14,510 329,377,000
15/09/2016 22,300 -0.10 -0.45 22,300 22,300 22,300 2,500 55,750,000
14/09/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 1,000 22,400,000
13/09/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 2,000 44,800,000
12/09/2016 22,400 -0.10 -0.44 22,400 22,450 22,300 34,210 766,304,000
09/09/2016 22,500 0.30 1.35 22,500 22,600 22,300 26,890 605,025,000
08/09/2016 22,200 -0.30 -1.33 22,100 22,600 22,100 24,080 534,576,000
07/09/2016 22,500 0.00 ■■ 0.00 22,400 22,500 22,200 11,100 249,750,000
06/09/2016 22,500 0.20 0.90 22,500 22,800 22,400 10,350 232,875,000
05/09/2016 22,300 -0.10 -0.45 22,500 22,500 22,200 20,960 467,408,000
01/09/2016 22,400 0.10 0.45 22,300 22,500 22,300 7,610 170,464,000
31/08/2016 22,300 0.10 0.45 22,200 22,500 22,200 41,410 923,443,000
30/08/2016 22,200 0.00 ■■ 0.00 21,800 22,400 21,800 233,330 5,179,926,000
29/08/2016 22,200 -0.20 -0.89 22,300 22,300 22,000 78,110 1,734,042,000
26/08/2016 22,400 0.10 0.45 22,200 22,400 22,000 155,410 3,481,184,000
25/08/2016 22,300 0.30 1.36 21,800 22,500 21,800 139,050 3,100,815,000
24/08/2016 22,000 -0.30 -1.35 22,100 22,200 22,000 68,640 1,510,080,000
23/08/2016 22,300 0.10 0.45 22,400 22,600 21,600 76,110 1,697,253,000
22/08/2016 22,200 0.10 0.45 22,100 22,200 21,500 113,450 2,518,590,000
19/08/2016 22,100 -1.40 -5.96 23,400 23,400 21,900 99,930 2,208,453,000
18/08/2016 23,500 -0.20 -0.84 23,700 23,700 23,500 73,430 1,725,605,000
17/08/2016 23,700 0.10 0.42 23,600 23,700 23,600 145,600 3,450,720,000
16/08/2016 23,600 0.10 0.43 23,600 23,700 23,500 35,240 831,664,000
15/08/2016 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 66,840 1,570,740,000
12/08/2016 23,500 -0.10 -0.42 23,600 23,800 23,500 30,380 713,930,000
11/08/2016 23,600 0.10 0.43 23,500 23,700 23,500 61,050 1,440,780,000
10/08/2016 23,500 0.20 0.86 23,500 23,500 23,400 38,960 915,560,000
09/08/2016 23,300 -0.10 -0.43 23,300 23,500 23,300 50,000 1,165,000,000
08/08/2016 23,400 -0.20 -0.85 23,500 23,600 23,400 26,110 610,974,000
05/08/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 17,150 404,740,000
04/08/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,400 31,840 751,424,000
03/08/2016 23,600 -0.20 -0.84 23,800 23,800 23,600 23,550 555,780,000
02/08/2016 23,800 0.00 ■■ 0.00 23,700 24,000 23,700 16,450 391,510,000
01/08/2016 23,800 -0.20 -0.83 24,100 24,100 23,700 29,410 699,958,000
29/07/2016 24,000 -0.20 -0.83 24,200 24,200 24,000 36,380 873,120,000
28/07/2016 24,200 -0.10 -0.41 24,300 24,400 24,200 12,820 310,244,000
27/07/2016 24,300 0.30 1.25 24,100 24,400 24,100 8,300 201,690,000
26/07/2016 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 15,150 363,600,000
25/07/2016 24,000 0.00 ■■ 0.00 24,100 24,100 24,000 39,030 936,720,000
22/07/2016 24,000 -0.10 -0.41 23,900 24,100 23,900 26,670 640,080,000
21/07/2016 24,100 0.00 ■■ 0.00 24,100 24,200 24,000 27,720 668,052,000
20/07/2016 24,100 0.00 ■■ 0.00 24,700 24,700 24,100 22,860 550,926,000
19/07/2016 24,100 -0.40 -1.63 24,600 24,600 24,100 21,990 529,959,000
18/07/2016 24,500 0.40 1.66 24,200 24,600 24,200 38,750 949,375,000
15/07/2016 24,100 -0.30 -1.23 24,500 24,500 24,000 45,570 1,098,237,000
14/07/2016 24,400 -0.40 -1.61 24,600 24,800 24,400 87,340 2,131,096,000
13/07/2016 24,800 0.40 1.64 25,000 25,600 24,500 99,140 2,458,672,000
12/07/2016 24,400 -0.60 -2.40 25,300 25,300 24,200 50,390 1,229,516,000
11/07/2016 25,000 -0.60 -2.34 25,800 25,800 25,000 84,270 2,106,750,000
08/07/2016 25,600 -0.30 -1.16 26,000 26,500 25,300 126,470 3,237,632,000
07/07/2016 25,900 1.60 6.58 24,500 26,000 24,500 214,250 5,549,075,000
06/07/2016 24,300 0.50 2.10 23,800 25,000 23,800 104,330 2,535,219,000
05/07/2016 23,800 0.10 0.42 23,700 23,900 23,700 66,180 1,575,084,000
04/07/2016 23,700 -0.10 -0.42 23,800 23,900 23,700 19,060 451,722,000
01/07/2016 23,800 0.20 0.85 23,600 23,800 23,600 17,540 417,452,000
30/06/2016 23,600 0.00 ■■ 0.00 23,500 23,700 23,500 54,190 1,278,884,000
29/06/2016 23,600 0.00 ■■ 0.00 23,800 23,800 23,500 17,640 416,304,000
28/06/2016 23,600 0.20 0.85 23,200 23,600 23,200 47,230 1,114,628,000
27/06/2016 23,400 -0.10 -0.43 23,100 23,500 23,100 17,630 412,542,000
24/06/2016 23,500 -0.30 -1.26 23,600 23,600 22,300 42,640 1,002,040,000
23/06/2016 23,800 0.00 ■■ 0.00 23,600 24,000 23,600 4,340 103,292,000
22/06/2016 23,800 0.10 0.42 23,700 24,000 23,700 20,440 486,472,000
21/06/2016 23,700 0.10 0.42 23,700 23,900 23,600 58,050 1,375,785,000
20/06/2016 23,600 0.10 0.43 23,500 23,800 23,500 34,580 816,088,000
17/06/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 7,780 182,830,000
16/06/2016 23,500 0.00 ■■ 0.00 23,600 23,600 23,500 14,790 347,565,000
15/06/2016 23,500 0.00 ■■ 0.00 23,400 23,500 23,400 6,560 154,160,000
14/06/2016 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 2,890 67,915,000
13/06/2016 23,500 -0.10 -0.42 23,600 23,600 23,400 22,750 534,625,000
10/06/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 39,610 934,796,000
09/06/2016 23,600 -0.10 -0.42 23,600 23,700 23,600 7,670 181,012,000
08/06/2016 23,700 0.10 0.42 23,700 23,800 23,600 19,680 466,416,000
07/06/2016 23,600 0.10 0.43 23,700 23,700 23,600 410 9,676,000
06/06/2016 23,500 -0.10 -0.42 23,500 23,600 23,500 2,500 58,750,000
03/06/2016 23,600 -0.10 -0.42 23,500 23,700 23,500 23,080 544,688,000
02/06/2016 23,700 -0.10 -0.42 23,700 23,700 23,500 14,420 341,754,000
01/06/2016 23,800 -0.10 -0.42 23,500 23,900 23,200 20,280 482,664,000
31/05/2016 23,900 0.10 0.42 23,500 23,900 23,400 32,000 764,800,000
30/05/2016 23,800 0.10 0.42 24,000 24,000 23,700 17,010 404,838,000
27/05/2016 23,700 0.10 0.42 23,700 23,700 23,400 15,230 360,951,000
26/05/2016 23,600 -0.10 -0.42 23,400 23,900 23,400 700 16,520,000
25/05/2016 23,700 0.30 1.28 23,500 23,800 23,500 21,000 497,700,000
24/05/2016 23,400 -0.40 -1.68 23,800 23,800 23,400 6,630 155,142,000
23/05/2016 23,800 0.00 ■■ 0.00 23,800 23,900 23,500 10,960 260,848,000
20/05/2016 23,800 0.40 1.71 23,400 23,800 23,400 9,620 228,956,000
19/05/2016 23,400 0.10 0.43 23,400 23,500 23,400 22,000 514,800,000
18/05/2016 23,300 -0.20 -0.85 23,400 23,500 23,300 14,660 341,578,000
17/05/2016 23,500 0.00 ■■ 0.00 23,400 23,500 23,300 40,770 958,095,000
16/05/2016 23,500 0.00 ■■ 0.00 23,300 23,500 23,300 18,610 437,335,000
13/05/2016 23,500 -0.30 -1.26 23,500 24,000 23,400 10,570 248,395,000
12/05/2016 23,800 0.30 1.28 23,600 23,900 23,600 28,800 685,440,000
11/05/2016 23,500 0.10 0.43 23,400 23,500 23,200 6,730 158,155,000
10/05/2016 23,400 0.00 ■■ 0.00 23,100 23,500 23,100 89,290 2,089,386,000
09/05/2016 23,400 -0.20 -0.85 23,600 23,600 23,400 33,500 783,900,000
06/05/2016 23,600 -0.10 -0.42 23,700 23,700 23,600 7,430 175,348,000
05/05/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 15,160 359,292,000
04/05/2016 23,700 -0.10 -0.42 23,500 23,800 23,400 6,360 150,732,000
29/04/2016 23,800 0.30 1.28 23,400 23,800 23,400 198,740 4,730,012,000
28/04/2016 23,500 0.00 ■■ 0.00 23,500 24,000 23,500 10,010 235,235,000
27/04/2016 23,500 -0.10 -0.42 23,800 23,800 23,400 39,380 925,430,000
26/04/2016 23,600 -0.20 -0.84 23,500 23,700 23,500 18,660 440,376,000
25/04/2016 23,800 -0.20 -0.83 24,000 24,000 23,600 15,370 365,806,000
22/04/2016 24,000 0.20 0.84 23,800 24,200 23,800 36,970 887,280,000
21/04/2016 23,800 -0.60 -2.46 24,100 24,400 23,800 35,610 847,518,000
20/04/2016 24,400 0.90 3.83 23,500 24,700 23,200 144,610 3,528,484,000
19/04/2016 23,500 -0.80 -3.29 24,500 24,500 23,500 72,600 1,706,100,000
15/04/2016 24,300 0.40 1.67 24,000 24,700 23,900 154,690 3,758,967,000
14/04/2016 23,900 0.50 2.14 23,300 24,100 23,300 177,420 4,240,338,000
13/04/2016 23,400 -0.10 -0.43 23,500 23,500 23,300 49,900 1,167,660,000
12/04/2016 23,500 0.10 0.43 23,400 23,500 23,300 13,750 323,125,000
11/04/2016 23,400 0.10 0.43 23,300 23,700 23,300 34,120 798,408,000
08/04/2016 23,300 -0.10 -0.43 23,400 23,500 23,200 16,760 390,508,000
07/04/2016 23,400 0.10 0.43 23,200 23,800 23,200 56,390 1,319,526,000
06/04/2016 23,300 0.00 ■■ 0.00 23,400 23,400 23,300 7,360 171,488,000
05/04/2016 23,300 0.10 0.43 23,200 23,400 23,200 45,140 1,051,762,000
04/04/2016 23,200 0.00 ■■ 0.00 23,200 23,400 23,200 4,540 105,328,000
01/04/2016 23,200 -0.50 -2.11 23,300 23,300 23,200 10,290 238,728,000
31/03/2016 23,700 0.40 1.72 23,300 23,700 23,200 21,540 510,498,000
30/03/2016 23,300 0.10 0.43 23,300 23,500 23,200 27,150 632,595,000
29/03/2016 23,200 -0.10 -0.43 23,400 23,400 23,200 40,780 946,096,000
28/03/2016 23,300 0.00 ■■ 0.00 23,400 23,500 23,300 16,010 373,033,000
25/03/2016 23,300 -0.10 -0.43 23,400 23,500 23,300 17,590 409,847,000
24/03/2016 23,400 -0.30 -1.27 23,400 23,700 23,400 31,700 741,780,000
23/03/2016 23,700 0.20 0.85 23,500 23,700 23,200 59,400 1,407,780,000
22/03/2016 23,500 0.10 0.43 23,200 23,500 23,200 137,600 3,233,600,000
21/03/2016 23,400 -0.70 -2.90 23,800 24,000 23,400 74,010 1,731,834,000
18/03/2016 24,100 -0.20 -0.82 24,000 24,500 24,000 58,620 1,412,742,000
17/03/2016 24,300 0.50 2.10 23,800 24,600 23,800 127,980 3,109,914,000
16/03/2016 23,800 -0.20 -0.83 23,800 24,100 23,800 28,910 688,058,000
15/03/2016 24,000 0.00 ■■ 0.00 24,000 24,200 23,900 46,220 1,109,280,000
14/03/2016 24,000 -0.50 -2.04 24,500 24,500 24,000 228,680 5,488,320,000
11/03/2016 24,500 1.00 4.26 23,500 24,700 23,500 329,140 8,063,930,000
10/03/2016 23,500 0.20 0.86 23,300 23,500 23,300 100,420 2,359,870,000
09/03/2016 23,300 0.00 ■■ 0.00 23,400 23,500 23,300 35,420 825,286,000
08/03/2016 23,300 -0.10 -0.43 23,200 23,500 23,200 90,940 2,118,902,000
07/03/2016 23,400 -0.20 -0.85 23,500 23,500 23,200 54,760 1,281,384,000
04/03/2016 23,600 0.30 1.29 23,300 23,700 23,200 61,940 1,461,784,000
03/03/2016 23,300 -0.10 -0.43 23,500 23,800 23,200 80,340 1,871,922,000
02/03/2016 23,400 -0.50 -2.09 24,600 24,600 23,400 249,830 5,846,022,000
