Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 991.46 +5.09 (+0.52%)
  • HNX-Index 106.28 +0.69 (+0.65%)
  • UPCOM-Index 56.22 +0.26 (+0.46%)
TCT Cổ Phần Bảo Minh
Bao Minh Insurance Corporation
Mã CK:      BMI      26      +0.60 (+2.31%)      (cập nhật 03:45 24/01/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.baominh.com.vn
BMI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
23/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
22/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
21/01/2020 25,400 -0.10 -0.39 25,500 25,400 24,950 10,430 264,922,000
20/01/2020 25,500 -0.20 -0.78 25,700 25,500 24,900 11,700 298,350,000
17/01/2020 25,700 0.20 0.78 25,500 26,000 25,200 30,680 788,476,000
16/01/2020 25,500 -0.10 -0.39 25,600 25,500 25,000 49,680 1,266,840,000
15/01/2020 25,600 -0.15 -0.59 25,750 25,600 24,900 22,000 563,200,000
14/01/2020 25,750 -0.05 -0.19 25,800 25,750 25,750 100 2,575,000
13/01/2020 25,800 1.00 3.88 24,800 25,800 24,700 3,362 86,739,600
10/01/2020 24,800 0.10 0.40 24,700 25,000 24,300 4,042 100,241,600
09/01/2020 24,700 -0.70 -2.83 25,400 25,200 24,450 3,775 93,242,500
08/01/2020 25,400 -0.10 -0.39 25,450 25,450 24,700 3,107 78,917,800
07/01/2020 25,450 -0.10 -0.39 25,500 25,600 24,800 1,588 40,414,600
06/01/2020 25,500 -0.10 -0.39 25,650 25,800 25,150 2,656 67,728,000
03/01/2020 25,650 0.50 1.95 25,150 25,800 24,600 3,761 96,469,650
02/01/2020 25,150 0.30 1.19 24,800 25,150 24,750 1,854 46,628,100
31/12/2019 24,800 0.00 ■■ 0.00 24,800 24,900 24,500 2,035 50,468,000
30/12/2019 24,800 -0.40 -1.61 25,200 25,200 24,700 6,432 159,513,600
28/12/2019 25,200 0.10 0.40 25,150 25,200 24,700 2,625 66,150,000
27/12/2019 25,200 0.10 0.40 25,150 25,200 24,700 2,625 66,150,000
26/12/2019 25,150 -0.20 -0.80 25,300 25,150 24,600 2,960 74,444,000
25/12/2019 25,300 0.00 ■■ 0.00 25,300 25,300 24,800 2,546 64,413,800
24/12/2019 25,300 0.40 1.58 24,900 25,300 24,700 5,290 133,837,000
23/12/2019 24,900 0.00 ■■ 0.00 24,900 25,200 24,900 3,339 83,141,100
21/12/2019 24,900 -0.30 -1.20 24,900 24,900 24,600 17,830 443,967,000
20/12/2019 24,900 -0.30 -1.20 24,900 24,900 24,600 17,830 443,967,000
19/12/2019 24,900 0.20 0.80 24,700 24,900 24,300 2,594 64,590,600
18/12/2019 24,700 0.10 0.40 24,650 24,700 24,350 2,912 71,926,400
17/12/2019 24,650 -0.10 -0.41 24,750 24,800 24,650 2,539 62,586,350
16/12/2019 24,750 -0.40 -1.62 25,150 25,400 24,600 2,450 60,637,500
14/12/2019 25,150 -0.10 -0.40 25,200 25,200 25,000 5,021 126,278,150
13/12/2019 25,150 -0.10 -0.40 25,200 25,200 25,000 5,021 126,278,150
12/12/2019 25,200 0.10 0.40 25,100 25,300 25,000 1,056 26,611,200
11/12/2019 25,100 0.00 ■■ 0.00 25,100 25,300 25,100 1,331 33,408,100
10/12/2019 25,100 -0.40 -1.59 25,500 25,200 25,000 1,886 47,338,600
09/12/2019 25,500 -0.30 -1.18 25,750 25,750 25,350 3,365 85,807,500
07/12/2019 25,750 0.10 0.39 25,700 25,900 25,000 1,644 42,333,000
06/12/2019 25,750 0.10 0.39 25,700 25,900 25,000 1,644 42,333,000
05/12/2019 25,700 0.00 ■■ 0.00 25,700 26,000 25,450 816 20,971,200
04/12/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,500 739 18,992,300
03/12/2019 25,700 -0.20 -0.78 25,900 25,900 25,500 2,555 65,663,500
02/12/2019 25,900 -0.20 -0.77 26,050 26,000 25,500 2,063 53,431,700
29/11/2019 26,050 0.00 ■■ 0.00 26,050 26,050 25,600 2,436 63,457,800
28/11/2019 26,050 0.20 0.77 25,900 26,150 25,600 3,227 84,063,350
27/11/2019 25,900 -0.30 -1.16 26,150 26,150 25,600 9,700 251,230,000
26/11/2019 26,150 -0.10 -0.38 26,250 26,300 25,900 1,206 31,536,900
25/11/2019 26,250 -0.10 -0.38 26,350 26,400 25,900 17,302 454,177,500
23/11/2019 26,350 0.00 ■■ 0.00 26,350 26,350 25,700 8,090 213,171,500
22/11/2019 26,350 0.00 ■■ 0.00 26,350 26,350 25,700 8,090 213,171,500
21/11/2019 26,350 0.00 ■■ 0.00 26,350 26,500 26,000 2,608 68,720,800
20/11/2019 26,350 0.20 0.76 26,200 26,400 25,950 3,973 104,688,550
19/11/2019 26,200 0.30 1.15 25,900 26,300 25,500 7,727 202,447,400
18/11/2019 25,900 0.20 0.77 25,700 26,000 25,300 4,619 119,632,100
15/11/2019 25,700 -0.20 -0.78 25,900 26,000 25,700 4,311 110,792,700
14/11/2019 25,900 -0.50 -1.93 26,400 26,600 25,850 11,330 293,447,000
13/11/2019 26,400 0.00 ■■ 0.00 26,400 26,500 25,900 13,896 366,854,400
12/11/2019 26,400 -0.30 -1.14 26,700 26,500 26,000 11,818 311,995,200
11/11/2019 26,700 -0.20 -0.75 26,900 26,850 26,200 11,352 303,098,400
09/11/2019 26,900 -0.40 -1.49 27,300 27,400 26,850 8,256 222,086,400
08/11/2019 26,900 -0.40 -1.49 27,300 27,400 26,850 8,256 222,086,400
07/11/2019 27,300 0.30 1.10 27,000 27,500 26,900 35,515 969,559,500
06/11/2019 27,000 -0.10 -0.37 27,150 27,200 26,900 14,190 383,130,000
05/11/2019 27,150 0.60 2.21 26,500 27,200 26,500 66,945 1,817,556,750
04/11/2019 26,500 0.10 0.38 26,400 26,550 26,000 13,590 360,135,000
02/11/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 12,653 334,039,200
01/11/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 12,653 334,039,200
31/10/2019 26,350 -0.10 -0.38 26,500 26,600 26,300 11,776 310,297,600
30/10/2019 26,500 0.00 ■■ 0.00 26,500 26,600 25,800 9,216 244,224,000
29/10/2019 26,500 -0.10 -0.38 26,600 26,700 25,400 2,022 53,583,000
28/10/2019 26,600 0.00 ■■ 0.00 26,600 26,850 25,700 7,323 194,791,800
26/10/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 6,534 173,804,400
25/10/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 6,534 173,804,400
24/10/2019 26,700 0.50 1.87 26,200 26,700 26,200 23,941 639,224,700
23/10/2019 26,200 -0.10 -0.38 26,300 26,400 25,900 10,353 271,248,600
22/10/2019 26,300 0.40 1.52 25,900 26,300 25,500 20,042 527,104,600
21/10/2019 25,900 -0.50 -1.93 26,350 26,350 25,800 17,559 454,778,100
18/10/2019 26,350 0.00 ■■ 0.00 26,400 26,800 26,300 18,533 488,344,550
17/10/2019 26,400 0.00 ■■ 0.00 26,350 26,700 26,300 16,906 446,318,400
16/10/2019 26,350 0.20 0.76 26,150 26,900 26,000 31,214 822,488,900
15/10/2019 26,150 -0.20 -0.76 26,350 26,400 26,000 44,415 1,161,452,250
14/10/2019 26,350 0.40 1.52 26,000 26,450 26,100 39,059 1,029,204,650
11/10/2019 26,000 0.60 2.31 25,350 26,200 25,400 54,083 1,406,158,000
10/10/2019 25,350 0.50 1.97 24,850 25,650 24,900 24,007 608,577,450
09/10/2019 24,850 0.00 ■■ 0.00 24,850 25,000 24,700 8,798 218,630,300
08/10/2019 24,850 0.30 1.21 24,600 25,000 24,550 10,185 253,097,250
07/10/2019 24,600 0.10 0.41 24,500 24,600 24,300 4,515 111,069,000
04/10/2019 24,500 -0.30 -1.22 24,800 24,900 24,500 7,810 191,345,000
03/10/2019 24,800 -0.10 -0.40 24,900 24,900 24,500 3,604 89,379,200
02/10/2019 24,900 -0.10 -0.40 25,000 25,200 24,500 9,716 241,928,400
01/10/2019 25,000 -0.20 -0.80 25,200 25,400 24,800 5,347 133,675,000
30/09/2019 25,200 0.10 0.40 25,050 25,300 25,050 4,981 125,521,200
27/09/2019 25,050 0.20 0.80 24,850 25,300 24,700 16,583 415,404,150
26/09/2019 24,850 0.20 0.80 24,650 24,950 24,450 17,218 427,867,300
25/09/2019 24,650 0.40 1.62 24,200 24,950 23,850 27,009 665,771,850
24/09/2019 24,200 -0.30 -1.24 24,450 24,550 24,100 6,777 164,003,400
23/09/2019 24,450 -0.20 -0.82 24,600 24,700 24,300 8,390 205,135,500
20/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,000 77,662 1,910,485,200
19/09/2019 24,600 0.00 ■■ 0.00 24,600 24,800 24,600 5,059 124,451,400
18/09/2019 24,600 -0.70 -2.85 25,300 25,450 24,600 14,354 353,108,400
17/09/2019 25,300 0.10 0.40 25,200 25,500 25,000 13,961 353,213,300
16/09/2019 25,200 0.20 0.79 25,000 25,200 24,900 14,452 364,190,400
13/09/2019 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 21,462 536,550,000
12/09/2019 25,000 0.60 2.40 24,400 25,050 24,400 9,463 236,575,000
11/09/2019 24,400 0.30 1.23 24,100 24,650 23,850 9,245 225,578,000
10/09/2019 24,050 -0.15 -0.62 24,200 24,650 23,850 17,390 418,229,500
09/09/2019 24,200 -0.60 -2.48 24,800 24,850 24,150 13,364 323,408,800
06/09/2019 24,800 -0.20 -0.81 25,000 25,350 24,800 10,114 250,827,200
05/09/2019 25,000 0.00 ■■ 0.00 25,000 25,350 25,000 9,766 244,150,000
04/09/2019 25,000 -0.40 -1.60 25,400 25,400 24,650 19,639 490,975,000
03/09/2019 25,400 -0.70 -2.76 26,100 26,150 25,400 25,813 655,650,200
30/08/2019 26,100 0.00 ■■ 0.00 26,100 26,500 26,050 14,121 368,558,100
29/08/2019 26,100 -0.30 -1.15 26,350 26,600 26,000 26,574 693,581,400
28/08/2019 26,350 -0.30 -1.14 26,650 26,600 26,300 15,256 401,995,600
27/08/2019 26,650 0.00 ■■ 0.00 26,650 26,950 26,350 30,689 817,861,850
26/08/2019 26,650 -0.80 -3.00 27,450 27,300 26,600 32,257 859,649,050
23/08/2019 27,450 -0.30 -1.09 27,700 27,700 27,200 18,254 501,072,300
22/08/2019 27,700 -0.10 -0.36 27,800 28,150 27,600 16,331 452,368,700
21/08/2019 27,800 -0.20 -0.72 28,000 28,700 27,800 33,348 927,074,400
20/08/2019 28,000 0.90 3.21 27,100 28,250 27,100 89,904 2,517,312,000
19/08/2019 26,900 -0.10 -0.37 27,000 27,500 26,900 13,205 355,214,500
16/08/2019 27,000 0.10 0.37 26,850 28,200 26,550 67,050 1,810,350,000
15/08/2019 26,850 0.00 ■■ 0.00 26,900 26,850 26,250 17,295 464,370,750
14/08/2019 26,900 -0.10 -0.37 27,000 27,700 26,900 23,299 626,743,100
13/08/2019 27,000 0.50 1.85 26,500 27,000 26,050 14,020 378,540,000
12/08/2019 26,500 -0.60 -2.26 27,150 27,200 26,500 20,921 554,406,500
09/08/2019 27,150 -0.10 -0.37 27,200 27,800 26,950 24,269 658,903,350
08/08/2019 27,200 1.00 3.68 26,200 28,000 26,100 52,542 1,429,142,400