01/03/2016 23,900 0.00 ■■ 0.00 23,700 24,000 23,600 37,270 890,753,000
29/02/2016 23,900 -0.20 -0.83 23,900 24,200 23,900 47,660 1,139,074,000
26/02/2016 24,100 -0.50 -2.03 24,600 24,900 24,000 59,250 1,427,925,000
25/02/2016 24,600 -0.40 -1.60 25,000 25,000 24,500 19,070 469,122,000
24/02/2016 25,000 -0.10 -0.40 25,100 25,500 24,500 63,570 1,589,250,000
23/02/2016 25,100 1.60 6.81 24,200 25,100 23,600 335,490 8,420,799,000
22/02/2016 23,500 0.10 0.43 23,400 23,600 23,300 85,580 2,011,130,000
19/02/2016 23,400 0.00 ■■ 0.00 23,300 23,400 23,100 64,030 1,498,302,000
18/02/2016 23,400 0.10 0.43 23,300 23,400 23,000 92,720 2,169,648,000
17/02/2016 23,300 -0.40 -1.69 23,700 23,700 23,300 260 6,058,000
16/02/2016 23,700 0.10 0.42 23,000 23,700 23,000 470 11,139,000
15/02/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 1,400 33,040,000
05/02/2016 23,600 0.10 0.43 23,000 23,600 23,000 29,890 705,404,000
04/02/2016 23,500 0.50 2.17 23,000 23,500 23,000 150 3,525,000
03/02/2016 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 7,300 167,900,000
02/02/2016 23,000 -0.30 -1.29 23,000 23,400 23,000 5,520 126,960,000
01/02/2016 23,300 0.00 ■■ 0.00 23,400 24,900 23,000 23,080 537,764,000
29/01/2016 23,300 0.20 0.87 23,000 23,300 23,000 63,390 1,476,987,000
28/01/2016 23,100 -0.10 -0.43 23,000 23,400 23,000 3,000 69,300,000
27/01/2016 23,200 0.20 0.87 23,000 23,200 22,900 31,690 735,208,000
26/01/2016 23,000 -0.10 -0.43 23,100 23,100 23,000 13,430 308,890,000
25/01/2016 23,100 -0.10 -0.43 23,700 23,700 23,100 13,200 304,920,000
22/01/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,100 53,940 1,251,408,000
21/01/2016 23,200 0.10 0.43 23,100 23,200 23,100 66,400 1,540,480,000
20/01/2016 23,100 0.20 0.87 23,000 23,200 23,000 54,070 1,249,017,000
19/01/2016 22,900 0.10 0.44 22,700 22,900 22,600 5,050 115,645,000
18/01/2016 22,800 -0.40 -1.72 23,800 23,800 22,800 78,000 1,778,400,000
15/01/2016 23,200 0.10 0.43 23,100 23,200 23,000 6,510 151,032,000
14/01/2016 23,100 -0.10 -0.43 23,000 23,200 23,000 87,510 2,021,481,000
13/01/2016 23,200 -0.20 -0.85 23,100 23,300 23,100 24,590 570,488,000
12/01/2016 23,400 0.00 ■■ 0.00 23,200 23,400 23,100 43,880 1,026,792,000
11/01/2016 23,400 -0.10 -0.43 23,100 23,500 23,100 41,020 959,868,000
08/01/2016 23,500 -0.10 -0.42 23,500 23,600 23,400 58,020 1,363,470,000
07/01/2016 23,600 -0.20 -0.84 23,300 23,600 23,100 98,620 2,327,432,000
06/01/2016 23,800 0.10 0.42 23,600 23,800 23,600 35,450 843,710,000
05/01/2016 23,700 0.00 ■■ 0.00 23,700 23,800 23,500 36,210 858,177,000
04/01/2016 23,700 -0.20 -0.84 23,800 23,900 23,300 30,570 724,509,000
31/12/2015 23,900 0.00 ■■ 0.00 23,100 23,900 23,100 49,050 1,172,295,000
30/12/2015 23,900 0.40 1.70 23,500 24,000 23,500 39,730 949,547,000
29/12/2015 23,500 0.00 ■■ 0.00 22,900 23,500 22,900 16,220 381,170,000
28/12/2015 23,500 -0.60 -2.49 24,100 24,100 22,600 78,110 1,835,585,000
25/12/2015 24,100 0.10 0.42 24,000 24,100 23,900 33,490 807,109,000
24/12/2015 24,000 -0.40 -1.64 24,500 24,500 23,900 69,220 1,661,280,000
23/12/2015 24,400 0.40 1.67 24,300 24,400 23,800 36,120 881,328,000
22/12/2015 24,000 0.20 0.84 23,800 24,200 23,700 86,780 2,082,720,000
21/12/2015 23,800 0.40 1.71 23,400 23,800 23,400 71,840 1,709,792,000
18/12/2015 24,400 0.20 0.83 23,900 24,600 23,900 67,380 1,644,072,000
17/12/2015 24,200 0.00 ■■ 0.00 24,200 24,300 23,900 45,380 1,098,196,000
16/12/2015 24,200 1.00 4.31 23,300 24,200 23,300 62,040 1,501,368,000
15/12/2015 23,200 -0.10 -0.43 23,300 23,400 23,200 74,940 1,738,608,000
14/12/2015 23,300 0.10 0.43 23,200 23,400 23,200 44,340 1,033,122,000
11/12/2015 23,200 0.60 2.65 22,600 23,300 22,600 135,260 3,138,032,000
10/12/2015 22,600 0.00 ■■ 0.00 22,500 23,000 22,500 49,140 1,110,564,000
09/12/2015 22,600 -0.80 -3.42 23,300 23,300 22,600 95,360 2,155,136,000
08/12/2015 23,400 0.00 ■■ 0.00 23,400 23,600 22,900 108,140 2,530,476,000
07/12/2015 23,400 -0.30 -1.27 23,500 23,700 23,200 78,950 1,847,430,000
04/12/2015 23,700 -0.30 -1.25 23,900 23,900 23,300 164,120 3,889,644,000
03/12/2015 24,000 -0.50 -2.04 24,500 24,900 23,500 275,690 6,616,560,000
02/12/2015 24,500 0.50 2.08 24,100 24,500 24,100 158,150 3,874,675,000
01/12/2015 24,000 0.20 0.84 23,800 25,100 23,800 347,310 8,335,440,000
30/11/2015 23,800 0.00 ■■ 0.00 23,700 24,000 23,400 185,380 4,412,044,000
27/11/2015 23,800 0.30 1.28 23,500 23,900 23,100 368,590 8,772,442,000
26/11/2015 23,500 0.20 0.86 23,300 23,500 23,200 60,250 1,415,875,000
25/11/2015 23,300 0.30 1.30 23,000 23,300 22,800 86,950 2,025,935,000
24/11/2015 23,000 -0.40 -1.71 23,200 23,400 22,600 148,130 3,406,990,000
23/11/2015 23,400 -0.10 -0.43 23,500 23,600 23,400 19,940 466,596,000
20/11/2015 23,500 0.00 ■■ 0.00 23,600 23,600 23,400 36,240 851,640,000
19/11/2015 23,500 0.70 3.07 22,700 23,600 22,700 179,270 4,212,845,000
18/11/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 94,310 2,150,268,000
17/11/2015 22,800 0.20 0.88 22,600 22,900 22,600 129,100 2,943,480,000
16/11/2015 22,600 -0.10 -0.44 23,000 23,000 22,500 139,930 3,162,418,000
13/11/2015 22,700 0.30 1.34 22,500 22,900 22,500 185,510 4,211,077,000
12/11/2015 22,400 0.20 0.90 22,300 22,600 22,200 216,430 4,848,032,000
11/11/2015 22,200 0.10 0.45 22,100 22,300 22,000 160,360 3,559,992,000
10/11/2015 22,100 -0.10 -0.45 22,100 22,200 21,900 89,000 1,966,900,000
09/11/2015 22,200 0.00 ■■ 0.00 22,400 22,400 22,100 45,000 999,000,000
06/11/2015 22,200 -0.30 -1.33 22,000 22,400 21,900 191,700 4,255,740,000
05/11/2015 22,500 0.10 0.45 22,800 22,800 22,400 88,280 1,986,300,000
04/11/2015 22,400 0.20 0.90 23,400 23,400 22,400 184,580 4,134,592,000
03/11/2015 22,200 0.90 4.23 21,300 22,700 21,200 304,760 6,765,672,000
02/11/2015 21,300 -0.20 -0.93 21,500 21,500 21,300 66,150 1,408,995,000
30/10/2015 21,500 -0.20 -0.92 21,800 22,000 21,500 92,580 1,990,470,000
29/10/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 85,940 1,864,898,000
28/10/2015 21,700 -0.10 -0.46 21,900 22,100 21,600 46,580 1,010,786,000
27/10/2015 21,800 0.20 0.93 21,600 22,000 21,600 32,900 717,220,000
26/10/2015 21,600 -0.20 -0.92 21,800 21,900 21,600 71,810 1,551,096,000
23/10/2015 21,800 0.00 ■■ 0.00 22,000 22,000 21,700 86,350 1,882,430,000
22/10/2015 21,800 -0.10 -0.46 21,900 22,200 21,800 30,800 671,440,000
21/10/2015 21,900 -0.10 -0.45 22,400 22,400 21,800 51,700 1,132,230,000
20/10/2015 22,000 0.40 1.85 21,800 22,400 21,600 120,000 2,640,000,000
19/10/2015 21,600 0.10 0.47 21,600 21,800 21,600 98,430 2,126,088,000
16/10/2015 21,500 0.00 ■■ 0.00 21,600 21,600 21,500 100,580 2,162,470,000
15/10/2015 21,500 -0.30 -1.38 21,800 21,800 21,500 15,840 340,560,000
14/10/2015 21,800 0.40 1.87 21,600 22,000 21,400 125,350 2,732,630,000
13/10/2015 21,400 0.10 0.47 21,200 21,500 21,000 118,710 2,540,394,000
12/10/2015 21,300 -0.20 -0.93 21,500 21,600 21,300 50,440 1,074,372,000
09/10/2015 21,500 0.20 0.94 22,000 22,100 21,400 43,140 927,510,000
08/10/2015 21,300 0.10 0.47 21,300 21,500 21,200 94,640 2,015,832,000
07/10/2015 21,200 0.10 0.47 21,900 21,900 21,100 68,420 1,450,504,000
06/10/2015 21,100 0.10 0.48 21,000 21,400 20,900 133,610 2,819,171,000
05/10/2015 21,000 0.00 ■■ 0.00 21,300 21,300 20,900 100,920 2,119,320,000
02/10/2015 21,000 0.00 ■■ 0.00 21,200 21,200 21,000 20,130 422,730,000
01/10/2015 21,000 -0.40 -1.87 21,000 21,200 21,000 22,260 467,460,000
30/09/2015 21,400 0.10 0.47 21,500 21,500 20,900 63,180 1,352,052,000
29/09/2015 21,300 -0.10 -0.47 21,400 21,400 20,900 47,290 1,007,277,000
28/09/2015 21,400 -0.30 -1.38 21,600 21,600 21,000 69,610 1,489,654,000
25/09/2015 21,700 0.40 1.88 22,000 22,000 21,300 122,090 2,649,353,000
24/09/2015 21,300 0.10 0.47 21,500 22,600 21,300 507,270 10,804,851,000
23/09/2015 21,200 1.10 5.47 20,200 21,500 20,200 266,420 5,648,104,000
22/09/2015 20,100 0.00 ■■ 0.00 20,100 20,600 20,000 34,490 693,249,000
21/09/2015 20,100 0.10 0.50 20,000 20,700 20,000 24,450 491,445,000
18/09/2015 20,000 0.10 0.50 20,000 21,100 20,000 9,750 195,000,000
17/09/2015 19,900 -0.30 -1.49 20,200 20,200 19,900 3,810 75,819,000
16/09/2015 20,200 0.20 1.00 19,800 20,200 19,800 510 10,302,000
15/09/2015 20,000 0.20 1.01 19,800 20,200 19,800 22,000 440,000,000
14/09/2015 19,800 0.00 ■■ 0.00 20,000 20,000 19,800 21,300 421,740,000
11/09/2015 19,800 -0.60 -2.94 20,500 20,500 19,800 3,190 63,162,000
10/09/2015 20,400 0.00 ■■ 0.00 19,700 20,400 19,700 24,260 494,904,000
09/09/2015 20,400 0.40 2.00 20,400 20,400 20,400 10 204,000
08/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,710 74,200,000
07/09/2015 20,000 0.40 2.04 19,300 20,000 19,300 10,640 212,800,000
04/09/2015 19,600 -0.80 -3.92 19,600 19,600 19,600 500 9,800,000
03/09/2015 20,400 0.60 3.03 19,200 20,400 19,200 9,910 202,164,000
01/09/2015 19,800 -0.60 -2.94 20,400 20,400 19,800 5,530 109,494,000
31/08/2015 20,400 0.70 3.55 20,500 20,500 19,700 1,180 24,072,000
28/08/2015 19,700 0.00 ■■ 0.00 19,900 20,100 19,600 1,040 20,488,000
27/08/2015 19,700 -0.30 -1.50 19,600 20,500 19,600 1,630 32,111,000
26/08/2015 20,000 0.10 0.50 19,900 20,000 19,600 18,500 370,000,000
25/08/2015 19,900 0.60 3.11 18,200 20,000 18,200 90,900 1,808,910,000
24/08/2015 19,300 -0.60 -3.02 19,000 19,400 18,900 213,540 4,121,322,000
21/08/2015 19,900 -0.10 -0.50 19,400 19,900 19,400 64,780 1,289,122,000
20/08/2015 20,000 0.00 ■■ 0.00 19,300 20,000 19,300 18,700 374,000,000
19/08/2015 20,000 0.10 0.50 19,900 20,000 19,800 18,290 365,800,000
18/08/2015 19,900 0.00 ■■ 0.00 19,500 19,900 19,500 48,800 971,120,000
17/08/2015 19,900 -0.30 -1.49 20,100 20,100 19,100 125,420 2,495,858,000
14/08/2015 20,200 -0.30 -1.46 20,500 20,500 19,900 7,740 156,348,000
13/08/2015 20,500 0.00 ■■ 0.00 20,700 20,700 20,100 30,820 631,810,000
12/08/2015 20,500 0.50 2.50 19,900 21,400 19,900 115,800 2,373,900,000
11/08/2015 20,000 0.20 1.01 19,800 20,500 19,300 100,330 2,006,600,000
10/08/2015 19,800 -0.10 -0.50 19,800 19,900 19,800 49,170 973,566,000
07/08/2015 19,900 0.20 1.02 19,700 19,900 19,700 31,880 634,412,000
06/08/2015 19,700 -0.30 -1.50 19,900 19,900 19,700 14,580 287,226,000
05/08/2015 20,000 0.20 1.01 19,800 20,200 19,600 44,800 896,000,000
04/08/2015 19,800 0.10 0.51 19,700 19,800 19,700 72,170 1,428,966,000
03/08/2015 19,700 -0.30 -1.50 19,700 19,900 19,700 148,410 2,923,677,000
31/07/2015 20,000 0.00 ■■ 0.00 19,800 20,200 19,800 154,700 3,094,000,000
30/07/2015 20,000 0.10 0.50 19,700 20,200 19,700 24,790 495,800,000
29/07/2015 19,900 0.00 ■■ 0.00 19,900 20,100 19,700 104,860 2,086,714,000
28/07/2015 19,900 -0.30 -1.49 20,100 20,400 19,900 198,320 3,946,568,000
27/07/2015 20,200 -0.60 -2.88 20,800 20,800 20,000 64,240 1,297,648,000
24/07/2015 20,800 0.10 0.48 20,900 21,800 20,800 108,930 2,265,744,000
23/07/2015 20,700 0.70 3.50 19,900 21,400 19,900 142,470 2,949,129,000
22/07/2015 20,000 0.10 0.50 19,700 20,000 19,700 97,070 1,941,400,000
21/07/2015 19,900 -0.20 -1.00 20,000 20,000 19,800 203,780 4,055,222,000
20/07/2015 20,100 0.00 ■■ 0.00 19,600 20,100 19,500 146,860 2,951,886,000
17/07/2015 20,100 -0.10 -0.50 20,400 20,400 19,900 151,250 3,040,125,000
16/07/2015 20,200 0.70 3.59 19,100 20,700 19,100 487,750 9,852,550,000
15/07/2015 19,500 -0.30 -1.52 19,800 20,500 19,500 534,390 10,420,605,000
14/07/2015 19,800 0.20 1.02 20,900 20,900 19,600 892,360 17,668,728,000
13/07/2015 19,600 1.20 6.52 19,500 19,600 19,500 142,250 2,788,100,000
10/07/2015 18,400 1.20 6.98 17,000 18,400 16,800 683,530 12,576,952,000
09/07/2015 17,200 0.20 1.18 18,100 18,100 17,200 763,750 13,136,500,000
08/07/2015 17,000 0.30 1.80 17,100 17,800 17,000 250,480 4,258,160,000
07/07/2015 16,700 -0.30 -1.76 16,800 16,800 16,700 13,760 229,792,000
06/07/2015 17,000 0.40 2.41 16,700 17,200 16,700 14,820 251,940,000
03/07/2015 16,600 0.00 ■■ 0.00 17,000 17,000 16,600 2,700 44,820,000
02/07/2015 16,600 0.00 ■■ 0.00 16,900 16,900 16,600 5,300 87,980,000
01/07/2015 16,600 -0.10 -0.60 16,900 16,900 16,600 2,470 41,002,000
30/06/2015 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 1,110 18,537,000
29/06/2015 16,700 0.20 1.21 16,500 16,800 16,500 98,960 1,652,632,000
26/06/2015 16,500 0.00 ■■ 0.00 16,500 17,400 16,500 150,410 2,481,765,000
25/06/2015 16,500 -0.40 -2.37 16,700 16,800 16,300 294,560 4,860,240,000
24/06/2015 16,900 0.00 ■■ 0.00 16,800 16,900 16,700 107,990 1,825,031,000
23/06/2015 16,900 0.00 ■■ 0.00 16,800 17,000 16,800 48,090 812,721,000
22/06/2015 16,900 -0.10 -0.59 17,000 17,000 16,800 39,750 671,775,000
19/06/2015 17,000 0.20 1.19 16,800 17,000 16,800 12,010 204,170,000
18/06/2015 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 210 3,528,000
17/06/2015 16,800 -0.10 -0.59 17,000 17,200 16,800 93,250 1,566,600,000
16/06/2015 16,900 -0.20 -1.17 17,100 17,100 16,900 123,610 2,089,009,000
15/06/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 66,740 1,141,254,000
12/06/2015 17,100 -0.30 -1.72 17,100 17,100 17,000 49,660 849,186,000
11/06/2015 17,400 0.30 1.75 17,300 17,400 17,300 950 16,530,000
10/06/2015 17,100 -0.10 -0.58 17,500 17,500 17,100 26,000 444,600,000
09/06/2015 17,200 0.00 ■■ 0.00 17,400 17,900 17,000 131,530 2,262,316,000
08/06/2015 17,200 -0.60 -3.37 18,000 18,000 17,000 13,560 233,232,000
05/06/2015 17,800 -0.20 -1.11 17,500 18,000 16,900 6,730 119,794,000
04/06/2015 18,000 0.50 2.86 16,900 18,000 16,800 10,760 193,680,000
03/06/2015 17,500 0.30 1.74 17,600 17,600 16,800 1,030 18,025,000
02/06/2015 17,200 0.40 2.38 17,700 17,700 16,000 3,950 67,940,000
01/06/2015 20,100 0.40 2.03 19,800 20,100 19,700 59,890 1,203,789,000
29/05/2015 19,700 -1.20 -5.74 20,000 20,000 19,700 40,960 806,912,000
28/05/2015 20,900 0.30 1.46 20,600 20,900 20,600 10,790 225,511,000
27/05/2015 20,600 0.00 ■■ 0.00 20,500 20,600 20,000 25,140 517,884,000
26/05/2015 20,600 0.90 4.57 19,700 20,600 19,700 1,560 32,136,000
25/05/2015 19,700 -0.30 -1.50 20,000 21,400 19,700 20,020 394,394,000
22/05/2015 20,000 0.50 2.56 19,800 20,000 19,500 14,020 280,400,000
21/05/2015 19,500 -0.10 -0.51 19,200 19,800 19,200 18,010 351,195,000
20/05/2015 19,600 0.60 3.16 19,400 19,600 19,200 51,070 1,000,972,000
19/05/2015 19,000 0.00 ■■ 0.00 19,800 19,800 19,000 27,970 531,430,000
18/05/2015 19,000 -0.40 -2.06 19,300 19,300 18,900 68,350 1,298,650,000
15/05/2015 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 34,000 659,600,000
14/05/2015 19,400 -0.10 -0.51 19,400 19,700 19,300 24,800 481,120,000
13/05/2015 19,500 0.30 1.56 19,700 19,800 19,100 6,580 128,310,000
12/05/2015 19,200 -0.40 -2.04 19,200 19,200 19,200 1,220 23,424,000
11/05/2015 19,600 0.30 1.55 19,600 19,600 19,600 110 2,156,000
08/05/2015 19,300 0.00 ■■ 0.00 19,300 19,800 19,300 1,510 29,143,000
07/05/2015 19,300 -0.60 -3.02 19,200 19,800 19,100 19,160 369,788,000
06/05/2015 19,900 0.00 ■■ 0.00 19,300 20,400 19,300 2,980 59,302,000
05/05/2015 19,900 -0.10 -0.50 19,200 20,000 19,200 5,600 111,440,000
04/05/2015 20,000 0.00 ■■ 0.00 20,900 20,900 20,000 1,010 20,200,000
27/04/2015 20,000 0.00 ■■ 0.00 20,800 21,200 20,000 8,580 171,600,000
24/04/2015 20,000 -0.60 -2.91 21,600 21,600 20,000 9,530 190,600,000
23/04/2015 20,600 -1.30 -5.94 21,900 21,900 20,600 11,170 230,102,000
22/04/2015 21,900 0.50 2.34 21,000 21,900 21,000 7,480 163,812,000
21/04/2015 21,400 0.00 ■■ 0.00 20,800 21,400 20,800 5,890 126,046,000
20/04/2015 21,400 0.60 2.88 21,000 21,400 20,900 60,800 1,301,120,000
17/04/2015 20,800 0.00 ■■ 0.00 20,700 21,400 20,600 57,900 1,204,320,000
16/04/2015 20,800 -0.20 -0.95 21,000 21,000 20,800 270 5,616,000
15/04/2015 21,000 -0.30 -1.41 21,300 21,300 20,800 660 13,860,000
14/04/2015 21,300 -0.20 -0.93 20,500 21,500 20,500 60 1,278,000
13/04/2015 21,500 0.70 3.37 20,800 21,500 20,800 23,450 504,175,000
10/04/2015 20,800 -1.10 -5.02 20,800 20,800 20,800 13,100 272,480,000
09/04/2015 21,900 1.10 5.29 22,000 22,000 20,800 24,090 527,571,000
08/04/2015 20,800 -0.90 -4.15 20,800 20,800 20,800 10 208,000
07/04/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
06/04/2015 21,700 0.00 ■■ 0.00 22,200 22,200 20,500 70 1,519,000
03/04/2015 21,700 -0.10 -0.46 22,200 22,200 21,700 30 651,000
02/04/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
01/04/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
31/03/2015 21,800 0.00 ■■ 0.00 21,300 21,800 21,300 1,560 34,008,000
30/03/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
27/03/2015 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 39,500 861,100,000
26/03/2015 21,800 0.40 1.87 22,000 22,000 21,400 22,010 479,818,000
25/03/2015 21,400 -0.10 -0.47 21,500 21,500 21,400 45,280 968,992,000
24/03/2015 21,500 -0.70 -3.15 21,000 22,100 20,900 28,790 618,985,000
23/03/2015 22,200 -0.10 -0.45 22,100 22,300 22,000 42,490 943,278,000
20/03/2015 22,300 0.30 1.36 22,100 22,300 22,000 37,290 831,567,000
19/03/2015 22,000 0.40 1.85 21,500 22,000 21,500 22,840 502,480,000
18/03/2015 21,600 0.20 0.93 21,400 22,300 21,400 44,090 952,344,000
17/03/2015 21,400 0.20 0.94 21,200 21,400 21,200 26,830 574,162,000
16/03/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 7,010 148,612,000
13/03/2015 21,200 0.00 ■■ 0.00 21,000 21,700 20,900 44,030 933,436,000
12/03/2015 21,200 0.00 ■■ 0.00 21,000 21,600 21,000 49,330 1,045,796,000
11/03/2015 21,200 -0.20 -0.93 21,000 21,200 21,000 7,500 159,000,000
10/03/2015 21,400 0.60 2.88 20,900 21,400 20,900 14,440 309,016,000
09/03/2015 20,800 -1.10 -5.02 20,900 22,000 20,800 660 13,728,000
06/03/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 21,870 478,953,000
05/03/2015 21,900 1.00 4.78 20,900 21,900 20,900 41,940 918,486,000
04/03/2015 20,900 -0.60 -2.79 21,500 21,500 20,900 2,650 55,385,000
03/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 200 4,300,000
02/03/2015 21,500 -0.40 -1.83 21,300 21,500 21,300 1,580 33,970,000
27/02/2015 21,900 0.40 1.86 20,800 22,000 20,800 105,630 2,313,297,000
26/02/2015 21,500 -0.50 -2.27 21,500 21,500 21,500 90 1,935,000
25/02/2015 22,000 -0.30 -1.35 21,500 22,000 21,500 3,140 69,080,000
24/02/2015 22,300 0.30 1.36 22,000 22,300 21,300 60 1,338,000
13/02/2015 22,000 0.50 2.33 21,500 22,000 21,100 5,580 122,760,000
12/02/2015 21,500 0.00 ■■ 0.00 21,400 23,000 21,400 21,010 451,715,000
11/02/2015 21,500 0.00 ■■ 0.00 21,500 21,500 20,300 290 6,235,000
10/02/2015 21,500 0.00 ■■ 0.00 21,400 21,500 21,400 180 3,870,000
09/02/2015 21,500 0.00 ■■ 0.00 20,700 21,500 20,700 160 3,440,000
06/02/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 510 10,965,000
05/02/2015 21,500 0.40 1.90 21,500 21,500 21,500 10 215,000
04/02/2015 21,100 -0.10 -0.47 20,800 21,100 20,800 120 2,532,000
03/02/2015 21,200 0.00 ■■ 0.00 20,600 21,200 20,600 230 4,876,000
02/02/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
30/01/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 20,000 424,000,000
29/01/2015 21,200 0.00 ■■ 0.00 21,000 21,200 20,500 7,880 167,056,000
28/01/2015 21,200 0.00 ■■ 0.00 21,200 21,200 21,000 7,000 148,400,000
27/01/2015 21,200 1.00 4.95 21,200 21,200 20,400 12,010 254,612,000
26/01/2015 20,200 -0.50 -2.42 20,500 20,500 20,200 18,680 377,336,000
23/01/2015 20,700 -0.30 -1.43 20,500 21,000 20,500 29,760 616,032,000
22/01/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 12,590 264,390,000
21/01/2015 21,000 0.00 ■■ 0.00 21,300 21,300 20,500 3,420 71,820,000
20/01/2015 21,000 0.00 ■■ 0.00 20,500 21,000 20,500 7,450 156,450,000
19/01/2015 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 880 18,480,000
16/01/2015 21,000 -1.00 -4.55 22,200 22,200 21,000 3,620 76,020,000
15/01/2015 22,000 0.00 ■■ 0.00 22,100 22,100 22,000 20 440,000
14/01/2015 22,000 -0.20 -0.90 21,600 22,200 21,100 4,160 91,520,000
13/01/2015 22,200 0.50 2.30 21,900 22,200 21,700 40,500 899,100,000