07/08/2019 26,200 0.00 ■■ 0.00 26,200 26,650 26,000 20,400 534,480,000
06/08/2019 26,200 0.00 ■■ 0.00 26,200 26,450 25,500 20,712 542,654,400
05/08/2019 26,200 -0.40 -1.53 26,650 27,100 26,000 26,117 684,265,400
02/08/2019 26,650 0.70 2.63 25,950 26,900 25,700 21,568 574,787,200
01/08/2019 25,950 -0.10 -0.39 26,000 26,300 25,900 7,081 183,751,950
31/07/2019 26,000 -0.40 -1.54 26,400 26,400 25,600 30,962 805,012,000
30/07/2019 26,400 -0.10 -0.38 26,450 27,200 26,300 21,881 577,658,400
29/07/2019 26,450 -0.30 -1.13 26,700 26,800 26,100 13,835 365,935,750
26/07/2019 26,700 -0.10 -0.37 26,750 26,950 26,700 10,723 286,304,100
25/07/2019 26,750 -0.40 -1.50 27,200 27,250 26,750 23,237 621,589,750
24/07/2019 27,200 0.40 1.47 26,800 27,200 26,800 33,138 901,353,600
23/07/2019 26,800 -0.20 -0.75 27,000 27,400 26,500 41,790 1,119,972,000
22/07/2019 27,000 1.30 4.81 25,750 27,200 25,500 64,428 1,739,556,000
19/07/2019 25,750 0.10 0.39 25,600 26,300 25,600 24,962 642,771,500
18/07/2019 25,600 -0.80 -3.13 26,450 26,450 25,500 46,560 1,191,936,000
17/07/2019 26,450 0.00 ■■ 0.00 26,450 26,800 26,150 21,778 576,028,100
16/07/2019 26,450 0.60 2.27 25,850 27,000 25,850 38,915 1,029,301,750
15/07/2019 25,850 0.70 2.71 25,150 26,300 25,050 42,430 1,096,815,500
12/07/2019 25,150 0.10 0.40 25,050 25,450 25,050 17,393 437,433,950
11/07/2019 25,050 0.60 2.40 24,500 25,500 24,500 36,288 909,014,400
10/07/2019 24,500 0.10 0.41 24,400 24,550 24,200 9,351 229,099,500
09/07/2019 24,400 0.40 1.64 24,000 24,450 23,800 6,392 155,964,800
08/07/2019 24,000 -0.80 -3.33 24,800 24,800 23,850 26,352 632,448,000
05/07/2019 24,800 0.50 2.02 24,300 24,900 24,400 9,656 239,468,800
04/07/2019 24,300 0.00 ■■ 0.00 24,300 24,700 24,150 11,203 272,232,900
03/07/2019 24,300 -0.50 -2.06 24,800 24,950 24,100 11,106 269,875,800
02/07/2019 24,800 0.10 0.40 24,700 24,900 24,350 5,245 130,076,000
01/07/2019 24,700 -0.20 -0.81 24,900 25,000 24,700 13,955 344,688,500
28/06/2019 24,900 0.30 1.20 24,600 25,000 24,400 10,393 258,785,700
27/06/2019 24,600 -0.80 -3.25 25,400 25,400 24,500 26,807 659,452,200
26/06/2019 25,400 -0.60 -2.36 26,000 26,200 25,100 20,760 527,304,000
25/06/2019 26,000 1.40 5.38 24,650 26,350 24,650 75,328 1,958,528,000
24/06/2019 24,650 1.60 6.49 23,050 24,650 23,400 58,290 1,436,848,500
21/06/2019 23,050 0.00 ■■ 0.00 23,050 24,000 23,050 17,767 409,529,350
20/06/2019 23,050 0.60 2.60 22,500 23,500 22,500 38,340 883,737,000
19/06/2019 22,500 0.00 ■■ 0.00 22,500 23,000 21,800 38,931 875,947,500
18/06/2019 22,500 -0.90 -4.00 23,400 23,100 22,500 8,513 191,542,500
17/06/2019 23,400 -0.60 -2.56 24,000 23,600 22,750 12,984 303,825,600
16/06/2019 24,000 0.50 2.08 23,500 24,000 23,400 4,632 111,168,000
14/06/2019 24,000 0.50 2.08 23,500 24,000 23,400 4,632 111,168,000
13/06/2019 23,500 -0.60 -2.55 24,100 24,000 23,500 14,090 331,115,000
11/06/2019 24,800 0.10 0.40 24,700 25,000 24,400 5,937 147,237,600
10/06/2019 24,700 -0.80 -3.24 25,500 25,000 24,300 12,252 302,624,400
09/06/2019 25,500 1.60 6.27 23,900 25,500 24,000 11,743 299,446,500
07/06/2019 25,500 1.60 6.27 23,900 25,500 24,000 11,743 299,446,500
06/06/2019 23,900 -0.80 -3.35 24,700 24,500 23,800 29,612 707,726,800
05/06/2019 24,700 -0.80 -3.24 25,500 25,800 24,700 17,406 429,928,200
04/06/2019 25,500 -1.30 -5.10 26,800 26,800 25,500 14,141 360,595,500
03/06/2019 26,800 -0.20 -0.75 27,000 27,000 26,200 2,382 63,837,600
02/06/2019 27,000 0.50 1.85 26,500 27,000 25,900 22,337 603,099,000
31/05/2019 27,000 0.50 1.85 26,500 27,000 25,900 22,337 603,099,000
30/05/2019 26,500 -0.60 -2.26 27,100 27,150 26,200 23,103 612,229,500
29/05/2019 27,100 -0.40 -1.48 27,500 27,900 27,100 9,011 244,198,100
28/05/2019 27,500 -0.20 -0.73 27,700 27,600 27,000 5,321 146,327,500
27/05/2019 27,700 -0.30 -1.08 28,000 28,000 27,400 4,209 116,589,300
26/05/2019 28,000 -0.40 -1.43 28,450 28,450 27,600 5,817 162,876,000
24/05/2019 28,000 -0.40 -1.43 28,450 28,450 27,600 5,817 162,876,000
23/05/2019 28,450 0.00 ■■ 0.00 28,450 28,450 28,000 1,165 33,144,250
22/05/2019 28,450 -0.60 -2.11 29,050 29,000 28,100 8,008 227,827,600
21/05/2019 29,050 0.10 0.34 29,000 29,200 28,800 8,008 232,632,400
20/05/2019 29,000 0.20 0.69 28,800 29,200 28,300 8,312 241,048,000
19/05/2019 28,800 1.50 5.21 27,300 28,900 27,100 26,814 772,243,200
17/05/2019 28,800 1.50 5.21 27,300 28,900 27,100 26,814 772,243,200
16/05/2019 27,300 -0.20 -0.73 27,500 27,700 27,000 3,276 89,434,800
15/05/2019 27,500 0.10 0.36 27,350 27,500 27,100 2,669 73,397,500
14/05/2019 27,350 0.00 ■■ 0.00 27,400 27,400 26,800 1,105 30,221,750
13/05/2019 27,400 -0.20 -0.73 27,600 27,700 26,900 3,509 96,146,600
12/05/2019 27,600 0.30 1.09 27,300 27,800 26,650 1,844 50,894,400
10/05/2019 27,600 0.30 1.09 27,300 27,800 26,650 1,844 50,894,400
09/05/2019 27,300 0.90 3.30 26,350 27,900 26,500 1,870 51,051,000
08/05/2019 26,350 0.60 2.28 25,800 27,000 25,800 7,441 196,070,350
07/05/2019 25,800 0.00 ■■ 0.00 25,800 26,350 25,800 4,510 116,358,000
06/05/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 15,479 399,358,200
05/05/2019 26,500 0.30 1.13 26,250 26,500 26,100 2,816 74,624,000
03/05/2019 26,500 0.30 1.13 26,250 26,500 26,100 2,816 74,624,000
02/05/2019 26,250 -0.40 -1.52 26,700 26,600 26,200 9,498 249,322,500
01/05/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
30/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
29/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
28/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
26/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
25/04/2019 26,300 -0.70 -2.66 27,000 27,000 26,300 20,790 546,777,000
24/04/2019 27,000 -0.10 -0.37 27,050 27,200 26,300 8,604 232,308,000
23/04/2019 27,050 -0.40 -1.48 27,450 27,600 27,050 9,474 256,271,700
22/04/2019 27,450 -0.40 -1.46 27,900 27,900 27,400 7,818 214,604,100
21/04/2019 27,900 1.70 6.09 26,200 28,000 26,400 10,952 305,560,800
19/04/2019 27,900 1.70 6.09 26,200 28,000 26,400 10,952 305,560,800
18/04/2019 26,200 -0.40 -1.53 26,600 26,500 26,050 16,778 439,583,600
17/04/2019 26,600 0.00 ■■ 0.00 26,650 26,850 26,400 7,057 187,716,200
16/04/2019 26,650 0.40 1.50 26,200 26,700 26,200 9,762 260,157,300
15/04/2019 26,200 0.20 0.76 26,000 26,400 25,900 23,538 616,695,600
12/04/2019 26,200 0.20 0.76 26,000 26,400 25,900 23,538 616,695,600
11/04/2019 26,000 -0.70 -2.69 26,700 27,000 26,000 9,661 251,186,000
10/04/2019 26,700 0.60 2.25 26,100 26,700 26,100 8,711 232,583,700
09/04/2019 26,100 0.20 0.77 25,900 26,400 25,500 12,075 315,157,500
08/04/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,150 16,867 436,855,300
05/04/2019 25,900 -0.20 -0.77 26,100 26,400 25,800 25,928 671,535,200
04/04/2019 26,100 1.60 6.13 24,500 26,150 25,000 74,247 1,937,846,700
03/04/2019 24,500 1.60 6.53 22,900 24,500 22,900 31,039 760,455,500
02/04/2019 22,900 -0.10 -0.44 23,000 23,100 22,800 12,316 282,036,400
01/04/2019 23,000 0.50 2.17 22,500 23,000 22,400 11,056 254,288,000
31/03/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,700 8,120 168,896,000
29/03/2019 22,500 -0.10 -0.44 22,550 22,600 22,300 3,940 88,650,000
28/03/2019 22,550 0.20 0.89 22,400 22,800 21,550 8,102 182,700,100
27/03/2019 22,400 0.40 1.79 21,950 22,400 21,200 1,826 40,902,400
26/03/2019 21,950 0.30 1.37 21,600 21,950 21,100 2,384 52,328,800
25/03/2019 21,600 -0.50 -2.31 22,150 22,150 21,200 5,537 119,599,200
22/03/2019 22,150 -0.20 -0.90 22,300 22,200 21,400 5,341 118,303,150
21/03/2019 22,300 -0.30 -1.35 22,600 22,500 22,100 5,198 115,915,400
20/03/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,000 4,119 93,089,400
19/03/2019 22,600 -0.10 -0.44 22,700 22,800 22,000 8,402 189,885,200
18/03/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 7,175 162,872,500
15/03/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,400 11,572 262,684,400
14/03/2019 22,700 1.10 4.85 21,600 22,950 21,500 15,545 352,871,500
13/03/2019 21,600 0.10 0.46 21,500 21,600 21,150 5,620 121,392,000
12/03/2019 21,500 0.10 0.47 21,400 21,500 20,900 3,496 75,164,000
11/03/2019 21,400 -0.10 -0.47 21,500 21,400 20,000 4,906 104,988,400
08/03/2019 21,500 -0.40 -1.86 21,900 21,800 21,450 6,259 134,568,500
07/03/2019 21,900 0.10 0.46 21,800 22,000 21,750 4,992 109,324,800
06/03/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,500 6,455 140,719,000
05/03/2019 21,800 -0.20 -0.92 22,000 22,000 21,600 3,223 70,261,400
04/03/2019 22,000 -0.10 -0.45 22,100 22,200 21,700 7,265 159,830,000
01/03/2019 22,100 0.70 3.17 21,400 22,100 21,200 6,053 133,771,300
28/02/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,050 3,437 73,551,800
27/02/2019 21,400 0.00 ■■ 0.00 21,400 21,700 21,000 7,104 152,025,600
26/02/2019 21,400 -0.70 -3.27 22,100 22,100 21,200 7,786 166,620,400
25/02/2019 22,100 -0.10 -0.45 22,200 22,200 21,800 6,948 153,550,800
22/02/2019 22,200 -0.20 -0.90 22,400 22,400 21,900 6,231 138,328,200
21/02/2019 22,400 0.40 1.79 22,000 22,400 21,800 8,247 184,732,800
20/02/2019 22,000 0.20 0.91 21,800 22,000 21,700 8,293 182,446,000
19/02/2019 21,800 0.40 1.83 21,400 22,000 21,300 17,948 391,266,400
18/02/2019 21,400 0.60 2.80 20,800 21,400 20,700 8,444 180,701,600
15/02/2019 20,800 0.10 0.48 20,700 20,950 20,650 4,248 88,358,400
14/02/2019 20,700 -0.10 -0.48 20,800 20,950 20,350 5,392 111,614,400