12/01/2015 21,700 0.20 0.93 21,400 21,700 21,300 45,480 986,916,000
09/01/2015 21,500 0.30 1.42 21,500 21,500 21,000 48,470 1,042,105,000
08/01/2015 21,200 0.00 ■■ 0.00 21,800 21,800 21,000 30,040 636,848,000
07/01/2015 21,200 0.20 0.95 21,000 21,200 21,000 27,490 582,788,000
06/01/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 9,000 189,000,000
05/01/2015 21,000 -0.90 -4.11 21,000 21,000 21,000 14,000 294,000,000
31/12/2014 21,900 0.50 2.34 21,900 21,900 21,400 11,510 252,069,000
30/12/2014 21,400 -0.10 -0.47 21,500 21,500 21,400 14,400 308,160,000
29/12/2014 21,500 0.00 ■■ 0.00 20,800 21,500 20,800 90 1,935,000
26/12/2014 21,500 0.00 ■■ 0.00 21,500 21,800 20,600 38,270 822,805,000
25/12/2014 21,500 0.40 1.90 22,000 22,000 20,500 5,850 125,775,000
24/12/2014 21,100 0.10 0.48 22,400 22,400 21,100 18,060 381,066,000
23/12/2014 21,000 -0.50 -2.33 21,900 21,900 20,700 68,050 1,429,050,000
22/12/2014 21,500 0.00 ■■ 0.00 21,500 21,800 21,500 84,780 1,822,770,000
19/12/2014 21,500 -0.10 -0.46 22,900 22,900 21,200 123,380 2,652,670,000
18/12/2014 21,600 -0.40 -1.82 22,000 23,000 21,600 62,000 1,339,200,000
17/12/2014 22,000 -0.40 -1.79 22,400 22,700 21,100 140,720 3,095,840,000
16/12/2014 22,400 0.10 0.45 22,300 23,000 21,100 103,270 2,313,248,000
15/12/2014 22,300 -0.70 -3.04 23,000 23,000 22,300 23,490 523,827,000
12/12/2014 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 93,920 2,160,160,000
11/12/2014 23,000 0.00 ■■ 0.00 22,200 23,000 21,900 127,370 2,929,510,000
10/12/2014 23,000 0.00 ■■ 0.00 23,000 23,500 22,300 44,570 1,025,110,000
09/12/2014 23,000 0.00 ■■ 0.00 23,000 24,000 22,500 101,760 2,340,480,000
08/12/2014 23,000 0.60 2.68 22,400 23,800 22,400 244,530 5,624,190,000
05/12/2014 22,400 0.30 1.36 22,100 22,400 21,800 54,020 1,210,048,000
04/12/2014 22,100 0.20 0.91 21,900 22,300 21,500 151,520 3,348,592,000
03/12/2014 21,900 1.00 4.78 20,900 21,900 20,900 122,180 2,675,742,000
02/12/2014 20,900 0.20 0.97 20,700 20,900 20,500 84,420 1,764,378,000
01/12/2014 20,700 0.30 1.47 20,400 21,800 20,400 35,800 741,060,000
28/11/2014 20,400 0.40 2.00 20,000 20,400 20,000 97,150 1,981,860,000
27/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 53,510 1,070,200,000
26/11/2014 20,000 0.30 1.52 19,900 20,000 19,700 10,160 203,200,000
25/11/2014 19,700 -0.30 -1.50 20,000 20,000 19,600 33,930 668,421,000
24/11/2014 20,000 -0.10 -0.50 20,100 20,100 19,800 20,360 407,200,000
21/11/2014 20,100 0.00 ■■ 0.00 20,300 21,000 19,800 45,440 913,344,000
20/11/2014 20,100 0.10 0.50 20,300 20,300 19,800 36,440 732,444,000
19/11/2014 20,000 0.00 ■■ 0.00 20,000 20,100 19,800 65,800 1,316,000,000
18/11/2014 20,000 -0.10 -0.50 20,100 20,100 19,900 60,750 1,215,000,000
17/11/2014 20,100 0.20 1.01 20,100 20,200 20,000 71,880 1,444,788,000
14/11/2014 19,900 -0.40 -1.97 20,300 20,400 19,900 188,310 3,747,369,000
13/11/2014 20,300 0.00 ■■ 0.00 20,300 20,500 20,100 172,750 3,506,825,000
12/11/2014 20,300 0.40 2.01 19,900 20,300 19,900 121,930 2,475,179,000
11/11/2014 19,900 0.00 ■■ 0.00 19,700 20,000 19,700 62,650 1,246,735,000
10/11/2014 19,900 0.00 ■■ 0.00 20,100 20,100 19,700 68,350 1,360,165,000
07/11/2014 19,900 0.10 0.51 20,100 20,100 19,700 57,370 1,141,663,000
06/11/2014 19,800 0.10 0.51 19,800 20,100 19,600 17,330 343,134,000
05/11/2014 19,700 -0.30 -1.50 19,900 20,000 19,300 74,710 1,471,787,000
04/11/2014 20,000 -0.20 -0.99 20,300 20,300 19,800 43,570 871,400,000
03/11/2014 20,200 0.50 2.54 19,700 20,400 19,700 38,270 773,054,000
31/10/2014 19,700 0.00 ■■ 0.00 19,900 20,000 19,400 39,170 771,649,000
30/10/2014 19,700 0.20 1.03 19,800 20,000 19,500 46,450 915,065,000
29/10/2014 19,500 0.00 ■■ 0.00 19,900 20,000 19,500 27,380 533,910,000
28/10/2014 19,500 0.00 ■■ 0.00 19,200 19,600 19,200 112,070 2,185,365,000
27/10/2014 19,500 -0.50 -2.50 19,500 20,000 19,500 49,190 959,205,000
24/10/2014 20,000 0.70 3.63 19,200 20,300 19,000 91,520 1,830,400,000
23/10/2014 19,300 0.00 ■■ 0.00 19,700 19,700 19,200 38,070 734,751,000
22/10/2014 19,300 0.00 ■■ 0.00 19,300 19,400 19,200 33,610 648,673,000
21/10/2014 19,300 0.30 1.58 19,000 19,400 18,000 32,220 621,846,000
20/10/2014 19,000 0.20 1.06 19,000 19,200 18,800 10,180 193,420,000
17/10/2014 18,800 0.20 1.08 18,500 18,800 18,400 10,950 205,860,000
16/10/2014 18,600 -0.40 -2.11 19,500 19,500 18,400 19,670 365,862,000
15/10/2014 19,000 -0.60 -3.06 19,500 19,500 19,000 34,310 651,890,000
14/10/2014 19,600 -0.10 -0.51 19,700 19,900 19,400 31,370 614,852,000
13/10/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,300 11,490 226,353,000
10/10/2014 19,700 -0.50 -2.48 20,000 20,100 19,400 40,490 797,653,000
09/10/2014 20,200 0.20 1.00 20,700 20,700 20,000 16,640 336,128,000
08/10/2014 20,000 -0.60 -2.91 20,600 20,600 20,000 125,310 2,506,200,000
07/10/2014 20,600 -0.10 -0.48 20,500 20,800 20,300 94,090 1,938,254,000
06/10/2014 20,700 1.00 5.08 20,000 20,900 20,000 102,080 2,113,056,000
03/10/2014 19,700 -0.20 -1.01 19,900 20,200 19,700 57,060 1,124,082,000
02/10/2014 19,900 0.70 3.65 19,400 19,900 19,100 140,230 2,790,577,000
01/10/2014 19,200 0.10 0.52 19,400 19,400 18,900 38,560 740,352,000
30/09/2014 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 41,090 784,819,000
29/09/2014 19,100 -0.30 -1.55 19,100 19,200 19,100 22,000 420,200,000
26/09/2014 19,400 -0.10 -0.51 19,500 19,500 19,100 73,870 1,433,078,000
25/09/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,100 15,760 307,320,000
24/09/2014 19,500 0.60 3.17 19,000 19,500 19,000 54,910 1,070,745,000
23/09/2014 18,900 0.00 ■■ 0.00 18,900 19,400 18,900 266,100 5,029,290,000
22/09/2014 18,900 -0.20 -1.05 19,400 19,600 18,700 134,020 2,532,978,000
19/09/2014 19,100 -0.10 -0.52 19,000 19,200 18,500 14,250 272,175,000
18/09/2014 19,200 -0.20 -1.03 19,400 19,700 18,800 92,840 1,782,528,000
17/09/2014 19,400 -0.10 -0.51 19,900 19,900 19,300 10,060 195,164,000
16/09/2014 19,500 0.50 2.63 19,000 19,500 18,700 57,100 1,113,450,000
15/09/2014 19,000 -0.40 -2.06 19,800 20,000 19,000 136,920 2,601,480,000
12/09/2014 19,400 -0.20 -1.02 19,600 19,900 19,300 65,950 1,279,430,000
11/09/2014 19,600 -0.40 -2.00 20,900 20,900 19,500 47,190 924,924,000
10/09/2014 20,000 0.20 1.01 20,000 20,700 19,000 24,920 498,400,000
09/09/2014 19,800 -1.40 -6.60 20,900 21,500 19,800 52,640 1,042,272,000
08/09/2014 21,200 -0.10 -0.47 21,000 21,200 21,000 90,390 1,916,268,000
05/09/2014 21,300 0.00 ■■ 0.00 21,300 21,500 20,500 60,500 1,288,650,000
04/09/2014 21,300 0.00 ■■ 0.00 21,000 21,500 20,900 72,830 1,551,279,000
03/09/2014 21,300 -0.10 -0.47 21,500 22,000 21,300 99,990 2,129,787,000
29/08/2014 21,400 1.30 6.47 21,000 21,500 20,900 181,370 3,881,318,000
28/08/2014 20,100 1.30 6.91 18,800 20,100 18,800 153,960 3,094,596,000
27/08/2014 18,800 -0.20 -1.05 18,800 19,400 18,800 72,510 1,363,188,000
26/08/2014 19,000 -0.70 -3.55 19,300 19,700 19,000 60,700 1,153,300,000
25/08/2014 19,700 0.90 4.79 18,900 19,800 18,900 96,210 1,895,337,000
22/08/2014 18,800 0.00 ■■ 0.00 19,200 19,200 18,800 46,220 868,936,000
21/08/2014 18,800 0.60 3.30 18,400 19,200 18,400 84,250 1,583,900,000
20/08/2014 18,200 0.00 ■■ 0.00 18,200 18,400 18,100 43,790 796,978,000
19/08/2014 18,200 -0.40 -2.15 18,600 18,600 18,200 7,600 138,320,000
18/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 5,900 109,740,000
15/08/2014 18,600 -0.10 -0.53 18,800 18,800 18,600 5,530 102,858,000
14/08/2014 18,700 0.70 3.89 18,600 18,900 18,300 73,230 1,369,401,000
13/08/2014 18,000 0.20 1.12 18,100 18,100 17,500 34,200 615,600,000
12/08/2014 17,800 -0.10 -0.56 18,200 18,200 17,700 21,470 382,166,000
11/08/2014 17,900 -0.30 -1.65 18,200 18,200 17,900 37,420 669,818,000
08/08/2014 18,200 -0.20 -1.09 18,400 18,400 18,100 32,320 588,224,000
07/08/2014 18,400 -0.60 -3.16 18,700 18,700 18,200 23,230 427,432,000
06/08/2014 19,000 0.30 1.60 18,700 19,000 18,300 24,300 461,700,000
05/08/2014 18,700 0.10 0.54 18,500 18,700 18,300 24,870 465,069,000
04/08/2014 18,600 -0.60 -3.12 19,000 19,000 18,400 14,720 273,792,000
01/08/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
31/07/2014 19,200 -0.10 -0.52 19,000 19,300 19,000 4,190 80,448,000
30/07/2014 19,300 -0.10 -0.52 18,800 19,300 18,800 1,030 19,879,000
29/07/2014 19,400 0.40 2.11 19,000 19,400 19,000 1,800 34,920,000
28/07/2014 19,000 -0.60 -3.06 19,400 19,400 19,000 1,440 27,360,000
25/07/2014 19,600 -0.30 -1.51 19,900 19,900 19,600 14,500 284,200,000
24/07/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,500 29,850,000
23/07/2014 19,900 0.10 0.51 19,200 19,900 19,200 60 1,194,000
22/07/2014 19,800 -0.20 -1.00 20,000 20,000 19,000 6,380 126,324,000
21/07/2014 20,000 0.00 ■■ 0.00 20,000 20,100 19,800 86,970 1,739,400,000
18/07/2014 20,000 -0.20 -0.99 19,900 20,000 19,900 36,470 729,400,000
17/07/2014 20,200 0.00 ■■ 0.00 20,000 20,300 20,000 27,710 559,742,000
16/07/2014 20,200 0.50 2.54 19,700 20,300 19,700 43,400 876,680,000
15/07/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 23,590 464,723,000
14/07/2014 19,700 0.00 ■■ 0.00 19,600 19,700 19,500 14,170 279,149,000
11/07/2014 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 2,710 53,387,000
10/07/2014 19,700 -0.10 -0.51 19,800 19,800 19,500 4,770 93,969,000
09/07/2014 19,800 -0.20 -1.00 20,000 20,500 19,800 9,540 188,892,000
08/07/2014 20,000 0.00 ■■ 0.00 19,900 20,000 19,700 7,360 147,200,000
07/07/2014 20,000 0.10 0.50 19,900 21,100 19,900 22,290 445,800,000
04/07/2014 19,900 0.20 1.02 20,100 20,100 19,600 61,040 1,214,696,000
03/07/2014 19,700 0.50 2.60 19,400 19,700 19,400 35,570 700,729,000
02/07/2014 19,200 0.00 ■■ 0.00 19,100 19,300 19,000 5,970 114,624,000
01/07/2014 19,200 -0.20 -1.03 19,300 19,300 19,000 9,270 177,984,000
30/06/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
27/06/2014 19,400 0.10 0.52 19,100 19,400 19,100 6,560 127,264,000