13/02/2019 20,800 0.70 3.37 20,100 21,000 20,150 9,411 195,748,800
12/02/2019 20,100 -0.60 -2.99 20,700 20,700 20,050 3,535 71,053,500
11/02/2019 20,700 0.30 1.45 20,350 20,700 20,300 4,867 100,746,900
01/02/2019 20,350 0.30 1.47 20,050 20,350 19,700 2,560 52,096,000
31/01/2019 20,050 0.00 ■■ 0.00 20,050 20,500 19,800 170 3,408,500
30/01/2019 20,050 0.10 0.50 20,000 20,200 19,800 3,158 63,317,900
29/01/2019 20,000 -0.50 -2.50 20,500 20,500 20,000 684 13,680,000
28/01/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 790 16,195,000
25/01/2019 20,500 -0.10 -0.49 20,600 20,500 20,200 7,093 145,406,500
24/01/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,300 2,194,000 45,196,400,000
23/01/2019 20,600 -0.10 -0.49 20,700 20,600 20,500 135,000 2,781,000,000
22/01/2019 20,700 -0.30 -1.45 20,950 21,000 20,300 4,321,000 89,444,700,000
21/01/2019 20,950 0.25 1.19 20,700 20,950 20,500 31,150 652,592,500
18/01/2019 20,700 0.10 0.48 20,700 20,900 20,700 8,520 176,364,000
17/01/2019 20,700 0.35 1.69 20,350 20,800 20,350 27,340 565,938,000
16/01/2019 20,350 -0.35 -1.72 20,700 20,700 20,350 19,460 396,011,000
15/01/2019 20,700 -0.15 -0.72 20,700 20,700 20,500 5,160 106,812,000
14/01/2019 20,700 -0.20 -0.97 20,700 20,700 20,400 10,950 226,665,000
11/01/2019 20,700 0.05 0.24 20,650 20,800 20,400 40,590 840,213,000
10/01/2019 20,650 -0.20 -0.97 20,850 20,900 20,400 52,460 1,083,299,000
09/01/2019 20,850 0.15 0.72 20,700 20,850 20,500 31,600 658,860,000
08/01/2019 20,700 -0.10 -0.48 20,800 20,850 20,500 13,440 278,208,000
07/01/2019 20,800 0.60 2.88 20,200 20,900 20,200 18,350 381,680,000
04/01/2019 20,200 0.05 0.25 20,150 20,400 20,000 60,460 1,221,292,000
03/01/2019 20,150 -0.35 -1.74 20,500 20,750 20,100 50,230 1,012,134,500
02/01/2019 20,500 -0.20 -0.98 20,700 20,900 20,500 37,200 762,600,000
30/12/2018 20,700 -0.35 -1.69 21,050 21,100 20,650 68,470 1,417,329,000
28/12/2018 20,700 -0.35 -1.69 21,050 21,100 20,650 68,470 1,417,329,000
27/12/2018 21,050 0.75 3.56 20,300 21,500 20,300 40,010 842,210,500
26/12/2018 20,300 -0.40 -1.97 20,700 20,500 20,000 83,230 1,689,569,000
25/12/2018 20,700 -0.40 -1.93 21,100 20,800 20,000 38,790 802,953,000
24/12/2018 21,100 0.30 1.42 20,800 21,100 20,500 21,740 458,714,000
23/12/2018 20,800 -0.70 -3.37 21,500 21,400 20,750 95,540 1,987,232,000
21/12/2018 20,800 -0.70 -3.37 21,500 21,400 20,750 95,540 1,987,232,000
20/12/2018 21,500 -0.50 -2.33 22,000 22,300 21,400 19,380 416,670,000
19/12/2018 22,000 -0.10 -0.45 22,100 22,000 21,750 13,570 298,540,000
18/12/2018 22,100 -0.10 -0.45 22,100 22,100 21,550 96,240 2,126,904,000
17/12/2018 22,100 -0.70 -3.17 22,800 22,700 21,700 54,590 1,206,439,000
15/12/2018 22,800 -0.10 -0.44 22,900 22,900 21,800 74,460 1,697,688,000
14/12/2018 22,800 -0.10 -0.44 22,900 22,900 21,800 74,460 1,697,688,000
13/12/2018 22,900 0.40 1.75 22,500 24,000 22,550 155,210 3,554,309,000
12/12/2018 22,500 -0.05 -0.22 22,500 22,500 21,600 13,440 302,400,000
11/12/2018 22,500 -0.05 -0.22 22,500 22,500 21,650 13,340 300,150,000
10/12/2018 22,500 -0.05 -0.22 22,550 22,700 21,100 34,760 782,100,000
09/12/2018 22,550 0.15 0.67 22,400 22,800 22,200 55,670 1,255,358,500
07/12/2018 22,550 0.15 0.67 22,400 22,800 22,200 55,670 1,255,358,500
06/12/2018 22,400 -0.40 -1.79 22,800 23,000 22,400 66,930 1,499,232,000
05/12/2018 22,800 1.00 4.39 21,800 22,900 21,300 95,860 2,185,608,000
04/12/2018 21,800 -0.20 -0.92 22,000 22,000 21,800 12,400 270,320,000
03/12/2018 22,000 1.20 5.45 20,800 22,000 21,000 130,350 2,867,700,000
30/11/2018 20,800 0.20 0.96 20,800 21,000 20,700 8,120 168,896,000
29/11/2018 20,800 -0.30 -1.44 21,100 21,500 20,800 39,170 814,736,000
28/11/2018 21,100 0.30 1.42 20,800 21,100 20,700 32,210 679,631,000
27/11/2018 20,800 -0.05 -0.24 20,850 20,950 20,750 89,780 1,867,424,000
26/11/2018 20,850 -0.05 -0.24 20,900 20,900 20,600 47,310 986,413,500
25/11/2018 20,900 -0.10 -0.48 21,000 21,300 20,800 33,840 707,256,000
23/11/2018 20,900 -0.10 -0.48 21,000 21,300 20,800 33,840 707,256,000
22/11/2018 21,000 -0.10 -0.48 21,000 21,150 20,600 44,090 925,890,000
21/11/2018 21,000 -0.30 -1.43 21,300 21,150 20,200 52,920 1,111,320,000
20/11/2018 21,300 0.30 1.41 21,000 21,400 20,750 37,880 806,844,000
19/11/2018 21,000 0.10 0.48 21,000 21,100 20,900 25,600 537,600,000
16/11/2018 21,000 -0.10 -0.48 21,000 21,100 20,700 51,320 1,077,720,000
15/11/2018 21,000 0.40 1.90 20,600 21,100 20,400 33,580 705,180,000
14/11/2018 20,600 -0.40 -1.94 21,000 21,100 20,500 12,980 267,388,000
13/11/2018 21,000 -0.20 -0.95 21,200 21,000 20,200 23,070 484,470,000
12/11/2018 21,200 0.30 1.42 20,900 21,200 20,700 25,700 544,840,000
09/11/2018 20,900 -0.55 -2.63 21,450 21,500 20,900 28,580 597,322,000
08/11/2018 21,450 0.55 2.56 20,900 21,700 21,000 78,320 1,679,964,000
07/11/2018 20,900 -0.40 -1.91 21,300 21,300 20,800 29,180 609,862,000
06/11/2018 21,300 0.30 1.41 21,000 21,700 20,850 41,970 893,961,000
05/11/2018 21,000 0.90 4.29 20,100 21,300 20,000 292,760 6,147,960,000
02/11/2018 20,100 0.30 1.49 19,800 20,300 19,800 32,110 645,411,000
01/11/2018 19,800 -0.10 -0.51 19,900 20,000 19,300 12,100 239,580,000
31/10/2018 19,900 0.50 2.51 19,400 20,100 19,500 84,390 1,679,361,000
30/10/2018 19,400 -0.55 -2.84 19,950 20,000 19,350 62,440 1,211,336,000
29/10/2018 19,950 0.10 0.50 19,850 20,000 19,300 36,290 723,985,500
28/10/2018 19,850 -0.45 -2.27 20,300 20,400 19,850 68,570 1,361,114,500
26/10/2018 19,850 -0.45 -2.27 20,300 20,400 19,850 68,570 1,361,114,500
25/10/2018 20,300 0.40 1.97 19,900 20,300 18,650 89,500 1,816,850,000
24/10/2018 19,900 -0.90 -4.52 20,800 20,700 19,900 78,960 1,571,304,000
23/10/2018 20,800 -0.60 -2.88 21,400 21,400 20,200 243,620 5,067,296,000
22/10/2018 21,400 -0.45 -2.10 21,850 21,850 21,200 78,230 1,674,122,000
21/10/2018 21,850 0.15 0.69 21,700 21,900 20,800 99,080 2,164,898,000
19/10/2018 21,850 0.15 0.69 21,700 21,900 20,800 99,080 2,164,898,000
18/10/2018 21,700 -0.15 -0.69 21,850 21,950 21,650 104,890 2,276,113,000
17/10/2018 21,850 0.15 0.69 21,700 22,300 21,700 118,770 2,595,124,500
16/10/2018 21,700 0.25 1.15 21,450 21,800 21,300 83,830 1,819,111,000
15/10/2018 21,450 -0.35 -1.63 21,800 21,500 20,900 57,950 1,243,027,500
14/10/2018 21,800 0.55 2.52 21,250 22,000 20,100 163,130 3,556,234,000
12/10/2018 21,800 0.55 2.52 21,250 22,000 20,100 163,130 3,556,234,000
11/10/2018 21,250 -1.55 -7.29 22,800 22,000 21,250 330,150 7,015,687,500
10/10/2018 22,800 -0.50 -2.19 23,300 23,400 22,800 104,630 2,385,564,000
09/10/2018 23,300 -0.05 -0.21 23,300 23,600 23,250 49,870 1,161,971,000
08/10/2018 23,300 -0.05 -0.21 23,350 23,500 23,100 78,450 1,827,885,000
07/10/2018 23,350 -0.30 -1.28 23,650 23,700 23,300 91,770 2,142,829,500
05/10/2018 23,350 -0.30 -1.28 23,650 23,700 23,300 91,770 2,142,829,500
04/10/2018 23,650 0.25 1.06 23,400 23,800 23,300 140,130 3,314,074,500
03/10/2018 23,400 -0.10 -0.43 23,400 23,650 23,200 121,900 2,852,460,000
02/10/2018 23,400 -0.10 -0.43 23,500 23,750 23,200 225,150 5,268,510,000
01/10/2018 23,500 -0.90 -3.83 24,400 24,450 23,100 185,880 4,368,180,000
30/09/2018 24,400 0.50 2.05 23,900 24,700 24,000 342,950 8,367,980,000
28/09/2018 24,400 0.50 2.05 23,900 24,700 24,000 342,950 8,367,980,000
27/09/2018 23,900 0.90 3.77 23,000 23,900 22,700 285,410 6,821,299,000
26/09/2018 23,000 -0.40 -1.74 23,400 23,500 22,800 237,070 5,452,610,000
25/09/2018 23,400 -0.50 -2.14 23,900 23,850 23,300 215,430 5,041,062,000
24/09/2018 23,900 -0.15 -0.63 24,050 24,200 23,700 135,010 3,226,739,000
21/09/2018 24,050 0.35 1.46 23,700 24,800 23,650 356,960 8,584,888,000
20/09/2018 23,700 -0.10 -0.42 23,800 24,000 23,350 219,270 5,196,699,000
19/09/2018 23,800 -0.30 -1.26 24,100 24,200 23,500 299,200 7,120,960,000
18/09/2018 24,100 0.25 1.04 23,850 24,100 23,250 343,770 8,284,857,000
17/09/2018 23,850 1.55 6.50 22,300 23,850 22,000 480,940 11,470,419,000
14/09/2018 22,300 -0.20 -0.90 22,500 22,500 22,100 361,010 8,050,523,000
13/09/2018 22,500 0.85 3.78 21,650 22,750 21,650 804,690 18,105,525,000
12/09/2018 21,650 0.45 2.08 21,200 22,000 21,200 413,190 8,945,563,500
11/09/2018 21,200 0.30 1.42 20,900 21,900 20,750 475,760 10,086,112,000
10/09/2018 20,900 0.70 3.35 20,200 21,400 20,300 229,010 4,786,309,000
07/09/2018 20,200 0.20 0.99 20,000 20,300 19,800 95,060 1,920,212,000
06/09/2018 20,000 0.15 0.75 19,850 20,250 19,550 68,440 1,368,800,000
05/09/2018 19,850 -0.05 -0.25 19,900 20,200 19,850 100,840 2,001,674,000
04/09/2018 19,900 -0.20 -1.01 20,100 20,650 19,800 83,060 1,652,894,000
03/09/2018 20,100 -0.30 -1.49 20,400 20,700 20,050 90,070 1,810,407,000
31/08/2018 20,100 -0.30 -1.49 20,400 20,700 20,050 90,070 1,810,407,000
30/08/2018 20,400 0.05 0.25 20,350 20,400 19,850 318,440 6,496,176,000
29/08/2018 20,350 -0.50 -2.46 20,850 20,950 20,300 143,730 2,924,905,500
28/08/2018 20,850 -0.15 -0.72 21,000 21,950 20,100 249,990 5,212,291,500
27/08/2018 21,000 0.25 1.19 20,750 22,200 20,750 352,830 7,409,430,000
24/08/2018 20,750 1.35 6.51 19,400 20,750 20,100 549,220 11,396,315,000
23/08/2018 19,400 0.55 2.84 18,850 19,400 18,750 338,160 6,560,304,000
22/08/2018 18,850 0.05 0.27 18,850 18,900 18,750 56,300 1,061,255,000
21/08/2018 18,850 -0.05 -0.27 18,850 18,900 18,700 71,310 1,344,193,500