26/06/2014 19,300 -0.20 -1.03 19,000 19,300 19,000 3,000 57,900,000
25/06/2014 19,500 0.40 2.09 19,500 19,500 19,500 110 2,145,000
24/06/2014 19,100 0.00 ■■ 0.00 19,400 19,500 19,100 3,020 57,682,000
23/06/2014 19,100 -0.50 -2.55 19,800 19,800 19,000 4,010 76,591,000
20/06/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
19/06/2014 19,600 0.30 1.55 19,600 19,600 19,600 10 196,000
18/06/2014 19,300 -0.30 -1.53 19,800 19,800 19,300 12,330 237,969,000
17/06/2014 19,600 0.50 2.62 19,100 19,600 19,100 510 9,996,000
16/06/2014 19,100 -0.20 -1.04 19,300 19,400 19,100 4,070 77,737,000
13/06/2014 19,300 0.00 ■■ 0.00 19,000 19,300 18,900 1,960 37,828,000
12/06/2014 19,300 -0.10 -0.52 19,300 19,300 19,300 90 1,737,000
11/06/2014 19,400 0.20 1.04 19,400 19,400 19,400 10 194,000
10/06/2014 19,200 0.20 1.05 18,900 19,200 18,900 720 13,824,000
09/06/2014 19,000 -0.80 -4.04 18,900 19,000 18,900 3,610 68,590,000
06/06/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
05/06/2014 19,800 1.00 5.32 19,800 19,800 19,800 10 198,000
04/06/2014 18,800 -0.70 -3.59 19,500 20,500 18,800 3,560 66,928,000
03/06/2014 19,500 -1.30 -6.25 20,300 20,300 19,500 5,320 103,740,000
02/06/2014 20,800 -0.10 -0.48 20,500 20,900 20,500 1,020 21,216,000
30/05/2014 20,900 0.60 2.96 20,300 21,000 20,300 36,170 755,953,000
29/05/2014 20,300 0.10 0.50 20,600 20,600 20,000 64,900 1,317,470,000
28/05/2014 20,200 0.40 2.02 19,800 20,200 19,500 23,820 481,164,000
27/05/2014 19,800 0.60 3.12 19,100 19,800 19,000 13,330 263,934,000
26/05/2014 19,200 0.00 ■■ 0.00 18,900 19,200 18,900 21,190 406,848,000
23/05/2014 19,200 0.20 1.05 18,800 19,200 18,500 51,490 988,608,000
22/05/2014 19,000 0.00 ■■ 0.00 19,500 19,500 18,900 46,130 876,470,000
21/05/2014 19,000 0.50 2.70 18,500 19,200 18,300 10,380 197,220,000
20/05/2014 18,500 0.50 2.78 18,000 18,500 17,700 85,640 1,584,340,000
19/05/2014 18,000 -0.40 -2.17 17,800 18,200 17,600 71,600 1,288,800,000
16/05/2014 18,400 1.10 6.36 18,000 18,400 17,500 37,730 694,232,000
15/05/2014 17,300 -1.30 -6.99 19,900 19,900 17,300 54,240 938,352,000
14/05/2014 18,600 -1.10 -5.58 18,400 21,000 18,400 40,160 746,976,000
13/05/2014 19,700 -1.40 -6.64 21,100 22,500 19,700 620 12,214,000
12/05/2014 21,100 -1.50 -6.64 22,500 22,500 21,100 23,620 498,382,000
09/05/2014 22,600 1.20 5.61 20,000 22,800 20,000 5,650 127,690,000
08/05/2014 21,400 -1.60 -6.96 21,500 21,500 21,400 29,440 630,016,000
07/05/2014 23,000 -0.40 -1.71 23,000 23,000 23,000 20 460,000
06/05/2014 23,400 -0.10 -0.43 25,000 25,100 22,000 43,550 1,019,070,000
05/05/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/04/2014 23,500 0.00 ■■ 0.00 22,200 23,500 22,200 13,050 306,675,000
28/04/2014 23,500 0.00 ■■ 0.00 23,400 23,500 23,400 35,000 822,500,000
25/04/2014 23,500 0.20 0.86 22,100 23,500 22,100 24,020 564,470,000
24/04/2014 23,300 -0.10 -0.43 22,300 23,400 21,800 53,650 1,250,045,000
23/04/2014 23,400 0.70 3.08 22,500 23,500 22,500 20,220 473,148,000
22/04/2014 22,700 1.40 6.57 21,500 22,700 21,300 17,580 399,066,000
21/04/2014 21,300 0.00 ■■ 0.00 20,600 21,300 20,000 33,390 711,207,000
18/04/2014 21,300 -1.50 -6.58 22,100 22,100 21,300 630 13,419,000
17/04/2014 22,800 -0.10 -0.44 22,900 22,900 22,500 19,440 443,232,000
16/04/2014 22,900 -0.10 -0.43 23,400 23,400 22,800 21,040 481,816,000
15/04/2014 23,000 -0.10 -0.43 23,400 23,500 22,900 49,170 1,130,910,000
14/04/2014 23,100 -1.10 -4.55 24,200 24,600 23,100 26,590 614,229,000
11/04/2014 24,200 -0.40 -1.63 24,800 24,800 24,200 29,530 714,626,000
10/04/2014 24,600 -0.20 -0.81 24,800 24,900 24,600 24,150 594,090,000
08/04/2014 24,800 0.00 ■■ 0.00 25,000 25,000 24,500 13,810 342,488,000
07/04/2014 24,800 0.20 0.81 25,400 25,400 24,800 3,700 91,760,000
04/04/2014 24,600 0.10 0.41 23,700 25,200 23,700 4,130 101,598,000
03/04/2014 24,500 -0.90 -3.54 25,600 25,700 24,500 23,800 583,100,000
02/04/2014 25,400 0.20 0.79 25,000 26,400 25,000 24,430 620,522,000
01/04/2014 25,200 -0.50 -1.95 25,000 25,900 25,000 30,580 770,616,000
31/03/2014 25,700 -1.10 -4.10 26,800 26,800 25,700 29,430 756,351,000
28/03/2014 26,800 0.30 1.13 26,500 27,500 26,500 31,960 856,528,000
27/03/2014 26,500 0.20 0.76 26,300 26,800 26,100 150,930 3,999,645,000
26/03/2014 26,300 -0.30 -1.13 26,600 26,900 26,000 291,350 7,662,505,000
25/03/2014 26,600 -0.40 -1.48 27,100 27,100 26,500 188,530 5,014,898,000
24/03/2014 27,000 0.10 0.37 26,800 27,000 26,800 203,030 5,481,810,000
21/03/2014 26,900 -1.10 -3.93 28,000 28,000 26,300 126,370 3,399,353,000
20/03/2014 28,000 0.00 ■■ 0.00 28,400 28,400 27,700 218,970 6,131,160,000
19/03/2014 28,000 0.50 1.82 28,500 28,500 27,800 352,240 9,862,720,000
18/03/2014 27,500 1.20 4.56 26,400 27,500 25,500 353,380 9,717,950,000
17/03/2014 26,300 0.90 3.54 25,500 26,300 25,100 247,510 6,509,513,000
14/03/2014 25,400 0.30 1.20 25,100 25,400 24,900 194,550 4,941,570,000
13/03/2014 25,100 0.20 0.80 24,900 25,100 24,800 110,550 2,774,805,000
12/03/2014 24,900 -0.10 -0.40 25,000 25,000 24,500 209,570 5,218,293,000
11/03/2014 25,000 0.70 2.88 24,200 25,000 24,200 60,890 1,522,250,000
10/03/2014 24,300 0.20 0.83 24,000 24,500 24,000 105,910 2,573,613,000
07/03/2014 24,100 -0.30 -1.23 24,400 24,400 23,900 98,990 2,385,659,000
06/03/2014 24,400 1.40 6.09 23,000 24,400 23,000 40,920 998,448,000
05/03/2014 23,000 0.00 ■■ 0.00 23,700 23,700 22,900 22,980 528,540,000
04/03/2014 23,000 -0.50 -2.13 23,500 23,500 22,900 850 19,550,000
03/03/2014 23,500 -0.70 -2.89 24,000 24,000 23,500 34,250 804,875,000
28/02/2014 24,200 -0.20 -0.82 24,600 24,600 23,900 33,650 814,330,000
27/02/2014 24,400 -0.40 -1.61 24,300 24,500 24,100 77,620 1,893,928,000
26/02/2014 24,800 -1.00 -3.88 26,000 26,000 24,600 86,810 2,152,888,000
25/02/2014 25,800 0.90 3.61 25,500 25,800 24,400 41,860 1,079,988,000
24/02/2014 24,900 0.50 2.05 25,000 25,000 24,000 18,060 449,694,000
21/02/2014 24,400 0.00 ■■ 0.00 24,400 24,400 24,000 7,980 194,712,000
20/02/2014 24,400 -0.50 -2.01 25,000 25,100 23,200 130,990 3,196,156,000
19/02/2014 24,900 1.60 6.87 23,800 24,900 23,300 112,640 2,804,736,000
18/02/2014 23,300 0.30 1.30 23,000 23,400 23,000 53,230 1,240,259,000
17/02/2014 23,000 -0.20 -0.86 22,400 23,200 22,400 107,730 2,477,790,000
14/02/2014 23,200 0.70 3.11 23,700 23,700 22,500 11,610 269,352,000
13/02/2014 22,500 1.10 5.14 21,400 22,500 21,400 95,640 2,151,900,000
12/02/2014 21,400 0.50 2.39 21,600 21,600 20,100 12,890 275,846,000
11/02/2014 20,900 1.10 5.56 20,000 21,100 20,000 68,530 1,432,277,000
10/02/2014 19,800 0.90 4.76 18,800 19,900 18,800 25,720 509,256,000
07/02/2014 18,900 0.20 1.07 18,700 18,900 18,700 110 2,079,000
06/02/2014 18,700 1.20 6.86 18,300 18,700 18,300 1,890 35,343,000
27/01/2014 18,300 -1.00 -5.18 19,100 19,200 18,300 11,060 202,398,000
24/01/2014 19,300 0.30 1.58 19,300 19,300 18,700 8,240 159,032,000
23/01/2014 19,000 0.10 0.53 18,800 19,000 18,700 10,140 192,660,000
22/01/2014 18,900 0.00 ■■ 0.00 18,800 18,900 18,600 11,980 226,422,000
21/01/2014 18,900 -0.10 -0.53 19,000 19,000 18,700 27,670 522,963,000
20/01/2014 19,000 0.00 ■■ 0.00 19,000 19,000 18,300 7,600 144,400,000
17/01/2014 19,000 0.20 1.06 18,600 19,000 18,300 6,670 126,730,000
16/01/2014 18,800 -0.20 -1.05 19,000 19,000 18,800 11,840 222,592,000
15/01/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 9,950 189,050,000
14/01/2014 19,000 0.00 ■■ 0.00 19,100 19,100 19,000 330 6,270,000
13/01/2014 19,000 -0.10 -0.52 19,000 19,000 18,900 9,950 189,050,000
10/01/2014 19,100 -0.30 -1.55 19,200 19,200 19,100 13,210 252,311,000
09/01/2014 19,400 0.10 0.52 19,400 19,400 19,400 10 194,000
08/01/2014 19,300 0.00 ■■ 0.00 19,400 19,400 19,200 14,100 272,130,000
07/01/2014 19,300 0.00 ■■ 0.00 19,300 19,800 19,100 4,650 89,745,000
06/01/2014 19,300 0.10 0.52 19,000 19,300 18,900 185,650 3,583,045,000
03/01/2014 19,200 0.20 1.05 19,200 19,200 19,200 110 2,112,000
02/01/2014 19,000 -0.20 -1.04 19,100 19,100 19,000 13,350 253,650,000
31/12/2013 19,200 0.20 1.05 19,100 19,200 19,000 130 2,496,000
30/12/2013 19,000 -0.20 -1.04 18,600 19,200 18,600 43,690 830,110,000
27/12/2013 19,200 0.00 ■■ 0.00 19,400 19,400 18,800 7,210 138,432,000
26/12/2013 19,200 0.00 ■■ 0.00 18,600 19,300 18,500 28,510 547,392,000
25/12/2013 19,200 -0.20 -1.03 18,800 19,200 18,800 2,920 56,064,000
24/12/2013 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
23/12/2013 19,400 -0.10 -0.51 19,900 19,900 19,400 1,020 19,788,000
20/12/2013 19,500 0.30 1.56 19,000 20,100 19,000 26,600 518,700,000
19/12/2013 19,200 0.10 0.52 19,300 19,300 18,900 530 10,176,000
18/12/2013 19,100 0.40 2.14 18,400 19,100 18,100 8,480 161,968,000
17/12/2013 18,700 0.40 2.19 18,300 18,800 18,300 28,420 531,454,000
16/12/2013 18,300 -1.20 -6.15 19,100 19,100 18,300 8,100 148,230,000
13/12/2013 19,500 0.50 2.63 19,400 19,500 19,400 30 585,000
12/12/2013 19,000 0.50 2.70 18,500 19,000 18,500 20,500 389,500,000
11/12/2013 18,500 -1.00 -5.13 19,400 19,400 18,500 196,320 3,631,920,000
10/12/2013 19,500 0.10 0.52 19,000 19,600 19,000 39,080 762,060,000
09/12/2013 19,400 0.10 0.52 20,000 20,000 19,000 34,220 663,868,000
06/12/2013 19,300 1.20 6.63 18,200 19,300 18,200 108,870 2,101,191,000
05/12/2013 18,100 0.10 0.56 18,000 18,700 17,900 22,840 413,404,000
04/12/2013 18,000 0.20 1.12 17,700 18,200 17,600 63,940 1,150,920,000
03/12/2013 17,800 0.10 0.56 17,600 17,800 17,500 28,630 509,614,000
02/12/2013 17,700 -0.10 -0.56 17,800 17,800 17,400 35,660 631,182,000
29/11/2013 17,800 0.00 ■■ 0.00 17,800 18,000 17,500 17,580 312,924,000
28/11/2013 17,800 0.70 4.09 17,000 17,900 17,000 112,810 2,008,018,000
27/11/2013 17,100 0.10 0.59 16,800 17,200 16,800 27,720 474,012,000
26/11/2013 17,000 0.20 1.19 16,800 17,000 16,300 167,140 2,841,380,000
25/11/2013 16,800 0.20 1.20 17,000 17,200 16,800 148,770 2,499,336,000
22/11/2013 16,600 0.60 3.75 16,900 16,900 15,900 71,030 1,179,098,000
21/11/2013 16,000 -0.50 -3.03 16,500 16,500 16,000 15,800 252,800,000
20/11/2013 16,500 0.00 ■■ 0.00 16,300 16,500 16,300 29,680 489,720,000
19/11/2013 16,500 0.00 ■■ 0.00 16,300 17,000 16,300 19,270 317,955,000
18/11/2013 16,500 -0.40 -2.37 16,500 16,500 16,500 1,330 21,945,000
15/11/2013 16,900 -0.10 -0.59 16,900 17,000 16,900 240,540 4,065,126,000
14/11/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
13/11/2013 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 81,090 1,378,530,000
12/11/2013 17,000 -0.20 -1.16 17,200 17,200 17,000 36,010 612,170,000
11/11/2013 17,200 0.30 1.78 16,900 17,200 16,800 39,760 683,872,000
08/11/2013 16,900 0.30 1.81 16,600 16,900 16,600 11,220 189,618,000
07/11/2013 16,600 -0.20 -1.19 17,200 17,200 16,300 53,110 881,626,000
06/11/2013 16,800 1.00 6.33 15,800 16,900 15,800 215,070 3,613,176,000
05/11/2013 15,800 0.30 1.94 15,800 15,800 15,500 76,260 1,204,908,000
04/11/2013 15,500 0.00 ■■ 0.00 15,500 15,800 15,500 71,230 1,104,065,000
01/11/2013 15,500 0.20 1.31 15,300 15,500 15,300 42,470 658,285,000
31/10/2013 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 35,850 548,505,000
30/10/2013 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 81,230 1,242,819,000
29/10/2013 15,300 0.20 1.32 15,000 15,300 14,800 115,950 1,774,035,000
28/10/2013 15,100 -0.10 -0.66 14,700 15,100 14,700 150,790 2,276,929,000
25/10/2013 15,200 0.30 2.01 14,900 15,300 14,900 113,720 1,728,544,000
24/10/2013 14,900 0.90 6.43 14,100 14,900 14,100 275,730 4,108,377,000
23/10/2013 14,000 -0.10 -0.71 13,900 14,100 13,900 53,680 751,520,000
22/10/2013 14,100 0.20 1.44 13,900 14,200 13,900 81,360 1,147,176,000
21/10/2013 13,900 0.20 1.46 13,900 14,100 13,700 58,840 817,876,000
18/10/2013 13,700 0.20 1.48 14,000 14,000 13,600 71,400 978,180,000
17/10/2013 13,500 -0.20 -1.46 13,700 13,700 13,400 95,020 1,282,770,000
16/10/2013 13,700 0.20 1.48 13,700 13,700 13,400 25,190 345,103,000
15/10/2013 13,500 -0.10 -0.74 13,300 13,600 13,300 8,920 120,420,000
14/10/2013 13,600 0.60 4.62 13,200 13,600 13,200 37,960 516,256,000
11/10/2013 13,000 -0.50 -3.70 13,600 13,700 13,000 74,990 974,870,000
10/10/2013 13,500 -0.70 -4.93 13,600 13,800 13,500 12,700 171,450,000
09/10/2013 14,200 0.20 1.43 14,100 14,500 14,100 63,770 905,534,000
08/10/2013 14,000 0.80 6.06 13,200 14,100 13,000 274,980 3,849,720,000
07/10/2013 13,200 0.50 3.94 12,900 13,200 12,800 77,160 1,018,512,000
04/10/2013 12,700 0.10 0.79 12,500 12,700 12,500 20,310 257,937,000
03/10/2013 12,600 -0.10 -0.79 12,600 12,600 12,500 54,100 681,660,000
02/10/2013 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 44,590 566,293,000
01/10/2013 12,700 0.00 ■■ 0.00 12,900 12,900 12,700 58,450 742,315,000
30/09/2013 12,700 0.30 2.42 12,400 12,900 12,300 62,920 799,084,000
27/09/2013 12,400 -0.10 -0.80 12,400 12,400 12,400 3,550 44,020,000
26/09/2013 12,500 0.10 0.81 12,500 12,700 12,500 43,730 546,625,000
25/09/2013 12,400 0.00 ■■ 0.00 12,200 12,600 12,200 99,110 1,228,964,000
24/09/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 52,850 655,340,000
23/09/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/09/2013 12,400 -0.10 -0.80 12,400 12,400 12,400 900 11,160,000
19/09/2013 12,500 -0.10 -0.79 12,400 12,500 12,100 8,290 103,625,000
18/09/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 8,300 104,580,000
17/09/2013 12,600 0.60 5.00 12,400 12,800 12,400 10,200 128,520,000
16/09/2013 12,000 -0.40 -3.23 12,000 12,100 12,000 16,790 201,480,000
13/09/2013 12,400 0.00 ■■ 0.00 12,100 12,400 12,100 8,080 100,192,000
12/09/2013 12,400 0.20 1.64 12,000 12,400 12,000 4,210 52,204,000
11/09/2013 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 19,560 238,632,000
10/09/2013 12,200 0.00 ■■ 0.00 12,100 12,200 12,100 210 2,562,000
09/09/2013 12,200 -0.20 -1.61 12,400 12,400 11,900 3,100 37,820,000
06/09/2013 12,400 0.20 1.64 12,200 12,400 12,200 9,740 120,776,000
05/09/2013 12,200 0.20 1.67 11,800 12,200 11,800 6,980 85,156,000
04/09/2013 12,000 0.00 ■■ 0.00 12,200 12,200 11,900 29,050 348,600,000
03/09/2013 12,000 -0.30 -2.44 12,300 12,300 12,000 3,400 40,800,000
30/08/2013 12,300 0.10 0.82 12,300 12,500 11,500 55,190 678,837,000
29/08/2013 12,200 -0.10 -0.81 12,300 12,300 12,200 18,010 219,722,000
28/08/2013 12,300 -0.30 -2.38 12,600 12,600 12,300 29,280 360,144,000
27/08/2013 12,600 -0.20 -1.56 12,700 12,800 12,600 27,900 351,540,000
26/08/2013 12,800 0.00 ■■ 0.00 12,500 12,800 12,400 2,060 26,368,000
23/08/2013 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 29,220 374,016,000
22/08/2013 12,800 -0.10 -0.78 12,800 13,000 12,700 21,710 277,888,000
21/08/2013 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 45,770 590,433,000
20/08/2013 12,900 -0.10 -0.77 12,900 13,000 12,800 30,930 398,997,000
19/08/2013 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 35,130 456,690,000
16/08/2013 13,000 0.00 ■■ 0.00 13,100 13,100 12,800 51,730 672,490,000
15/08/2013 13,000 0.20 1.56 12,700 13,000 12,700 56,760 737,880,000
14/08/2013 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 73,660 942,848,000
13/08/2013 12,800 0.30 2.40 12,500 13,200 12,500 86,820 1,111,296,000
12/08/2013 12,500 0.10 0.81 12,500 12,500 12,400 2,360 29,500,000
09/08/2013 12,400 0.00 ■■ 0.00 12,300 12,700 12,300 2,750 34,100,000
08/08/2013 12,400 -0.30 -2.36 12,700 12,700 12,400 25,060 310,744,000
07/08/2013 12,700 0.30 2.42 12,300 12,700 12,300 10,210 129,667,000
06/08/2013 12,400 0.20 1.64 12,200 12,400 12,200 4,110 50,964,000
05/08/2013 12,200 -0.30 -2.40 12,500 12,500 12,100 49,420 602,924,000
02/08/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 11,110 138,875,000
01/08/2013 12,500 -0.10 -0.79 12,400 12,500 12,300 24,290 303,625,000
31/07/2013 12,600 0.20 1.61 12,300 12,600 12,200 14,740 185,724,000
30/07/2013 12,400 0.20 1.64 12,200 12,400 12,200 12,170 150,908,000
29/07/2013 12,200 -0.30 -2.40 12,400 12,500 12,200 25,460 310,612,000
26/07/2013 12,500 0.10 0.81 12,400 12,500 12,300 25,960 324,500,000
25/07/2013 12,400 -0.20 -1.59 12,500 12,600 12,400 29,530 366,172,000
24/07/2013 12,600 -0.20 -1.56 12,500 12,700 12,500 12,780 161,028,000
23/07/2013 12,800 0.30 2.40 12,300 13,000 12,300 68,560 877,568,000
22/07/2013 12,500 -0.20 -1.57 12,600 12,600 12,000 131,730 1,646,625,000
19/07/2013 12,700 -0.30 -2.31 13,000 13,000 12,500 215,140 2,732,278,000
18/07/2013 13,000 -0.20 -1.52 13,000 13,100 12,900 71,750 932,750,000
17/07/2013 13,200 -0.10 -0.75 13,300 13,300 13,000 40,630 536,316,000
16/07/2013 13,300 0.00 ■■ 0.00 13,000 13,300 12,900 72,360 962,388,000
15/07/2013 13,300 -0.10 -0.75 13,400 13,400 13,000 93,710 1,246,343,000
12/07/2013 13,400 0.30 2.29 13,100 13,400 13,000 61,860 828,924,000
11/07/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 101,240 1,326,244,000
10/07/2013 13,100 -0.30 -2.24 13,400 13,400 13,000 77,900 1,020,490,000
09/07/2013 13,400 -0.10 -0.74 13,200 13,700 13,200 65,750 881,050,000
08/07/2013 13,500 -0.40 -2.88 13,600 13,800 13,500 8,450 114,075,000
05/07/2013 13,900 -0.30 -2.11 14,300 14,300 13,700 40,740 566,286,000
04/07/2013 14,200 -0.20 -1.39 14,400 14,400 13,800 56,470 801,874,000
03/07/2013 14,400 0.20 1.41 14,300 14,400 13,900 29,160 419,904,000
02/07/2013 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 47,150 716,680,000
01/07/2013 15,200 0.00 ■■ 0.00 15,300 15,300 15,000 55,010 836,152,000
28/06/2013 15,200 -0.80 -5.00 15,700 15,700 15,200 127,480 1,937,696,000
27/06/2013 16,000 0.60 3.90 15,400 16,000 15,400 99,670 1,594,720,000
26/06/2013 15,400 0.40 2.67 15,100 15,400 15,000 16,330 251,482,000
25/06/2013 15,000 -0.80 -5.06 15,800 15,800 14,900 44,260 663,900,000
24/06/2013 15,800 -0.20 -1.25 16,000 16,000 15,800 20,260 320,108,000
21/06/2013 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 15,020 240,320,000
20/06/2013 16,000 -0.10 -0.62 16,000 16,100 15,800 64,100 1,025,600,000
19/06/2013 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 87,200 1,403,920,000
18/06/2013 16,100 0.20 1.26 16,000 16,100 15,800 83,480 1,344,028,000
17/06/2013 15,900 -0.20 -1.24 16,200 16,300 15,900 114,690 1,823,571,000
14/06/2013 16,100 -0.20 -1.23 16,200 16,500 16,000 181,310 2,919,091,000
13/06/2013 16,300 0.00 ■■ 0.00 16,200 16,300 16,000 60,980 993,974,000
12/06/2013 16,300 -0.10 -0.61 16,400 16,600 16,300 125,570 2,046,791,000
11/06/2013 16,400 0.10 0.61 16,500 16,700 16,200 94,050 1,542,420,000
10/06/2013 16,300 -0.90 -5.23 17,300 17,300 16,300 63,610 1,036,843,000
07/06/2013 17,200 1.10 6.83 16,200 17,200 16,200 649,680 11,174,496,000
06/06/2013 16,100 0.10 0.63 16,000 16,300 15,900 275,100 4,429,110,000
05/06/2013 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 172,520 2,760,320,000
04/06/2013 16,000 -0.20 -1.23 16,400 16,500 16,000 229,770 3,676,320,000
03/06/2013 16,200 0.30 1.89 16,400 16,600 15,900 267,880 4,339,656,000
31/05/2013 15,900 0.20 1.27 16,000 16,200 15,800 168,730 2,682,807,000
30/05/2013 15,700 0.20 1.29 15,600 15,700 15,500 50,000 785,000,000
29/05/2013 15,500 -0.40 -2.52 16,000 16,000 15,500 26,090 404,395,000
28/05/2013 15,900 0.10 0.63 15,800 15,900 15,500 50,420 801,678,000
27/05/2013 15,800 0.60 3.95 15,900 15,900 15,600 38,680 611,144,000
24/05/2013 15,200 0.10 0.66 15,100 15,700 15,100 12,590 191,368,000
23/05/2013 15,100 -0.60 -3.82 15,900 15,900 15,100 20,510 309,701,000
22/05/2013 15,700 -0.20 -1.26 15,500 15,800 15,200 48,880 767,416,000
21/05/2013 15,900 -0.10 -0.62 15,600 16,400 15,400 7,400 117,660,000
20/05/2013 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 3,510 56,160,000
17/05/2013 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 5,340 85,440,000
16/05/2013 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 24,000 384,000,000
15/05/2013 16,000 0.50 3.23 15,500 16,000 15,500 7,600 121,600,000
14/05/2013 15,500 -0.50 -3.12 15,500 15,500 15,000 4,420 68,510,000