20/08/2018 18,850 -0.55 -2.92 19,400 19,400 18,800 123,460 2,327,221,000
17/08/2018 19,400 0.05 0.26 19,350 19,450 19,050 68,990 1,338,406,000
16/08/2018 19,350 -0.15 -0.78 19,500 19,600 19,200 13,180 255,033,000
15/08/2018 19,500 0.30 1.54 19,200 19,700 19,200 123,120 2,400,840,000
14/08/2018 19,200 0.35 1.82 18,850 19,200 18,650 78,590 1,508,928,000
13/08/2018 18,850 0.10 0.53 18,750 18,850 18,500 71,350 1,344,947,500
10/08/2018 18,750 -0.05 -0.27 18,800 18,800 18,550 21,540 403,875,000
09/08/2018 18,800 -0.25 -1.33 18,800 19,000 18,550 67,900 1,276,520,000
08/08/2018 18,800 -0.05 -0.27 18,800 18,800 18,400 41,560 781,328,000
07/08/2018 18,800 -0.35 -1.86 19,150 19,100 18,800 38,640 726,432,000
06/08/2018 19,150 -0.45 -2.35 19,600 19,550 19,100 63,780 1,221,387,000
03/08/2018 19,600 -0.25 -1.28 19,850 19,900 19,600 41,010 803,796,000
02/08/2018 19,850 0.30 1.51 19,550 19,950 19,550 86,600 1,719,010,000
01/08/2018 19,550 -0.15 -0.77 19,700 20,000 19,250 43,460 849,643,000
31/07/2018 19,700 -0.25 -1.27 19,950 19,950 19,600 67,990 1,339,403,000
30/07/2018 19,950 0.35 1.75 19,600 20,000 19,600 14,970 298,651,500
29/07/2018 19,600 -0.05 -0.26 19,650 20,200 19,600 29,050 569,380,000
27/07/2018 19,600 -0.05 -0.26 19,650 20,200 19,600 29,050 569,380,000
26/07/2018 19,650 0.30 1.53 19,350 20,100 19,400 43,880 862,242,000
25/07/2018 19,350 0.05 0.26 19,300 19,900 19,050 77,220 1,494,207,000
24/07/2018 19,300 -0.60 -3.11 19,900 20,050 19,300 34,170 659,481,000
23/07/2018 19,900 0.20 1.01 19,900 20,650 19,900 136,700 2,720,330,000
22/07/2018 19,900 0.70 3.52 19,200 19,900 19,000 35,930 715,007,000
20/07/2018 19,900 0.70 3.52 19,200 19,900 19,000 35,930 715,007,000
19/07/2018 19,200 -0.15 -0.78 19,350 19,200 19,100 136,210 2,615,232,000
18/07/2018 19,350 -0.60 -3.10 19,950 19,600 19,300 107,890 2,087,671,500
17/07/2018 19,950 -0.35 -1.75 19,950 20,050 19,600 21,520 429,324,000
16/07/2018 19,950 0.95 4.76 19,000 20,000 19,400 4,640 92,568,000
15/07/2018 19,000 0.10 0.53 19,000 19,100 19,000 15,910 302,290,000
13/07/2018 19,000 0.10 0.53 19,000 19,100 19,000 15,910 302,290,000
12/07/2018 19,000 -0.45 -2.37 19,450 19,400 19,000 5,900 112,100,000
11/07/2018 19,450 -0.95 -4.88 20,400 20,200 19,000 50,670 985,531,500
10/07/2018 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 200 4,080,000
09/07/2018 20,400 -1.00 -4.90 21,400 20,500 20,250 19,630 400,452,000
08/07/2018 21,400 0.70 3.27 20,700 21,400 20,200 43,910 939,674,000
06/07/2018 21,400 0.70 3.27 20,700 21,400 20,200 43,910 939,674,000
05/07/2018 20,700 -1.30 -6.28 22,000 21,500 20,700 19,520 404,064,000
04/07/2018 22,000 1.40 6.36 20,600 22,000 20,500 36,680 806,960,000
03/07/2018 20,600 -0.60 -2.91 21,200 21,200 20,000 27,910 574,946,000
02/07/2018 21,200 -0.25 -1.18 21,450 21,450 20,700 13,650 289,380,000
01/07/2018 21,450 -0.25 -1.17 21,700 0 0 12,820 274,989,000
29/06/2018 21,450 -0.25 -1.17 21,700 22,000 21,450 12,820 274,989,000
28/06/2018 21,700 -0.05 -0.23 21,700 21,700 20,400 16,630 360,871,000
27/06/2018 21,700 0.35 1.61 21,350 21,700 20,300 18,200 394,940,000
26/06/2018 21,350 -0.15 -0.70 21,500 21,500 21,050 23,510 501,938,500
25/06/2018 21,500 -0.50 -2.33 22,000 21,900 21,400 32,770 704,555,000
22/06/2018 22,000 0.50 2.27 21,500 22,200 21,400 25,280 556,160,000
21/06/2018 21,500 0.15 0.70 21,350 22,500 21,000 93,520 2,010,680,000
20/06/2018 21,350 -1.00 -4.68 22,350 22,000 21,250 61,690 1,317,081,500
19/06/2018 22,350 -0.65 -2.91 23,000 22,950 21,450 38,630 863,380,500
18/06/2018 23,000 -0.30 -1.30 23,300 23,450 22,200 5,190 119,370,000
17/06/2018 23,300 -0.70 -3.00 23,300 24,600 22,600 43,360 1,010,288,000
15/06/2018 23,300 -0.70 -3.00 23,300 24,600 22,600 43,360 1,010,288,000
14/06/2018 23,300 -0.60 -2.58 23,900 24,100 22,300 195,700 4,559,810,000
13/06/2018 23,900 -0.30 -1.26 24,200 24,600 23,850 43,210 1,032,719,000
12/06/2018 24,200 -0.75 -3.10 24,950 24,500 24,000 34,400 832,480,000
11/06/2018 24,950 -0.05 -0.20 25,000 25,000 24,400 26,260 655,187,000
10/06/2018 25,000 0.30 1.20 24,700 25,000 24,200 33,390 834,750,000
08/06/2018 25,000 0.30 1.20 24,700 25,000 24,200 33,390 834,750,000
07/06/2018 24,700 -0.10 -0.40 24,700 24,900 24,300 19,250 475,475,000
06/06/2018 24,700 -0.20 -0.81 24,700 25,000 24,500 23,780 587,366,000
05/06/2018 24,700 -0.95 -3.85 25,650 25,650 24,400 61,520 1,519,544,000
04/06/2018 25,650 -0.75 -2.92 26,400 27,000 25,300 45,450 1,165,792,500
03/06/2018 26,400 -0.80 -3.03 27,200 27,200 26,000 29,900 789,360,000
01/06/2018 26,400 -0.80 -3.03 27,200 27,200 26,000 29,900 789,360,000
31/05/2018 27,200 -0.20 -0.74 27,400 27,400 26,150 6,810 185,232,000
30/05/2018 27,400 0.60 2.19 26,800 27,400 26,800 29,220 800,628,000
29/05/2018 26,800 -0.30 -1.12 27,100 26,800 25,700 33,130 887,884,000
28/05/2018 27,100 -0.20 -0.74 27,300 27,800 26,500 12,030 326,013,000
27/05/2018 27,300 -1.20 -4.40 28,500 28,500 27,200 25,300 690,690,000
25/05/2018 27,300 -1.20 -4.40 28,500 28,500 27,200 25,300 690,690,000
24/05/2018 28,500 1.60 5.61 26,900 28,500 26,900 24,360 694,260,000
23/05/2018 26,900 -0.20 -0.74 27,100 28,200 25,800 25,930 697,517,000
22/05/2018 27,100 -1.10 -4.06 28,200 28,200 27,100 1,750 47,425,000
21/05/2018 28,200 0.80 2.84 27,400 28,200 28,100 1,010 28,482,000
20/05/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 42,880 1,174,912,000
18/05/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 42,880 1,174,912,000
17/05/2018 29,000 0.80 2.76 28,200 29,000 28,150 9,220 267,380,000
16/05/2018 28,200 -0.60 -2.13 28,800 28,800 28,100 21,060 593,892,000
15/05/2018 28,800 -1.10 -3.82 29,900 29,900 28,700 39,960 1,150,848,000
14/05/2018 29,900 -0.10 -0.33 30,000 29,950 28,700 21,030 628,797,000
11/05/2018 30,000 0.10 0.33 29,900 30,000 29,100 6,190 185,700,000
10/05/2018 30,000 0.10 0.33 29,900 30,000 29,100 6,190 185,700,000
09/05/2018 29,900 -1.30 -4.35 29,900 29,900 28,250 12,420 371,358,000
08/05/2018 29,900 -0.05 -0.17 29,900 29,900 29,000 6,520 194,948,000
07/05/2018 29,900 -0.05 -0.17 29,950 29,900 28,200 10,120 302,588,000
05/05/2018 29,950 1.75 5.84 28,200 29,950 28,000 15,520 464,824,000
04/05/2018 29,950 1.75 5.84 28,200 29,950 28,000 15,520 464,824,000
03/05/2018 28,200 -1.60 -5.67 29,800 28,200 28,200 7,510 211,782,000
02/05/2018 29,800 1.45 4.87 28,350 30,000 27,900 55,910 1,666,118,000
30/04/2018 28,350 -0.60 -2.12 28,950 28,400 27,900 48,880 1,385,748,000
27/04/2018 28,350 -0.60 -2.12 28,950 28,400 27,900 48,880 1,385,748,000
26/04/2018 28,950 -0.05 -0.17 29,000 29,000 28,350 19,300 558,735,000
25/04/2018 29,000 -0.80 -2.76 29,800 29,300 28,850 28,730 833,170,000
24/04/2018 29,000 -0.80 -2.76 29,800 29,300 28,850 28,730 833,170,000
23/04/2018 29,800 0.10 0.34 29,800 30,000 29,200 23,370 696,426,000
20/04/2018 29,800 -0.20 -0.67 30,000 29,800 29,550 24,390 726,822,000
19/04/2018 30,000 -0.55 -1.83 30,550 30,400 29,600 41,530 1,245,900,000
18/04/2018 30,550 -0.20 -0.65 30,750 30,700 30,100 36,830 1,125,156,500
13/04/2018 30,800 -0.40 -1.30 31,200 31,150 30,150 37,130 1,143,604,000
12/04/2018 31,200 0.40 1.28 30,800 31,200 30,150 31,340 977,808,000
11/04/2018 30,800 -0.05 -0.16 30,850 31,100 30,350 24,250 746,900,000
10/04/2018 30,850 -0.15 -0.49 31,000 31,000 30,300 77,860 2,401,981,000
09/04/2018 31,000 -1.00 -3.23 32,000 31,900 30,700 108,150 3,352,650,000
06/04/2018 32,000 0.80 2.50 31,200 32,000 30,500 48,220 1,543,040,000
05/04/2018 31,200 0.30 0.96 30,900 31,200 30,050 43,220 1,348,464,000
04/04/2018 30,900 -0.05 -0.16 30,950 31,200 30,050 58,770 1,815,993,000
03/04/2018 30,950 -0.05 -0.16 31,000 31,300 30,000 68,360 2,115,742,000
02/04/2018 31,000 -0.20 -0.65 31,200 31,400 29,500 21,210 657,510,000
30/03/2018 31,200 0.20 0.64 31,000 31,200 31,000 7,160 223,392,000
29/03/2018 31,000 0.05 0.16 30,950 31,000 30,500 14,860 460,660,000
28/03/2018 30,950 -0.15 -0.48 31,100 31,000 30,050 61,230 1,895,068,500
27/03/2018 31,100 -0.70 -2.25 31,800 31,800 31,000 74,250 2,309,175,000
26/03/2018 31,800 0.30 0.94 31,500 31,800 31,000 15,750 500,850,000
23/03/2018 31,500 -0.50 -1.59 32,000 32,000 30,650 14,030 441,945,000
22/03/2018 32,000 0.30 0.94 31,700 32,000 30,550 81,680 2,613,760,000
21/03/2018 31,700 0.10 0.32 31,600 31,850 30,600 85,890 2,722,713,000
20/03/2018 31,600 -0.40 -1.27 31,600 32,000 31,000 79,850 2,523,260,000
19/03/2018 31,600 -1.35 -4.27 32,300 32,300 31,300 130,830 4,134,228,000
16/03/2018 32,300 -0.65 -2.01 31,600 32,400 31,250 72,570 2,344,011,000
15/03/2018 31,600 -1.35 -4.27 32,950 32,900 31,600 52,770 1,667,532,000
14/03/2018 32,950 0.95 2.88 32,000 33,000 31,000 107,890 3,554,975,500
13/03/2018 32,000 -1.65 -5.16 33,650 33,800 32,000 171,540 5,489,280,000
12/03/2018 33,650 -0.30 -0.89 33,950 34,000 32,650 47,870 1,610,825,500
09/03/2018 33,950 0.05 0.15 33,950 34,000 32,650 66,980 2,273,971,000
08/03/2018 33,950 0.45 1.33 33,500 33,950 33,500 23,230 788,658,500
07/03/2018 33,500 0.20 0.60 33,500 34,000 33,500 28,270 947,045,000
06/03/2018 33,750 -0.25 -0.74 33,750 33,750 32,000 72,190 2,436,412,500
05/03/2018 33,750 0.25 0.74 33,500 34,100 33,650 137,740 4,648,725,000
02/03/2018 33,500 1.50 4.48 32,000 33,500 31,800 57,650 1,931,275,000
01/03/2018 32,500 -0.85 -2.62 32,850 32,500 32,000 19,090 620,425,000