13/05/2013 16,000 0.00 ■■ 0.00 16,500 16,500 15,500 29,610 473,760,000
10/05/2013 16,000 0.50 3.23 16,000 16,000 15,400 5,320 85,120,000
09/05/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 21,910 339,605,000
08/05/2013 15,500 0.10 0.65 15,500 15,500 15,500 1,010 15,655,000
07/05/2013 15,400 0.00 ■■ 0.00 15,200 15,500 15,200 10,040 154,616,000
06/05/2013 15,400 0.30 1.99 15,300 15,500 15,100 19,160 295,064,000
03/05/2013 15,100 0.00 ■■ 0.00 14,900 15,100 14,700 2,950 44,545,000
02/05/2013 15,100 -0.20 -1.31 15,300 15,300 15,100 4,190 63,269,000
26/04/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 610 9,333,000
25/04/2013 15,300 -0.10 -0.65 15,500 15,500 15,000 9,460 144,738,000
24/04/2013 15,400 -0.10 -0.65 15,500 15,500 15,100 11,540 177,716,000
23/04/2013 15,500 -0.30 -1.90 15,500 15,800 15,500 36,110 559,705,000
22/04/2013 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 13,460 212,668,000
18/04/2013 15,800 0.90 6.04 15,000 15,900 15,000 80,750 1,275,850,000
17/04/2013 14,900 0.00 ■■ 0.00 15,200 15,200 14,900 2,140 31,886,000
16/04/2013 14,900 0.20 1.36 14,200 14,900 14,200 9,380 139,762,000
15/04/2013 14,700 -0.90 -5.77 14,800 14,800 14,700 1,370 20,139,000
12/04/2013 15,600 0.00 ■■ 0.00 15,100 15,600 14,900 2,800 43,680,000
11/04/2013 15,600 0.40 2.63 15,700 15,700 15,600 110 1,716,000
10/04/2013 15,200 -0.10 -0.65 15,400 15,800 15,200 27,170 412,984,000
09/04/2013 15,300 -0.60 -3.77 15,000 15,800 15,000 81,600 1,248,480,000
08/04/2013 15,900 0.00 ■■ 0.00 15,600 15,900 15,400 11,500 182,850,000
05/04/2013 15,900 -0.10 -0.62 15,900 15,900 15,800 7,000 111,300,000
04/04/2013 16,000 -0.10 -0.62 15,900 16,000 15,800 17,860 285,760,000
03/04/2013 16,100 0.00 ■■ 0.00 16,000 16,100 15,900 16,180 260,498,000
02/04/2013 16,100 -0.30 -1.83 16,300 16,300 15,900 10,590 170,499,000
01/04/2013 16,400 0.60 3.80 15,900 16,400 15,500 44,290 726,356,000
29/03/2013 15,800 -0.10 -0.63 15,000 15,800 15,000 2,670 42,186,000
28/03/2013 15,900 -0.30 -1.85 16,000 16,000 15,400 12,550 199,545,000
27/03/2013 16,200 0.20 1.25 16,000 16,500 16,000 21,240 344,088,000
26/03/2013 16,000 0.00 ■■ 0.00 15,900 16,100 15,300 40,000 640,000,000
25/03/2013 16,000 0.00 ■■ 0.00 15,300 16,000 14,900 28,690 459,040,000
22/03/2013 16,000 -0.20 -1.23 16,200 16,200 15,100 10,270 164,320,000
21/03/2013 16,200 -0.40 -2.41 16,600 16,600 16,200 20,260 328,212,000
20/03/2013 16,600 -0.10 -0.60 16,500 16,800 16,500 33,050 548,630,000
19/03/2013 16,700 0.10 0.60 16,800 16,800 16,100 28,230 471,441,000
18/03/2013 16,600 0.60 3.75 16,000 16,900 16,000 114,010 1,892,566,000
15/03/2013 16,000 0.50 3.23 15,600 16,300 15,500 42,990 687,840,000
14/03/2013 15,500 1.00 6.90 14,500 15,500 14,500 42,630 660,765,000
13/03/2013 14,500 -0.40 -2.68 14,600 14,800 14,500 9,580 138,910,000
12/03/2013 14,900 0.00 ■■ 0.00 15,400 15,400 14,300 17,940 267,306,000
11/03/2013 14,900 0.70 4.93 14,200 14,900 14,200 2,550 37,995,000
08/03/2013 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 2,390 33,938,000
07/03/2013 14,200 -0.30 -2.07 14,800 14,800 14,200 4,520 64,184,000
06/03/2013 14,500 0.50 3.57 14,000 14,900 14,000 5,580 80,910,000
05/03/2013 14,000 -0.30 -2.10 14,000 14,500 14,000 5,820 81,480,000
04/03/2013 14,300 -1.00 -6.54 14,800 15,000 14,300 30,060 429,858,000
01/03/2013 15,300 -0.10 -0.65 15,400 15,400 15,000 19,030 291,159,000
28/02/2013 15,400 0.40 2.67 16,000 16,000 15,100 2,730 42,042,000
27/02/2013 15,000 -0.20 -1.32 16,000 16,000 14,700 20,180 302,700,000
26/02/2013 15,200 -1.10 -6.75 16,000 16,000 15,200 41,040 623,808,000
25/02/2013 16,300 -0.20 -1.21 16,000 16,300 16,000 10,620 173,106,000
22/02/2013 16,500 0.50 3.12 17,000 17,000 15,900 36,250 598,125,000
21/02/2013 16,000 -0.30 -1.84 16,800 17,000 16,000 123,280 1,972,480,000
20/02/2013 16,300 -0.20 -1.21 16,200 17,000 16,200 34,020 554,526,000
19/02/2013 16,500 -0.90 -5.17 17,000 17,400 16,500 64,520 1,064,580,000
18/02/2013 17,400 0.10 0.58 17,800 17,800 17,400 29,710 516,954,000
08/02/2013 17,300 0.60 3.59 16,700 17,300 16,700 23,130 400,149,000
07/02/2013 16,700 0.70 4.38 16,900 17,000 16,400 261,370 4,364,879,000
06/02/2013 16,000 0.80 5.26 16,000 16,200 15,800 12,520 200,320,000
05/02/2013 15,200 -0.10 -0.65 14,700 16,300 14,700 12,160 184,832,000
04/02/2013 15,300 -0.70 -4.38 15,700 16,000 15,300 19,450 297,585,000
01/02/2013 16,000 0.30 1.91 16,000 16,300 16,000 17,370 277,920,000
31/01/2013 15,700 -0.30 -1.88 15,500 16,300 15,500 13,650 214,305,000
30/01/2013 16,000 -0.40 -2.44 16,300 16,400 16,000 14,050 224,800,000
29/01/2013 16,400 0.00 ■■ 0.00 15,800 16,400 15,800 22,350 366,540,000
28/01/2013 16,400 0.10 0.61 16,500 16,700 16,300 103,820 1,702,648,000
25/01/2013 16,300 0.20 1.24 16,100 16,900 15,500 28,620 466,506,000
24/01/2013 16,100 -0.40 -2.42 17,000 17,300 16,100 38,940 626,934,000
23/01/2013 16,500 -0.20 -1.20 16,000 16,600 16,000 24,320 401,280,000
22/01/2013 16,700 -0.70 -4.02 16,400 17,600 16,200 76,980 1,285,566,000
21/01/2013 17,400 -0.10 -0.57 18,200 18,200 17,100 11,000 191,400,000
18/01/2013 17,500 -1.30 -6.91 18,800 18,800 17,500 123,430 2,160,025,000
17/01/2013 18,800 1.00 5.62 19,000 19,000 18,600 101,390 1,906,132,000
16/01/2013 17,800 1.10 6.59 17,800 17,800 17,800 121,920 2,170,176,000
15/01/2013 16,700 1.00 6.37 15,800 16,700 15,800 290,200 4,846,340,000
14/01/2013 15,700 0.70 4.67 15,000 15,700 15,000 12,640 198,448,000
11/01/2013 15,000 0.10 0.67 15,200 15,200 14,600 11,120 166,800,000
10/01/2013 14,900 -0.10 -0.67 15,200 15,200 14,900 2,460 36,654,000
09/01/2013 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 8,230 123,450,000
08/01/2013 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 2,150 32,250,000
07/01/2013 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 2,950 44,250,000
04/01/2013 15,000 -0.40 -2.60 15,400 15,400 14,800 6,700 100,500,000
03/01/2013 15,400 -0.10 -0.65 15,500 15,500 15,400 2,100 32,340,000
02/01/2013 15,500 0.10 0.65 15,600 15,600 15,400 7,770 120,435,000
28/12/2012 15,400 0.30 1.99 15,200 15,400 14,600 6,610 101,794,000
27/12/2012 15,100 0.10 0.67 15,000 15,300 15,000 6,620 99,962,000
26/12/2012 15,000 0.10 0.67 14,900 15,000 14,900 2,050 30,750,000
25/12/2012 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 260 3,874,000
24/12/2012 14,900 -0.70 -4.49 15,000 15,500 14,900 1,950 29,055,000
21/12/2012 15,600 0.30 1.96 15,600 15,600 15,600 250 3,900,000
20/12/2012 15,300 0.30 2.00 15,600 15,700 15,000 390 5,967,000
19/12/2012 15,000 0.70 4.90 15,000 15,000 14,600 10,400 156,000,000
18/12/2012 14,300 -0.70 -4.67 15,100 15,100 14,300 1,330 19,019,000
17/12/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 510 7,650,000
14/12/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 410 6,150,000
13/12/2012 15,000 0.50 3.45 14,800 15,000 14,800 20 300,000
12/12/2012 14,500 0.60 4.32 14,000 14,500 14,000 2,630 38,135,000
11/12/2012 13,900 -0.10 -0.71 14,500 14,500 13,700 3,130 43,507,000
10/12/2012 14,000 -0.60 -4.11 14,000 14,600 13,900 2,110 29,540,000
07/12/2012 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 20 292,000
06/12/2012 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 2,040 29,784,000
05/12/2012 14,600 0.40 2.82 14,900 14,900 13,700 1,110 16,206,000
04/12/2012 14,200 -0.10 -0.70 13,700 14,200 13,700 670 9,514,000
03/12/2012 14,300 0.10 0.70 14,000 14,300 14,000 1,920 27,456,000
30/11/2012 14,200 0.50 3.65 14,200 14,200 14,200 10 142,000
29/11/2012 13,700 -0.60 -4.20 14,300 14,300 13,600 690 9,453,000
28/11/2012 14,300 0.60 4.38 13,100 14,300 13,100 770 11,011,000
27/11/2012 13,700 -0.70 -4.86 14,300 14,900 13,700 530 7,261,000
26/11/2012 14,400 -0.60 -4.00 14,400 14,400 14,400 220 3,168,000
23/11/2012 15,000 0.40 2.74 14,600 15,000 14,000 4,200 63,000,000
22/11/2012 14,600 -0.70 -4.58 14,600 14,600 14,600 1,760 25,696,000
21/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 7,200 110,160,000
20/11/2012 15,300 0.00 ■■ 0.00 14,700 15,300 14,700 1,020 15,606,000
19/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 14,700 240 3,672,000
16/11/2012 15,300 0.00 ■■ 0.00 15,200 15,300 15,200 310 4,743,000
15/11/2012 15,300 0.00 ■■ 0.00 14,600 15,300 14,600 280 4,284,000
14/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 220 3,366,000
13/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 130 1,989,000
12/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
09/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
08/11/2012 15,300 0.30 2.00 14,600 15,300 14,600 520 7,956,000
07/11/2012 15,000 0.00 ■■ 0.00 14,500 15,000 14,300 260 3,900,000
06/11/2012 15,000 -0.30 -1.96 15,000 15,000 15,000 790 11,850,000
05/11/2012 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
02/11/2012 15,300 0.30 2.00 14,400 15,600 14,400 2,140 32,742,000
01/11/2012 15,000 0.30 2.04 15,200 15,200 14,500 6,740 101,100,000
31/10/2012 14,700 -0.70 -4.55 15,500 15,500 14,700 2,720 39,984,000
30/10/2012 15,400 -0.80 -4.94 16,300 16,300 15,400 350 5,390,000
29/10/2012 16,200 0.20 1.25 15,300 16,300 15,200 1,260 20,412,000
26/10/2012 16,000 -0.40 -2.44 15,600 16,000 15,600 870 13,920,000
25/10/2012 16,400 0.40 2.50 16,500 16,500 15,200 4,120 67,568,000
24/10/2012 16,000 -0.10 -0.62 16,600 16,600 15,300 2,430 38,880,000
23/10/2012 16,100 -0.80 -4.73 16,300 17,700 16,100 1,730 27,853,000
22/10/2012 16,900 -0.80 -4.52 18,500 18,500 16,900 2,090 35,321,000
19/10/2012 17,700 -0.90 -4.84 17,700 18,600 17,700 80 1,416,000
18/10/2012 18,600 0.30 1.64 18,800 18,800 17,400 1,590 29,574,000
17/10/2012 18,300 -0.30 -1.61 18,000 18,400 17,700 3,320 60,756,000
16/10/2012 18,600 -0.10 -0.53 18,800 18,800 18,000 2,870 53,382,000
15/10/2012 18,700 0.50 2.75 18,700 18,700 18,700 10 187,000
12/10/2012 18,200 -0.10 -0.55 18,200 18,200 17,400 860 15,652,000
11/10/2012 18,300 -0.10 -0.54 18,400 18,400 18,000 1,340 24,522,000