28/02/2018 32,850 0.60 1.83 32,250 32,850 31,500 72,310 2,375,383,500
27/02/2018 32,250 -0.60 -1.86 32,250 32,250 31,500 36,710 1,183,897,500
26/02/2018 32,250 0.30 0.93 31,950 32,250 31,350 47,730 1,539,292,500
23/02/2018 31,950 -0.85 -2.66 31,950 31,950 31,050 27,080 865,206,000
22/02/2018 31,950 0.20 0.63 31,750 31,950 31,000 58,380 1,865,241,000
21/02/2018 31,750 -0.25 -0.79 32,000 34,200 30,900 81,060 2,573,655,000
14/02/2018 32,000 -0.70 -2.19 32,700 33,450 32,000 217,060 6,945,920,000
13/02/2018 32,000 -0.70 -2.19 32,700 33,450 32,000 217,060 6,945,920,000
12/02/2018 32,700 0.95 2.91 31,750 32,700 30,300 72,740 2,378,598,000
09/02/2018 31,750 -0.25 -0.79 32,000 32,000 29,800 28,690 910,907,500
08/02/2018 32,000 1.90 5.94 30,100 32,000 29,500 263,000 8,416,000,000
07/02/2018 30,100 -2.20 -7.31 32,300 32,000 29,000 345,130 10,388,413,000
06/02/2018 30,050 -2.25 -7.49 32,300 32,300 30,050 128,600 3,864,430,000
05/02/2018 32,300 -2.40 -7.43 34,700 33,500 32,300 94,510 3,052,673,000
02/02/2018 34,700 -0.05 -0.14 34,750 34,950 33,500 38,880 1,349,136,000
01/02/2018 34,750 0.70 2.01 34,050 34,800 33,200 46,080 1,601,280,000
31/01/2018 34,050 -0.35 -1.03 34,400 34,400 33,700 150,180 5,113,629,000
30/01/2018 34,400 -0.60 -1.74 35,000 35,000 33,900 57,290 1,970,776,000
29/01/2018 35,000 1.90 5.43 33,100 35,400 33,100 39,860 1,395,100,000
26/01/2018 33,100 -0.50 -1.51 33,600 34,950 31,300 202,470 6,701,757,000
25/01/2018 33,600 -2.00 -5.95 35,600 35,600 33,600 93,080 3,127,488,000
24/01/2018 32,100 -3.60 -11.21 35,700 35,900 35,000 97,620 3,133,602,000
22/01/2018 35,600 -0.10 -0.28 35,700 35,900 35,000 24,610 876,116,000
19/01/2018 35,700 1.05 2.94 34,650 35,700 34,000 119,990 4,283,643,000
18/01/2018 34,650 -0.20 -0.58 34,850 34,850 33,600 30,500 1,056,825,000
17/01/2018 34,850 -0.05 -0.14 34,900 35,000 33,600 120,040 4,183,394,000
16/01/2018 34,900 0.70 2.01 34,200 34,900 33,500 101,410 3,539,209,000
15/01/2018 34,200 -0.30 -0.88 34,500 34,200 33,800 16,210 554,382,000
12/01/2018 34,500 0.30 0.87 34,200 35,200 33,800 47,460 1,637,370,000
11/01/2018 34,200 -1.30 -3.80 35,500 35,500 34,200 70,640 2,415,888,000
10/01/2018 35,500 -0.10 -0.28 35,600 35,600 34,300 88,670 3,147,785,000
09/01/2018 35,600 -0.70 -1.97 35,600 36,000 34,300 41,730 1,485,588,000
08/01/2018 35,600 -0.20 -0.56 35,800 36,000 35,000 51,910 1,847,996,000
05/01/2018 35,800 -0.15 -0.42 35,950 36,000 35,500 72,450 2,593,710,000
04/01/2018 35,950 0.65 1.81 35,300 35,950 34,500 55,160 1,983,002,000
03/01/2018 35,300 0.90 2.55 34,400 35,450 34,450 14,350 506,555,000
02/01/2018 34,400 -1.10 -3.20 35,500 35,000 34,400 17,380 597,872,000
01/01/2018 35,500 0.10 0.28 35,400 35,500 34,500 29,350 1,041,925,000
29/12/2017 35,500 0.10 0.28 35,400 35,500 34,500 29,350 1,041,925,000
28/12/2017 35,400 0.40 1.13 35,000 35,750 35,000 32,080 1,135,632,000
27/12/2017 36,000 0.30 0.83 35,700 36,000 35,000 10,740 386,640,000
26/12/2017 35,700 -0.10 -0.28 35,800 35,800 35,700 13,870 495,159,000
25/12/2017 35,800 -0.20 -0.56 36,000 36,000 35,000 23,640 846,312,000
24/12/2017 36,000 0.20 0.56 35,800 36,000 34,700 3,150 113,400,000
22/12/2017 36,000 0.20 0.56 35,800 36,000 34,700 3,150 113,400,000
21/12/2017 35,800 0.60 1.68 35,800 36,900 34,100 37,500 1,342,500,000
20/12/2017 35,800 -0.10 -0.28 35,900 35,900 35,000 50,690 1,814,702,000
19/12/2017 34,500 0.50 1.45 34,000 34,950 33,150 19,780 682,410,000
18/12/2017 34,950 0.95 2.72 34,000 34,950 33,150 2,670 93,316,500
17/12/2017 34,000 0.10 0.29 33,900 34,900 33,300 16,020 544,680,000
15/12/2017 33,900 -0.10 -0.29 34,000 34,000 32,550 27,040 916,656,000
14/12/2017 34,000 -0.10 -0.29 34,100 34,200 33,900 26,820 911,880,000
13/12/2017 34,100 -0.10 -0.29 34,100 34,500 32,400 45,120 1,538,592,000
12/12/2017 34,100 -1.00 -2.93 35,100 35,100 34,000 54,890 1,871,749,000
11/12/2017 35,050 -0.05 -0.14 35,100 35,100 34,000 15,600 546,780,000
10/12/2017 35,100 -0.20 -0.57 35,100 35,100 34,300 55,580 1,950,858,000
08/12/2017 35,100 -0.70 -1.99 35,800 36,200 35,000 57,110 2,004,561,000
07/12/2017 35,100 -0.60 -1.71 35,800 36,200 35,000 52,010 1,825,551,000
05/12/2017 34,500 1.95 5.99 32,600 34,800 32,600 290,970 10,038,465,000
04/12/2017 32,550 0.00 ■■ 0.00 32,000 33,000 31,900 129,110 4,202,530,500
01/12/2017 32,550 -0.70 -2.11 33,200 33,250 32,550 26,960 877,548,000
30/11/2017 33,250 0.00 ■■ 0.00 33,500 33,500 32,500 101,110 3,361,907,500
29/11/2017 33,250 1.05 3.26 32,200 33,500 32,200 94,770 3,151,102,500
28/11/2017 32,200 0.20 0.63 32,100 32,200 31,700 50,730 1,633,506,000
27/11/2017 32,000 -0.10 -0.31 32,200 32,200 32,000 75,450 2,414,400,000
24/11/2017 32,100 -1.10 -3.31 33,000 33,000 32,100 97,620 3,133,602,000
23/11/2017 33,200 1.20 3.75 32,000 33,200 31,900 39,940 1,326,008,000
22/11/2017 32,000 -1.00 -3.03 33,000 33,000 31,800 86,340 2,762,880,000
21/11/2017 33,000 0.00 ■■ 0.00 34,500 34,500 31,500 166,950 5,509,350,000
20/11/2017 33,000 -1.00 -2.94 34,000 34,000 31,900 83,630 2,759,790,000
17/11/2017 34,000 0.00 ■■ 0.00 32,200 34,200 32,200 83,700 2,845,800,000
16/11/2017 34,000 -0.70 -2.02 34,700 34,700 33,700 28,980 985,320,000
15/11/2017 34,700 1.35 4.05 33,350 35,000 33,350 14,900 517,030,000
14/11/2017 33,350 2.15 6.89 32,000 33,350 31,200 170,270 5,678,504,500
13/11/2017 31,200 -0.05 -0.16 31,300 31,800 29,500 574,690 17,930,328,000
10/11/2017 31,250 0.00 ■■ 0.00 31,000 31,450 29,150 151,360 4,730,000,000
09/11/2017 31,250 0.45 1.46 31,750 31,800 31,200 17,810 556,562,500
08/11/2017 30,800 0.00 ■■ 0.00 30,000 30,800 29,000 113,710 3,502,268,000
07/11/2017 30,800 -0.10 -0.32 29,700 30,900 29,700 34,570 1,064,756,000
06/11/2017 30,900 1.30 4.39 31,000 31,500 30,500 26,000 803,400,000
03/11/2017 29,600 0.60 2.07 29,000 29,600 29,000 114,780 3,397,488,000
02/11/2017 29,000 0.30 1.05 28,600 29,400 28,600 96,540 2,799,660,000
01/11/2017 28,700 0.00 ■■ 0.00 28,200 29,950 28,200 160,650 4,610,655,000
31/10/2017 28,700 0.10 0.35 28,600 29,300 28,600 142,000 4,075,400,000
30/10/2017 28,600 0.10 0.35 28,400 28,600 28,400 11,340 324,324,000
27/10/2017 28,500 0.40 1.42 28,000 28,500 28,000 18,650 531,525,000
26/10/2017 28,100 0.00 ■■ 0.00 28,100 28,300 28,100 40,210 1,129,901,000
25/10/2017 28,100 0.00 ■■ 0.00 28,400 28,400 27,100 12,400 348,440,000
24/10/2017 28,100 -0.10 -0.35 28,200 28,200 28,000 6,510 182,931,000
23/10/2017 28,200 0.20 0.71 28,250 28,250 27,600 9,240 260,568,000
20/10/2017 28,000 -0.45 -1.58 28,450 28,450 28,000 5,430 152,040,000
19/10/2017 28,450 -0.05 -0.18 28,500 28,500 28,000 16,630 473,123,500
18/10/2017 28,500 0.30 1.06 28,650 28,650 28,500 260 7,410,000
17/10/2017 28,200 0.00 ■■ 0.00 28,300 28,300 27,750 6,910 194,862,000
16/10/2017 28,200 0.35 1.26 27,500 28,200 27,500 11,970 337,554,000
13/10/2017 27,850 -0.50 -1.76 28,600 28,600 27,850 7,510 209,153,500
12/10/2017 28,350 0.15 0.53 28,200 28,350 28,200 7,820 221,697,000
11/10/2017 28,200 -0.10 -0.35 28,100 28,200 27,800 5,900 166,380,000
10/10/2017 28,300 -0.40 -1.39 28,000 28,400 28,000 13,450 380,635,000
09/10/2017 28,700 0.25 0.88 28,000 28,700 27,900 18,530 531,811,000
06/10/2017 28,450 0.40 1.43 27,600 28,800 27,550 14,890 423,620,500
05/10/2017 28,050 -0.65 -2.26 28,400 28,400 28,050 3,960 111,078,000
04/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
03/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,500 310 8,897,000
02/10/2017 28,700 -0.50 -1.71 29,100 29,100 28,700 5,470 156,989,000
29/09/2017 29,200 -0.10 -0.34 28,600 29,200 28,600 7,850 229,220,000
28/09/2017 29,300 0.10 0.34 29,000 29,300 28,500 9,920 290,656,000
27/09/2017 29,200 -0.20 -0.68 29,400 29,400 29,200 6,800 198,560,000
26/09/2017 29,400 0.10 0.34 28,800 30,000 28,000 16,280 478,632,000
25/09/2017 29,300 0.50 1.74 29,450 29,450 28,600 9,710 284,503,000
22/09/2017 28,800 -0.10 -0.35 29,350 29,350 28,200 9,780 281,664,000
21/09/2017 28,900 0.40 1.40 28,700 28,900 28,700 9,100 262,990,000
20/09/2017 28,500 -0.40 -1.38 28,800 28,850 28,500 11,950 340,575,000
19/09/2017 28,900 0.35 1.23 29,100 29,100 28,500 19,020 549,678,000
18/09/2017 28,550 -0.40 -1.38 28,800 28,950 28,000 4,680 133,614,000
15/09/2017 28,950 -0.05 -0.17 28,950 29,000 28,500 17,540 507,783,000
14/09/2017 29,000 -0.35 -1.19 29,000 29,500 28,800 26,280 762,120,000
13/09/2017 29,350 0.40 1.38 29,350 29,350 29,350 10 293,500
12/09/2017 28,950 0.00 ■■ 0.00 28,900 29,150 28,800 30,080 870,816,000
11/09/2017 28,950 0.15 0.52 28,300 28,950 28,300 13,790 399,220,500
08/09/2017 28,800 -0.55 -1.87 28,550 28,900 28,550 17,410 501,408,000
07/09/2017 29,350 0.35 1.21 29,400 31,000 28,400 35,800 1,050,730,000
06/09/2017 29,000 -0.35 -1.19 29,000 29,000 29,000 5,400 156,600,000
05/09/2017 29,350 -0.15 -0.51 28,500 29,400 27,950 62,510 1,834,668,500
01/09/2017 29,500 0.50 1.72 29,300 29,500 29,000 9,460 279,070,000
31/08/2017 29,000 0.00 ■■ 0.00 29,400 29,400 29,000 8,790 254,910,000
30/08/2017 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 9,940 288,260,000
29/08/2017 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 13,320 386,280,000
28/08/2017 29,000 -0.30 -1.02 28,650 29,400 28,650 3,050 88,450,000
25/08/2017 29,300 0.00 ■■ 0.00 28,450 29,300 28,400 6,280 184,004,000
24/08/2017 29,300 -0.10 -0.34 29,400 29,400 28,700 10,740 314,682,000