10/10/2012 18,400 0.10 0.55 18,300 18,400 17,900 320 5,888,000
09/10/2012 18,300 -0.20 -1.08 18,900 18,900 18,000 520 9,516,000
08/10/2012 18,500 0.60 3.35 17,600 18,500 17,600 2,200 40,700,000
05/10/2012 17,900 0.60 3.47 17,300 17,900 17,300 480 8,592,000
04/10/2012 17,300 0.60 3.59 17,000 17,500 17,000 40 692,000
03/10/2012 16,700 -0.80 -4.57 18,200 18,200 16,700 1,230 20,541,000
02/10/2012 17,500 -0.50 -2.78 17,300 17,500 17,200 150 2,625,000
01/10/2012 18,000 0.70 4.05 18,000 18,000 18,000 10 180,000
28/09/2012 17,300 0.60 3.59 17,300 17,300 17,300 10 173,000
27/09/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
26/09/2012 16,700 -0.80 -4.57 17,000 17,000 16,700 1,910 31,897,000
25/09/2012 17,500 0.40 2.34 17,500 17,500 17,500 10 175,000
24/09/2012 17,100 -0.20 -1.16 16,500 17,100 16,500 50 855,000
21/09/2012 17,300 0.50 2.98 17,300 17,300 17,300 10 173,000
20/09/2012 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/09/2012 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
18/09/2012 16,800 0.20 1.20 16,800 16,800 16,800 10 168,000
17/09/2012 16,600 0.10 0.61 16,600 16,600 16,600 10 166,000
14/09/2012 16,500 0.30 1.85 16,800 16,800 16,200 370 6,105,000
13/09/2012 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
12/09/2012 16,200 0.50 3.18 16,200 16,200 16,200 20 324,000
11/09/2012 15,700 -0.10 -0.63 15,200 15,700 15,200 510 8,007,000
10/09/2012 15,800 -0.80 -4.82 15,800 15,800 15,800 2,490 39,342,000
07/09/2012 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 390 6,474,000
06/09/2012 16,600 0.00 ■■ 0.00 15,800 16,600 15,800 590 9,794,000
05/09/2012 16,600 -0.80 -4.60 16,600 16,600 16,600 1,920 31,872,000
04/09/2012 17,400 -0.10 -0.57 17,500 17,500 16,800 260 4,524,000
31/08/2012 17,500 0.50 2.94 16,200 17,500 16,200 1,050 18,375,000
30/08/2012 17,000 0.70 4.29 17,000 17,000 17,000 10 170,000
29/08/2012 16,300 0.00 ■■ 0.00 15,900 16,300 15,900 3,550 57,865,000
28/08/2012 16,300 -0.80 -4.68 16,300 16,400 16,300 3,190 51,997,000
27/08/2012 17,100 -0.80 -4.47 17,100 17,100 17,100 100 1,710,000
24/08/2012 17,900 -0.20 -1.10 17,200 17,900 17,200 3,220 57,638,000
23/08/2012 18,100 -0.90 -4.74 18,200 18,200 18,100 200 3,620,000
22/08/2012 19,000 -0.90 -4.52 19,000 19,000 19,000 70 1,330,000
21/08/2012 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
20/08/2012 19,900 0.40 2.05 19,900 19,900 19,900 10 199,000
17/08/2012 19,500 0.30 1.56 19,500 19,500 19,500 1,010 19,695,000
16/08/2012 19,200 -0.30 -1.54 18,600 19,200 18,600 1,640 31,488,000
15/08/2012 19,500 0.50 2.63 18,200 19,500 18,200 3,390 66,105,000
14/08/2012 19,000 0.70 3.83 19,000 19,000 19,000 20 380,000
13/08/2012 18,300 0.10 0.55 18,300 18,300 18,100 570 10,431,000
10/08/2012 18,200 -0.80 -4.21 18,600 18,600 18,200 7,680 139,776,000
09/08/2012 19,000 -0.90 -4.52 19,900 19,900 19,000 2,190 41,610,000
08/08/2012 19,900 0.40 2.05 19,900 19,900 19,900 210 4,179,000
07/08/2012 19,500 -1.00 -4.88 19,700 19,700 19,500 3,500 68,250,000
06/08/2012 20,500 0.50 2.50 20,000 20,800 20,000 1,820 37,310,000
03/08/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 90 1,800,000
02/08/2012 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 780 15,600,000
01/08/2012 20,000 0.00 ■■ 0.00 20,000 20,000 19,100 70 1,400,000
31/07/2012 20,000 0.60 3.09 19,400 20,000 19,400 150 3,000,000
30/07/2012 19,400 -1.00 -4.90 19,500 21,400 19,400 1,130 21,922,000
27/07/2012 20,400 -1.00 -4.67 20,400 20,400 20,400 2,280 46,512,000
26/07/2012 21,400 0.00 ■■ 0.00 21,000 21,400 21,000 400 8,560,000
25/07/2012 21,400 1.00 4.90 20,400 21,400 20,400 30 642,000
24/07/2012 20,400 -1.00 -4.67 20,500 20,500 20,400 6,510 132,804,000
23/07/2012 21,400 -0.10 -0.47 21,500 21,500 21,000 240 5,136,000
20/07/2012 21,500 0.00 ■■ 0.00 21,800 21,800 21,500 490 10,535,000
19/07/2012 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 650 13,975,000
18/07/2012 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 120 2,580,000
17/07/2012 21,500 -0.40 -1.83 21,500 21,500 21,500 190 4,085,000
16/07/2012 21,900 0.40 1.86 21,900 21,900 21,900 10 219,000
13/07/2012 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 3,910 84,065,000
12/07/2012 21,500 -0.50 -2.27 22,000 22,000 21,500 210 4,515,000
11/07/2012 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 210 4,620,000
10/07/2012 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
09/07/2012 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 110 2,420,000
06/07/2012 22,000 0.50 2.33 21,000 22,000 21,000 500 11,000,000
05/07/2012 21,500 0.50 2.38 20,000 21,500 20,000 1,410 30,315,000
04/07/2012 21,000 0.10 0.48 21,000 21,000 21,000 100 2,100,000
03/07/2012 20,900 -1.00 -4.57 20,900 20,900 20,900 90 1,881,000
02/07/2012 21,900 0.00 ■■ 0.00 21,900 21,900 20,900 210 4,599,000
29/06/2012 21,900 -0.20 -0.90 21,000 21,900 21,000 50 1,095,000
28/06/2012 22,100 -1.10 -4.74 22,100 22,100 22,100 30 663,000
27/06/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 10 232,000
26/06/2012 23,200 1.10 4.98 23,200 23,200 23,200 10 232,000
25/06/2012 23,600 1.10 4.89 23,600 23,600 23,600 10 236,000
22/06/2012 22,500 0.10 0.45 22,400 22,500 22,400 20 450,000
21/06/2012 22,400 -0.10 -0.44 22,000 22,400 22,000 330 7,392,000
20/06/2012 22,500 0.00 ■■ 0.00 21,500 22,500 21,500 1,660 37,350,000
19/06/2012 22,500 -0.40 -1.75 22,000 22,500 22,000 2,000 45,000,000
18/06/2012 22,900 -0.10 -0.43 22,000 23,500 22,000 530 12,137,000
15/06/2012 23,000 0.00 ■■ 0.00 21,900 23,500 21,900 25,950 596,850,000
14/06/2012 23,000 0.10 0.44 23,000 23,000 23,000 10 230,000
13/06/2012 22,900 -0.60 -2.55 22,900 22,900 22,400 2,140 49,006,000
12/06/2012 23,500 0.00 ■■ 0.00 22,500 23,500 22,400 520 12,220,000
11/06/2012 23,500 0.00 ■■ 0.00 24,000 24,000 23,500 550 12,925,000
08/06/2012 23,500 0.60 2.62 23,900 23,900 23,500 550 12,925,000
07/06/2012 22,900 1.00 4.57 22,900 22,900 22,900 4,510 103,279,000
06/06/2012 21,900 0.40 1.86 21,500 21,900 21,500 1,010 22,119,000
05/06/2012 21,500 0.80 3.86 20,700 21,500 20,200 7,110 152,865,000
04/06/2012 20,700 -1.00 -4.61 20,800 20,800 20,700 1,500 31,050,000
01/06/2012 21,700 -1.10 -4.82 22,800 22,800 21,700 3,500 75,950,000
31/05/2012 22,800 -0.90 -3.80 23,900 23,900 22,800 4,020 91,656,000
30/05/2012 23,700 0.20 0.85 23,500 23,700 23,500 280 6,636,000
29/05/2012 23,500 0.00 ■■ 0.00 22,500 23,500 22,500 530 12,455,000
28/05/2012 23,500 0.10 0.43 23,000 23,500 23,000 2,350 55,225,000
25/05/2012 23,400 1.10 4.93 22,300 23,400 22,300 850 19,890,000
24/05/2012 22,300 -1.10 -4.70 22,300 23,500 22,300 5,600 124,880,000
23/05/2012 23,400 -0.10 -0.43 23,000 23,500 22,400 13,010 304,434,000
22/05/2012 23,500 -0.70 -2.89 23,500 23,500 23,500 1,180 27,730,000
21/05/2012 24,200 1.10 4.76 23,100 24,200 23,100 9,460 228,932,000
18/05/2012 23,100 -1.20 -4.94 23,200 23,700 23,100 158,650 3,664,815,000
17/05/2012 24,300 -0.50 -2.02 23,600 24,300 23,600 21,210 515,403,000
16/05/2012 24,800 -0.20 -0.80 24,000 24,800 23,800 233,300 5,785,840,000
15/05/2012 25,000 -0.10 -0.40 24,200 25,000 24,100 30,700 767,500,000
14/05/2012 25,100 -0.10 -0.40 25,200 25,300 25,000 126,940 3,186,194,000
11/05/2012 25,200 0.00 ■■ 0.00 24,800 25,500 24,800 47,510 1,197,252,000
10/05/2012 25,200 0.40 1.61 25,000 25,500 24,700 49,680 1,251,936,000
09/05/2012 24,800 0.50 2.06 24,500 24,800 24,000 68,920 1,709,216,000
08/05/2012 24,300 0.30 1.25 24,000 24,300 24,000 108,490 2,636,307,000
07/05/2012 24,000 0.90 3.90 23,100 24,000 23,100 167,440 4,018,560,000
04/05/2012 23,100 0.30 1.32 23,000 23,400 22,800 176,610 4,079,691,000
03/05/2012 22,800 0.00 ■■ 0.00 21,800 22,800 21,800 151,590 3,456,252,000
02/05/2012 22,800 -0.20 -0.87 23,000 23,000 22,600 151,840 3,461,952,000
27/04/2012 23,000 0.20 0.88 23,000 23,100 23,000 43,970 1,011,310,000
26/04/2012 22,800 1.00 4.59 21,800 22,800 21,800 184,780 4,212,984,000
25/04/2012 21,800 1.00 4.81 21,100 21,800 20,800 164,230 3,580,214,000
24/04/2012 20,800 -0.40 -1.89 21,100 21,200 20,200 60,800 1,264,640,000
23/04/2012 21,200 0.20 0.95 21,500 21,500 21,200 2,020 42,824,000
20/04/2012 21,000 0.00 ■■ 0.00 21,000 21,000 20,100 26,150 549,150,000
19/04/2012 21,000 -1.10 -4.98 21,300 21,300 21,000 81,740 1,716,540,000
18/04/2012 22,100 -0.80 -3.49 22,100 23,000 22,100 139,570 3,084,497,000
17/04/2012 22,900 1.00 4.57 22,700 22,900 22,100 130,370 2,985,473,000
16/04/2012 21,900 0.90 4.29 22,000 22,000 21,000 42,850 938,415,000
13/04/2012 21,000 0.20 0.96 20,200 21,500 20,200 140,180 2,943,780,000
12/04/2012 20,800 0.90 4.52 20,800 20,800 20,600 64,850 1,348,880,000
11/04/2012 19,900 0.90 4.74 19,000 19,900 19,000 58,430 1,162,757,000
10/04/2012 19,000 0.00 ■■ 0.00 19,200 19,200 18,500 2,620 49,780,000
09/04/2012 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 1,410 26,790,000
06/04/2012 19,000 -0.20 -1.04 19,000 19,000 19,000 1,160 22,040,000
05/04/2012 19,200 0.00 ■■ 0.00 19,200 19,200 18,300 1,010 19,392,000
04/04/2012 19,200 0.60 3.23 18,600 19,200 18,600 80 1,536,000
03/04/2012 18,600 0.00 ■■ 0.00 18,600 18,600 17,900 740 13,764,000
30/03/2012 18,600 -0.80 -4.12 18,600 18,600 18,600 960 17,856,000
29/03/2012 19,400 -0.40 -2.02 19,000 19,400 19,000 3,030 58,782,000
28/03/2012 19,800 0.40 2.06 19,400 19,800 19,400 30,000 594,000,000
27/03/2012 19,400 -0.20 -1.02 19,500 20,000 19,300 64,590 1,253,046,000
26/03/2012 19,600 0.00 ■■ 0.00 19,600 19,800 19,400 73,880 1,448,048,000
23/03/2012 19,600 0.10 0.51 19,500 19,800 19,500 28,540 559,384,000
22/03/2012 19,500 0.00 ■■ 0.00 19,400 19,600 19,400 165,170 3,220,815,000
21/03/2012 19,500 0.50 2.63 18,900 19,700 18,800 53,730 1,047,735,000
20/03/2012 19,000 0.50 2.70 19,000 19,000 18,400 31,450 597,550,000
19/03/2012 18,500 -0.40 -2.12 19,600 19,600 18,500 12,520 231,620,000
16/03/2012 18,900 -0.20 -1.05 19,100 19,100 18,400 2,310 43,659,000
15/03/2012