23/08/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 2,800 82,320,000
22/08/2017 29,400 0.00 ■■ 0.00 29,700 29,700 29,400 15,560 457,464,000
21/08/2017 29,400 0.75 2.62 28,650 29,400 28,650 16,440 483,336,000
18/08/2017 28,650 -1.00 -3.37 29,650 29,800 28,650 14,400 412,560,000
17/08/2017 29,650 0.65 2.24 28,200 29,800 28,200 23,380 693,217,000
16/08/2017 29,000 -0.80 -2.68 29,500 29,700 28,000 10,480 303,920,000
15/08/2017 29,800 0.00 ■■ 0.00 28,300 29,900 28,300 6,810 202,938,000
14/08/2017 29,800 -0.10 -0.33 28,100 30,000 28,100 8,930 266,114,000
11/08/2017 29,900 0.10 0.34 29,800 29,900 27,800 10,420 311,558,000
10/08/2017 29,800 0.10 0.34 29,700 29,900 29,600 16,100 479,780,000
09/08/2017 29,700 0.20 0.68 29,400 29,800 28,100 26,300 781,110,000
08/08/2017 29,500 -0.30 -1.01 27,750 29,900 27,750 23,720 699,740,000
07/08/2017 29,800 -0.05 -0.17 29,800 29,850 29,700 31,650 943,170,000
04/08/2017 29,850 0.05 0.17 29,500 29,850 29,500 21,520 642,372,000
03/08/2017 29,800 -0.05 -0.17 29,850 30,000 29,000 18,070 538,486,000
02/08/2017 29,850 0.00 ■■ 0.00 29,900 29,900 27,800 10,690 319,096,500
01/08/2017 29,850 0.25 0.84 30,000 30,000 29,800 11,000 328,350,000
31/07/2017 29,600 0.60 2.07 29,000 29,850 28,400 44,710 1,323,416,000
28/07/2017 29,000 0.50 1.75 30,250 30,250 28,500 8,750 253,750,000
27/07/2017 28,500 0.20 0.71 28,300 28,800 28,100 31,870 908,295,000
26/07/2017 28,300 0.30 1.07 28,300 28,500 28,000 38,090 1,077,947,000
25/07/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,500 16,320 456,960,000
24/07/2017 28,000 0.05 0.18 27,950 28,000 27,900 7,820 218,960,000
21/07/2017 27,950 0.05 0.18 28,350 28,350 27,950 26,830 749,898,500
20/07/2017 27,900 0.05 0.18 28,400 28,400 27,900 45,070 1,257,453,000
19/07/2017 27,850 0.05 0.18 28,000 28,500 27,500 13,240 368,734,000
18/07/2017 27,800 0.20 0.72 28,000 28,000 27,500 25,840 718,352,000
17/07/2017 27,600 -0.30 -1.08 27,800 28,000 27,050 23,120 638,112,000
14/07/2017 27,900 -0.10 -0.36 27,750 28,000 27,750 30,890 861,831,000
13/07/2017 28,000 0.25 0.90 27,700 28,200 27,600 19,460 544,880,000
12/07/2017 27,750 -0.10 -0.36 27,850 27,850 27,500 27,900 774,225,000
11/07/2017 27,850 0.00 ■■ 0.00 27,300 27,850 26,700 22,840 636,094,000
10/07/2017 27,850 0.15 0.54 27,700 28,100 27,700 35,370 985,054,500
07/07/2017 27,700 0.00 ■■ 0.00 27,700 27,850 27,200 33,820 936,814,000
06/07/2017 27,700 -0.15 -0.54 27,850 27,850 27,200 22,420 621,034,000
05/07/2017 27,850 -0.05 -0.18 27,900 27,900 26,800 19,620 546,417,000
04/07/2017 27,900 -0.10 -0.36 27,150 28,200 27,150 7,800 217,620,000
03/07/2017 28,000 -0.10 -0.36 27,500 28,000 27,250 3,310 92,680,000
30/06/2017 28,100 0.75 2.74 26,850 28,800 26,850 12,940 363,614,000
29/06/2017 27,350 0.00 ■■ 0.00 27,400 27,400 26,850 20,760 567,786,000
28/06/2017 27,350 -0.10 -0.36 27,350 27,350 27,050 9,100 248,885,000
27/06/2017 27,450 -0.15 -0.54 27,600 27,600 26,950 18,570 509,746,500
26/06/2017 27,600 0.10 0.36 27,500 27,600 26,800 6,740 186,024,000
23/06/2017 27,500 0.25 0.92 26,700 27,700 26,500 25,930 713,075,000
22/06/2017 27,250 -0.45 -1.62 27,050 27,600 27,000 71,330 1,943,742,500
21/06/2017 27,700 -0.05 -0.18 27,100 27,700 27,100 8,910 246,807,000
20/06/2017 27,750 0.35 1.28 28,000 28,000 27,300 32,170 892,717,500
19/06/2017 27,400 -0.50 -1.79 27,900 27,900 27,000 4,560 124,944,000
16/06/2017 27,900 0.90 3.33 27,800 28,000 26,850 10,920 304,668,000
15/06/2017 27,000 0.00 ■■ 0.00 27,500 27,500 26,850 55,520 1,499,040,000
14/06/2017 27,000 -0.20 -0.74 27,000 27,400 26,800 52,840 1,426,680,000
13/06/2017 27,200 0.00 ■■ 0.00 26,500 27,200 26,500 23,110 628,592,000
12/06/2017 27,200 -0.10 -0.37 26,500 27,300 26,500 45,130 1,227,536,000
09/06/2017 27,300 0.40 1.49 26,550 27,300 26,100 49,840 1,360,632,000
08/06/2017 26,900 -0.10 -0.37 26,500 26,900 26,500 11,970 321,993,000
07/06/2017 27,000 0.00 ■■ 0.00 27,000 27,100 26,100 41,430 1,118,610,000
06/06/2017 27,000 0.00 ■■ 0.00 26,450 27,000 26,450 13,140 354,780,000
05/06/2017 27,000 0.00 ■■ 0.00 27,200 27,200 26,500 44,560 1,203,120,000
02/06/2017 27,000 0.00 ■■ 0.00 27,000 27,500 26,100 32,890 888,030,000
01/06/2017 27,000 -0.10 -0.37 26,500 27,000 25,300 22,680 612,360,000
31/05/2017 27,100 -1.00 -3.56 27,200 27,200 27,000 5,480 148,508,000
30/05/2017 28,100 -0.05 -0.18 27,800 28,150 27,800 22,940 644,614,000
29/05/2017 28,150 -0.15 -0.53 28,300 28,300 27,600 21,680 610,292,000
26/05/2017 28,300 0.00 ■■ 0.00 28,200 28,600 27,300 19,670 556,661,000
25/05/2017 28,300 0.20 0.71 28,000 28,300 27,100 10,650 301,395,000
24/05/2017 28,100 0.50 1.81 27,500 28,300 26,800 62,270 1,749,787,000
23/05/2017 27,600 -0.10 -0.36 27,700 27,700 26,800 27,170 749,892,000
22/05/2017 27,700 -0.10 -0.36 27,000 27,800 26,900 36,820 1,019,914,000
19/05/2017 27,800 0.80 2.96 27,000 28,000 25,150 83,080 2,309,624,000
18/05/2017 27,000 -0.25 -0.92 28,200 28,200 27,000 54,030 1,458,810,000
17/05/2017 27,250 -0.40 -1.45 27,650 28,400 27,250 34,420 937,945,000
16/05/2017 27,650 0.00 ■■ 0.00 26,500 27,700 26,500 8,080 223,412,000
15/05/2017 27,650 0.05 0.18 26,800 27,700 26,800 18,950 523,967,500
09/05/2017 27,550 0.05 0.18 26,500 27,950 26,500 26,290 724,289,500
08/05/2017 27,500 -0.65 -2.31 28,050 28,250 27,500 72,050 1,981,375,000
05/05/2017 28,150 -0.05 -0.18 27,600 28,200 27,600 18,850 530,627,500
04/05/2017 28,200 -0.05 -0.18 28,000 28,500 27,650 40,260 1,135,332,000
03/05/2017 28,250 -1.05 -3.58 28,400 28,500 27,500 78,460 2,216,495,000
28/04/2017 29,300 0.40 1.38 29,000 29,500 28,400 74,470 2,181,971,000
27/04/2017 28,900 0.40 1.40 28,700 29,000 28,400 13,010 375,989,000
26/04/2017 28,500 -0.35 -1.21 28,950 28,950 28,250 17,810 507,585,000
25/04/2017 28,850 -0.15 -0.52 28,600 29,000 28,500 18,310 528,243,500
24/04/2017 29,000 -0.20 -0.68 30,900 30,900 28,500 26,840 778,360,000
21/04/2017 29,200 1.40 5.04 27,400 29,500 27,400 74,970 2,189,124,000
20/04/2017 27,800 -0.15 -0.54 27,500 28,000 27,350 14,870 413,386,000
19/04/2017 27,950 0.05 0.18 27,500 27,950 27,400 10,380 290,121,000
18/04/2017 27,900 0.10 0.36 27,600 28,000 27,500 47,580 1,327,482,000
17/04/2017 27,800 0.15 0.54 27,700 27,800 27,300 59,150 1,644,370,000
14/04/2017 27,650 -0.15 -0.54 27,250 27,800 27,200 59,660 1,649,599,000
13/04/2017 27,800 0.15 0.54 27,750 28,000 27,350 5,360 149,008,000
12/04/2017 27,650 -0.05 -0.18 27,250 27,700 27,250 48,300 1,335,495,000
11/04/2017 27,700 0.00 ■■ 0.00 27,400 27,950 27,200 84,230 2,333,171,000
10/04/2017 27,700 -0.30 -1.07 27,400 27,900 27,400 48,840 1,352,868,000
07/04/2017 28,000 -0.20 -0.71 27,400 28,050 27,400 29,300 820,400,000
05/04/2017 28,200 0.00 ■■ 0.00 27,600 28,250 27,500 27,770 783,114,000
04/04/2017 28,200 -0.10 -0.35 28,000 28,300 27,350 62,850 1,772,370,000
03/04/2017 28,300 -0.10 -0.35 27,600 28,350 27,400 80,940 2,290,602,000
31/03/2017 28,400 -0.35 -1.22 28,400 28,400 27,800 59,500 1,689,800,000
30/03/2017 28,750 -0.25 -0.86 29,150 29,150 28,100 75,960 2,183,850,000
29/03/2017 29,000 1.70 6.23 27,300 29,200 27,300 279,760 8,113,040,000
28/03/2017 27,300 0.20 0.74 26,900 27,300 26,800 32,450 885,885,000
27/03/2017 27,100 0.00 ■■ 0.00 26,650 27,150 26,650 40,940 1,109,474,000
24/03/2017 27,100 0.00 ■■ 0.00 27,200 27,200 26,600 11,530 312,463,000
23/03/2017 27,100 0.00 ■■ 0.00 26,500 27,200 26,500 41,080 1,113,268,000
22/03/2017 27,100 -0.10 -0.37 27,200 27,200 25,750 17,460 473,166,000
21/03/2017 27,200 -0.20 -0.73 27,300 27,300 26,900 12,240 332,928,000
20/03/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,000 5,460 149,604,000
17/03/2017 27,400 0.20 0.74 27,300 27,400 26,650 32,010 877,074,000
16/03/2017 27,200 -0.10 -0.37 27,300 27,300 26,800 9,010 245,072,000
15/03/2017 27,300 0.10 0.37 26,800 27,300 26,600 28,210 770,133,000
14/03/2017 27,200 -0.10 -0.37 26,300 27,200 26,200 9,590 260,848,000
13/03/2017 27,300 -0.10 -0.36 27,050 27,500 27,000 39,160 1,069,068,000
10/03/2017 27,400 0.10 0.37 27,200 27,400 26,900 40,700 1,115,180,000
09/03/2017 27,300 0.10 0.37 26,800 27,300 26,800 57,930 1,581,489,000
08/03/2017 27,200 0.25 0.93 26,950 27,200 26,950 65,100 1,770,720,000
07/03/2017 26,950 0.00 ■■ 0.00 26,950 27,000 26,950 21,400 576,730,000
06/03/2017 26,950 0.00 ■■ 0.00 26,950 27,000 26,900 26,020 701,239,000
03/03/2017 26,950 0.05 0.19 26,700 26,950 26,400 43,070 1,160,736,500
02/03/2017 26,900 -0.10 -0.37 26,800 27,000 26,700 54,070 1,454,483,000
01/03/2017 27,000 -0.10 -0.37 27,000 27,100 26,700 26,130 705,510,000
28/02/2017 27,100 0.00 ■■ 0.00 26,700 27,100 26,700 22,660 614,086,000
27/02/2017 27,100 -0.10 -0.37 27,200 27,200 26,400 69,500 1,883,450,000
24/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 25,800 72,040 1,959,488,000
23/02/2017 27,200 0.20 0.74 27,100 27,200 26,800 38,760 1,054,272,000
22/02/2017 27,000 0.00 ■■ 0.00 26,800 27,200 26,750 46,970 1,268,190,000
21/02/2017 27,000 0.00 ■■ 0.00 26,900 27,500 25,800 148,020 3,996,540,000
20/02/2017 27,000 0.30 1.12 26,700 27,100 26,600 79,770 2,153,790,000
17/02/2017 26,700 -0.30 -1.11 27,000 27,100 26,500 149,340 3,987,378,000
16/02/2017 27,000 -0.10 -0.37 27,000 27,100 26,700 63,400 1,711,800,000
15/02/2017 27,100 -0.10 -0.37 27,200 27,200 26,500 33,790 915,709,000
14/02/2017 27,200 0.80 3.03 26,300 27,300 26,300 94,430 2,568,496,000
13/02/2017 26,400 -0.60 -2.22 27,100 27,100 26,400 81,140 2,142,096,000
10/02/2017 27,000 -0.20 -0.74 27,200 27,450 26,000 82,080 2,216,160,000
09/02/2017 27,200 -0.15 -0.55 27,350 27,350 26,400 29,910 813,552,000
08/02/2017 27,350 0.05 0.18 27,300 27,400 27,000 34,030 930,720,500
07/02/2017 27,300 0.00 ■■ 0.00 27,300 27,300 26,600 111,300 3,038,490,000
06/02/2017 27,300 -0.10 -0.36 27,400 27,500 26,000 81,840 2,234,232,000
03/02/2017 27,400 0.00 ■■ 0.00 27,300 27,500 27,100 85,210 2,334,754,000
02/02/2017 27,400 0.00 ■■ 0.00 27,500 27,500 27,400 43,520 1,192,448,000
25/01/2017 27,400 0.20 0.74 27,200 27,500 27,050 85,040 2,330,096,000
24/01/2017 27,200 0.20 0.74 26,500 27,300 26,300 45,490 1,237,328,000
23/01/2017 27,000 -0.10 -0.37 26,500 27,000 26,500 17,240 465,480,000
20/01/2017 27,100 0.20 0.74 26,900 27,300 25,500 34,500 934,950,000
19/01/2017 26,900 -0.20 -0.74 27,100 27,100 26,100 32,340 869,946,000
18/01/2017 27,100 0.10 0.37 27,000 27,200 26,700 17,260 467,746,000
17/01/2017 27,000 0.60 2.27 25,900 27,000 25,900 208,160 5,620,320,000
16/01/2017 26,400 0.00 ■■ 0.00 25,800 26,800 25,800 77,680 2,050,752,000
13/01/2017 26,400 -0.40 -1.49 25,500 26,650 25,500 66,820 1,764,048,000
12/01/2017 26,800 -0.60 -2.19 27,000 27,100 26,400 88,940 2,383,592,000
11/01/2017 27,400 0.60 2.24 26,600 27,400 26,500 194,540 5,330,396,000
10/01/2017 26,800 0.90 3.47 26,000 26,800 24,500 112,910 3,025,988,000
09/01/2017 25,900 0.50 1.97 25,400 26,200 25,400 117,470 3,042,473,000
06/01/2017 25,400 0.50 2.01 24,900 25,900 24,850 71,920 1,826,768,000
05/01/2017 24,900 0.20 0.81 24,850 24,900 24,400 23,610 587,889,000
04/01/2017 24,700 0.00 ■■ 0.00 24,700 24,950 24,700 54,560 1,347,632,000
03/01/2017 24,700 0.60 2.49 24,000 24,700 23,400 67,570 1,668,979,000
30/12/2016 24,100 0.00 ■■ 0.00 24,200 24,200 23,900 33,490 807,109,000
29/12/2016 24,100 0.00 ■■ 0.00 24,000 24,100 23,800 22,220 535,502,000
28/12/2016 24,100 0.25 1.05 23,800 24,200 23,600 44,210 1,065,461,000
27/12/2016 23,850 0.05 0.21 23,800 23,900 23,500 54,170 1,291,954,500
26/12/2016 23,800 -0.10 -0.42 23,500 23,800 23,500 76,110 1,811,418,000
23/12/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,050 39,330 939,987,000
22/12/2016 23,900 0.05 0.21 23,900 23,900 23,850 42,430 1,014,077,000
21/12/2016 23,850 0.00 ■■ 0.00 23,850 24,000 23,500 61,900 1,476,315,000
20/12/2016 23,850 0.15 0.63 23,700 24,000 23,550 41,070 979,519,500
19/12/2016 23,700 -0.20 -0.84 23,700 23,700 23,600 53,280 1,262,736,000
16/12/2016 23,900 -0.10 -0.42 23,600 23,900 23,600 76,690 1,832,891,000
15/12/2016 24,000 -1.00 -4.00 24,800 24,800 23,600 46,530 1,116,720,000
14/12/2016 25,000 1.25 5.26 23,100 25,000 23,100 67,190 1,679,750,000
13/12/2016 23,750 -0.25 -1.04 23,900 23,950 23,500 79,340 1,884,325,000
12/12/2016 24,000 0.00 ■■ 0.00 23,450 24,000 23,400 39,890 957,360,000
09/12/2016 24,000 0.00 ■■ 0.00 24,200 24,200 23,650 52,260 1,254,240,000
08/12/2016 24,000 0.00 ■■ 0.00 24,000 24,100 23,950 42,610 1,022,640,000
07/12/2016 24,000 0.45 1.91 23,550 24,000 23,400 30,410 729,840,000
06/12/2016 23,550 -0.05 -0.21 23,550 23,550 23,000 62,580 1,473,759,000
05/12/2016 23,600 -0.10 -0.42 23,500 23,750 22,300 57,080 1,347,088,000
02/12/2016 23,700 0.05 0.21 23,600 23,800 23,500 61,750 1,463,475,000
01/12/2016 23,650 -0.65 -2.67 24,300 24,300 23,500 23,550 556,957,500
30/11/2016 24,300 0.90 3.85 23,900 24,300 23,500 47,910 1,164,213,000
29/11/2016 23,400 0.05 0.21 24,300 24,300 23,400 88,080 2,061,072,000
28/11/2016 23,350 -1.65 -6.60 24,700 24,950 23,350 155,150 3,622,752,500
25/11/2016 25,000 0.00 ■■ 0.00 24,900 25,300 24,600 104,950 2,623,750,000
24/11/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 49,540 1,238,500,000
23/11/2016 25,000 -0.30 -1.19 25,000 25,100 24,600 164,690 4,117,250,000
22/11/2016 25,300 0.00 ■■ 0.00 25,000 25,500 24,500 132,160 3,343,648,000
21/11/2016 25,300 -0.50 -1.94 25,750 25,800 25,300 31,840 805,552,000
18/11/2016 25,800 0.00 ■■ 0.00 25,700 25,900 25,350 40,010 1,032,258,000
17/11/2016 25,800 -0.10 -0.39 26,000 26,000 25,600 83,780 2,161,524,000
16/11/2016 25,900 -0.05 -0.19 25,900 25,950 25,700 51,160 1,325,044,000
15/11/2016 25,950 0.05 0.19 25,900 26,000 25,900 43,530 1,129,603,500
14/11/2016 25,900 -0.20 -0.77 26,100 26,100 25,800 60,040 1,555,036,000
11/11/2016 26,100 -0.25 -0.95 26,350 26,350 26,000 24,720 645,192,000
10/11/2016 26,350 -0.10 -0.38 26,050 26,500 26,000 72,070 1,899,044,500
09/11/2016 26,450 -0.05 -0.19 26,500 26,500 25,100 63,640 1,683,278,000
08/11/2016 26,500 0.10 0.38 26,400 26,800 26,300 23,460 621,690,000
07/11/2016 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 27,470 725,208,000
04/11/2016 26,400 0.20 0.76 26,400 26,400 25,900 9,150 241,560,000
03/11/2016 26,200 -0.20 -0.76 26,400 26,400 26,000 19,240 504,088,000
02/11/2016 26,400 0.00 ■■ 0.00 26,650 26,650 26,000 25,790 680,856,000
01/11/2016 26,400 0.20 0.76 26,200 26,500 26,000 47,170 1,245,288,000
31/10/2016 26,200 0.20 0.77 26,000 26,300 25,650 32,600 854,120,000
28/10/2016 26,000 -0.45 -1.70 26,450 26,450 25,600 19,610 509,860,000
27/10/2016 26,450 0.00 ■■ 0.00 26,500 26,500 26,000 7,050 186,472,500
26/10/2016 26,450 -0.15 -0.56 26,600 26,600 26,000 16,900 447,005,000
25/10/2016 26,600 -0.10 -0.37 26,700 26,700 26,000 29,240 777,784,000
24/10/2016 26,700 -0.10 -0.37 26,800 26,800 26,000 43,240 1,154,508,000
21/10/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,000 39,510 1,058,868,000
20/10/2016 26,800 -0.20 -0.74 27,000 27,000 26,350 3,240 86,832,000
19/10/2016 27,000 0.00 ■■ 0.00 27,500 27,500 26,800 26,250 708,750,000
18/10/2016 27,000 0.10 0.37 26,900 27,100 26,700 69,120 1,866,240,000
17/10/2016 26,900 -0.10 -0.37 26,550 27,000 26,500 28,710 772,299,000
14/10/2016 27,000 -0.20 -0.74 27,200 27,200 26,700 39,160 1,057,320,000
13/10/2016 27,200 -0.20 -0.73 27,400 27,400 26,800 9,830 267,376,000
12/10/2016 27,400 -0.10 -0.36 27,400 27,600 27,150 180,450 4,944,330,000
11/10/2016 27,500 0.50 1.85 27,000 27,500 26,300 145,810 4,009,775,000
10/10/2016 27,000 -0.30 -1.10 27,300 27,300 26,800 66,620 1,798,740,000
07/10/2016 27,300 -0.70 -2.50 27,600 27,900 27,100 209,790 5,727,267,000
06/10/2016 28,000 0.00 ■■ 0.00 27,900 28,300 27,100 133,430 3,736,040,000
05/10/2016 28,000 -0.10 -0.36 28,200 28,300 28,000 140,870 3,944,360,000
04/10/2016 28,100 0.00 ■■ 0.00 28,100 28,400 28,000 313,700 8,814,970,000
03/10/2016 28,100 -0.20 -0.71 28,300 28,700 28,000 378,510 10,636,131,000
30/09/2016 28,300 0.40 1.43 28,300 28,300 27,800 274,140 7,758,162,000
29/09/2016 27,900 -0.25 -0.89 28,400 28,400 26,500 212,190 5,920,101,000
28/09/2016 28,150 -0.05 -0.18 28,200 28,500 27,800 95,440 2,686,636,000
27/09/2016 28,200 -0.30 -1.05 28,500 28,600 28,000 143,540 4,047,828,000
26/09/2016 28,500 0.50 1.79 28,000 28,600 28,000 133,160 3,795,060,000
23/09/2016 28,000 -0.20 -0.71 28,200 28,600 27,800 88,040 2,465,120,000
22/09/2016 28,200 0.90 3.30 28,000 28,350 27,600 217,070 6,121,374,000
21/09/2016 30,000 0.50 1.69 29,500 30,000 29,200 232,190 6,965,700,000
20/09/2016 29,500 -0.50 -1.67 29,500 30,300 29,100 204,520 6,033,340,000
19/09/2016 30,000 -0.50 -1.64 30,500 30,700 29,000 207,720 6,231,600,000
16/09/2016 30,500 0.30 0.99 30,900 30,900 30,000 130,350 3,975,675,000
15/09/2016 30,200 -0.70 -2.27 31,000 31,200 30,000 269,460 8,137,692,000
14/09/2016 30,900 1.15 3.87 29,850 31,400 29,800 551,240 17,033,316,000
13/09/2016 29,750 0.00 ■■ 0.00 29,950 29,950 29,550 119,620 3,558,695,000
12/09/2016 29,750 -0.45 -1.49 30,200 30,200 29,250 158,480 4,714,780,000
09/09/2016 30,200 0.20 0.67 30,000 30,200 29,700 207,220 6,258,044,000
08/09/2016 30,000 0.50 1.69 29,500 30,100 29,200 251,170 7,535,100,000
07/09/2016 29,500 -0.20 -0.67 29,500 29,500 29,100 177,040 5,222,680,000
06/09/2016 29,700 -0.50 -1.66 30,100 30,500 29,200 286,020 8,494,794,000
05/09/2016 30,200 0.40 1.34 29,600 30,200 29,500 132,450 3,999,990,000
01/09/2016 29,800 0.80 2.76 29,200 30,000 29,000 209,010 6,228,498,000
31/08/2016 29,000 0.90 3.20 28,200 29,100 28,200 501,140 14,533,060,000
30/08/2016 28,100 -0.10 -0.35 28,000 28,300 28,000 138,400 3,889,040,000
29/08/2016 28,200 0.20 0.71 28,200 28,600 28,000 397,550 11,210,910,000
26/08/2016 28,000 0.10 0.36 28,200 28,500 28,000 89,260 2,499,280,000
25/08/2016 27,900 0.00 ■■ 0.00 27,700 28,300 27,700 77,260 2,155,554,000
24/08/2016 27,900 0.00 ■■ 0.00 27,900 28,500 27,900 261,190 7,287,201,000
23/08/2016 27,900 -0.90 -3.12 28,500 28,500 27,700 247,210 6,897,159,000
22/08/2016 28,800 -0.30 -1.03 28,900 28,900 28,300 152,990 4,406,112,000
19/08/2016 29,100 0.60 2.11 28,500 29,400 28,000 137,730 4,007,943,000
18/08/2016 28,500 0.80 2.89 28,000 29,000 28,000 914,950 26,076,075,000
17/08/2016 27,700 1.20 4.53 26,400 27,900 26,300 358,710 9,936,267,000
16/08/2016 26,500 0.00 ■■ 0.00 26,500 26,600 26,100 45,720 1,211,580,000
15/08/2016 26,500 0.50 1.92 26,000 26,500 25,900 55,240 1,463,860,000
12/08/2016 26,000 -0.10 -0.38 26,000 26,100 25,800 84,950 2,208,700,000
11/08/2016 26,100 -0.20 -0.76 26,200 26,400 25,700 189,910 4,956,651,000
10/08/2016 26,300 0.10 0.38 26,200 26,400 26,100 83,930 2,207,359,000
09/08/2016 26,200 0.10 0.38 25,600 26,200 25,600 55,750 1,460,650,000
08/08/2016 26,100 0.20 0.77 26,000 26,100 25,500 131,410 3,429,801,000
05/08/2016 25,900 0.60 2.37 25,300 25,900 25,000 162,680 4,213,412,000
04/08/2016 25,300 -1.30 -4.89 26,800 26,900 25,300 199,140 5,038,242,000
03/08/2016 26,600 -0.60 -2.21 27,000 27,200 26,100 120,390 3,202,374,000
02/08/2016 27,200 -0.20 -0.73 26,900 27,300 26,300 138,850 3,776,720,000
01/08/2016 27,400 -0.10 -0.36 27,700 27,700 27,000 54,160 1,483,984,000
29/07/2016 27,500 0.00 ■■ 0.00 27,500 27,600 27,000 80,790 2,221,725,000
28/07/2016 27,500 -0.20 -0.72 27,600 27,600 27,300 32,850 903,375,000
27/07/2016 27,700 -0.20 -0.72 27,400 27,900 27,400 65,950 1,826,815,000
26/07/2016 27,900 0.10 0.36 28,200 28,200 27,500 119,210 3,325,959,000
25/07/2016 27,800 0.30 1.09 27,500 27,900 27,000 76,710 2,132,538,000
22/07/2016 27,500 0.00 ■■ 0.00 27,000 27,600 26,000 190,160 5,229,400,000
21/07/2016 27,500 -0.30 -1.08 27,200 27,900 27,000 163,580 4,498,450,000
20/07/2016 27,800 -0.10 -0.36 28,000 28,000 27,300 121,990 3,391,322,000
19/07/2016 27,900 0.10 0.36 27,600 28,800 25,900 293,450 8,187,255,000
18/07/2016 27,800 0.10 0.36 27,500 27,800 27,400 62,280 1,731,384,000
15/07/2016 27,700 -0.30 -1.07 28,000 28,000 27,100 205,450 5,690,965,000
14/07/2016 28,000 1.30 4.87 26,700 28,500 26,200 897,240 25,122,720,000
13/07/2016 26,700 1.00 3.89 26,600 26,700 25,800 209,220 5,586,174,000
12/07/2016 25,700 -1.00 -3.75 26,700 26,900 25,600 253,500 6,514,950,000
11/07/2016 26,700 -0.30 -1.11 27,000 27,800 26,300 281,470 7,515,249,000
08/07/2016 27,000 0.30 1.12 26,700 28,200 26,700 418,350 11,295,450,000
07/07/2016 26,700 0.10 0.38 27,000 27,000 26,400 148,580 3,967,086,000
06/07/2016 26,600 0.40 1.53 25,900 26,600 25,800 151,420 4,027,772,000
05/07/2016 26,200 -0.80 -2.96 27,000 27,100 26,200 292,090 7,652,758,000
04/07/2016 27,000 0.20 0.75 27,100 27,300 26,600 207,260 5,596,020,000
01/07/2016 26,800 1.20 4.69 25,600 27,300 25,600 332,430 8,909,124,000
30/06/2016 25,600 0.70 2.81 25,500 26,300 25,300 428,960 10,981,376,000
29/06/2016 24,900 0.90 3.75 24,000 25,000 23,900 508,470 12,660,903,000
28/06/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 44,500 1,068,000,000
27/06/2016 24,000 -0.40 -1.64 23,900 24,000 23,800 37,190 892,560,000
24/06/2016 24,400 -0.10 -0.41 24,600 24,600 23,000 113,260 2,763,544,000
23/06/2016 24,500 0.90 3.81 24,000 24,800 23,600 139,490 3,417,505,000
22/06/2016 23,600 -0.10 -0.42 24,300 24,300 23,600 55,280 1,304,608,000
21/06/2016 23,700 -0.10 -0.42 24,000 24,200 23,700 101,180 2,397,966,000
20/06/2016 23,800 0.00 ■■ 0.00 24,100 24,100 23,600 41,200 980,560,000
17/06/2016 23,800 -0.40 -1.65 24,200 24,200 23,700 69,530 1,654,814,000
16/06/2016 24,200 -0.30 -1.22 24,500 24,500 24,000 77,840 1,883,728,000
15/06/2016 24,500 0.00 ■■ 0.00 24,500 24,600 24,300 29,010 710,745,000
14/06/2016 24,500 -0.30 -1.21 24,800 25,000 24,500 60,890 1,491,805,000
13/06/2016 24,800 0.70 2.90 24,000 25,300 23,800 184,440 4,574,112,000
10/06/2016 24,100 -0.70 -2.82 24,500 24,500 24,100 90,330 2,176,953,000
09/06/2016 24,800 0.20 0.81 25,000 25,000 24,600 40,390 1,001,672,000
08/06/2016 24,600 0.10 0.41 24,500 25,000 24,500 92,410 2,273,286,000
07/06/2016 24,500 1.00 4.26 23,600 25,000 23,600 468,580 11,480,210,000
06/06/2016 23,500 -0.10 -0.42 23,500 23,800 23,500 25,550 600,425,000
03/06/2016 23,600 -0.10 -0.42 23,300 23,600 23,300 4,100 96,760,000
02/06/2016 23,700 -0.30 -1.25 24,000 24,000 23,300 10,620 251,694,000
01/06/2016 24,000 -0.20 -0.83 24,200 24,200 23,700 26,970 647,280,000
31/05/2016 24,200 0.80 3.42 24,100 24,200 23,700 11,580 280,236,000
30/05/2016 24,400 0.00 ■■ 0.00 24,400 24,400 24,100 37,790 922,076,000
27/05/2016 24,400 0.00 ■■ 0.00 24,200 24,500 24,200 9,580 233,752,000
26/05/2016 24,400 0.20 0.83 24,500 24,500 24,100 23,300 568,520,000
25/05/2016 24,200 -0.40 -1.63 24,600 24,600 24,200 4,900 118,580,000
24/05/2016 24,600 0.00 ■■ 0.00 24,700 24,700 24,400 25,240 620,904,000
23/05/2016 24,600 -0.20 -0.81 25,000 25,000 24,500 10,890 267,894,000
20/05/2016 24,800 0.50 2.06 23,900 25,000 23,900 31,570 782,936,000
19/05/2016 24,300 0.20 0.83 24,100 24,500 24,100 15,890 386,127,000
18/05/2016 24,100 0.10 0.42 24,300 24,700 23,900 33,950 818,195,000
17/05/2016 24,000 0.50 2.13 23,600 24,200 23,300 73,650 1,767,600,000
16/05/2016 23,500 -0.30 -1.26 23,800 23,800 23,500 24,940 586,090,000
13/05/2016 23,800 -0.50 -2.06 23,800 24,100 23,700 41,670 991,746,000
12/05/2016 24,300 -0.10 -0.41 24,100 24,300 24,000 10,320 250,776,000
11/05/2016 24,400 0.40 1.67 24,000 24,400 23,900 55,050 1,343,220,000
10/05/2016 24,000 -0.20 -0.83 24,100 24,500 23,900 41,330 991,920,000
09/05/2016 24,200 0.10 0.41 24,300 24,700 24,000 16,690 403,898,000
06/05/2016 24,100 -0.70 -2.82 24,800 24,800 24,100 40,900 985,690,000
05/05/2016 24,800 -0.30 -1.20 25,100 25,200 24,800 15,780 391,344,000
04/05/2016 25,100 0.20 0.80 25,000 25,300 24,500 53,190 1,335,069,000
29/04/2016 24,900 0.60 2.47 24,300 26,000 24,300 102,190 2,544,531,000
28/04/2016 24,300 -0.20 -0.82 24,100 24,400 23,800 51,740 1,257,282,000
27/04/2016 24,500 0.00 ■■ 0.00 24,900 24,900 23,800 20,740 508,130,000
26/04/2016 24,500 0.00 ■■ 0.00 24,300 24,600 24,200 18,860 462,070,000
25/04/2016 24,500 0.50 2.08 23,800 24,900 22,400 9,610 235,445,000
22/04/2016 24,000 0.00 ■■ 0.00 24,300 24,400 24,000 24,070 577,680,000
21/04/2016 24,000 0.20 0.84 24,000 24,000 22,400 36,420 874,080,000
20/04/2016 23,800 -0.30 -1.24 24,500 24,500 23,700 30,420 723,996,000
19/04/2016 24,100 -0.70 -2.82 24,700 24,800 24,100 7,950 191,595,000
15/04/2016 24,800 0.00 ■■ 0.00 25,000 25,000 24,800 13,520 335,296,000
14/04/2016 24,800 -0.20 -0.80 24,900 25,000 24,600 57,260 1,420,048,000
13/04/2016 25,000 0.00 ■■ 0.00 25,000 25,300 24,800 49,120 1,228,000,000
12/04/2016 25,000 -0.20 -0.79 25,300 25,300 24,400 34,730 868,250,000
11/04/2016 25,200 0.20 0.80 24,900 25,300 24,900 167,950 4,232,340,000
08/04/2016 25,000 -0.20 -0.79 24,900 25,000 24,900 36,500 912,500,000
07/04/2016 25,200 -0.20 -0.79 25,300 25,300 24,600 42,070 1,060,164,000
06/04/2016 25,400 1.10 4.53 24,000 25,400 23,800 87,510 2,222,754,000
05/04/2016 24,300 0.00 ■■ 0.00 24,300 24,300 23,800 4,810 116,883,000
04/04/2016 24,300 -0.10 -0.41 24,500 24,500 23,600 18,920 459,756,000
01/04/2016 24,400 -0.10 -0.41 24,100 24,400 23,900 12,530 305,732,000
31/03/2016 24,500 -0.20 -0.81 24,700 24,700 24,300 43,380 1,062,810,000
30/03/2016 24,700 0.00 ■■ 0.00 24,500 24,700 24,400 46,670 1,152,749,000
29/03/2016 24,700 -0.10 -0.40 25,300 25,300 24,500 61,130 1,509,911,000
28/03/2016 24,800 -0.30 -1.20 24,600 25,100 24,600 135,280 3,354,944,000
25/03/2016 25,100 0.20 0.80 25,000 25,300 24,900 26,630 668,413,000
24/03/2016 24,900 -0.30 -1.19 25,200 25,400 24,700 42,570 1,059,993,000
23/03/2016 25,200 0.00 ■■ 0.00 24,800 25,300 24,800 28,300 713,160,000
22/03/2016 25,200 -0.30 -1.18 25,500 25,500 24,800 67,510 1,701,252,000
21/03/2016 25,500 0.00 ■■ 0.00 25,400 25,800 25,200 53,820 1,372,410,000
18/03/2016 25,500 0.10 0.39 25,400 25,800 25,000 104,530 2,665,515,000
17/03/2016 25,400 -0.30 -1.17 26,000 26,000 25,400 85,260 2,165,604,000
16/03/2016 25,700 0.30 1.18 25,500 25,800 25,500 37,210 956,297,000
15/03/2016 25,400 -0.60 -2.31 26,200 26,200 25,400 152,260 3,867,404,000
14/03/2016 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 184,000 4,784,000,000
11/03/2016 26,000 0.10 0.39 25,800 26,000 25,800 149,260 3,880,760,000
10/03/2016 25,900 0.70 2.78 25,600 25,900 25,300 85,740 2,220,666,000
09/03/2016 25,200 -0.80 -3.08 26,000 26,000 25,200 102,160 2,574,432,000
08/03/2016 26,000 0.20 0.78 25,300 26,000 25,300 123,430 3,209,180,000
07/03/2016 25,800 -0.40 -1.53 26,200 26,300 25,800 164,160 4,235,328,000
04/03/2016 26,200 0.70 2.75 25,500 27,000 25,500 313,800 8,221,560,000
03/03/2016 25,500 -0.50 -1.92 26,000 26,200 25,000 146,790 3,743,145,000
02/03/2016 26,000 1.10 4.42 25,200 26,300 24,700 213,000 5,538,000,000
01/03/2016 24,900 0.50 2.05 24,600 25,200 24,400 38,870 967,863,000
29/02/2016 24,400 -0.80 -3.17 24,800 24,900 24,400 31,360 765,184,000
26/02/2016 25,200 0.20 0.80 25,000 25,200 24,800 14,840 373,968,000
25/02/2016 25,000 -0.10 -0.40 25,100 25,400 25,000 90,430 2,260,750,000
24/02/2016 25,100 0.70 2.87 24,200 25,200 24,200 69,310 1,739,681,000
23/02/2016 24,400 -1.30 -5.06 25,700 25,800 24,400 86,440 2,109,136,000
22/02/2016 25,700 0.00 ■■ 0.00 26,000 26,000 25,600 50,780 1,305,046,000
19/02/2016 25,700 0.60 2.39 25,200 25,700 25,200 102,880 2,644,016,000
18/02/2016 25,100 0.30 1.21 24,800 25,500 24,800 114,930 2,884,743,000
17/02/2016 24,800 0.10 0.40 24,800 24,800 24,200 18,590 461,032,000
16/02/2016 24,700 0.30 1.23 24,000 24,700 24,000 26,450 653,315,000
15/02/2016 24,400 0.30 1.24 23,900 24,400 23,900 1,040 25,376,000
05/02/2016 24,100 0.00 ■■ 0.00 24,000 25,200 23,500 30,010 723,241,000
04/02/2016 24,100 0.20 0.84 23,900 24,100 23,500 25,560 615,996,000
03/02/2016 23,900 -0.10 -0.42 23,800 23,900 23,800 9,110 217,729,000
02/02/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 19,210 461,040,000
01/02/2016 24,000 -0.50 -2.04 24,300 24,300 24,000 20,060 481,440,000
29/01/2016 24,500 0.50 2.08 24,000 24,500 23,700 52,590 1,288,455,000
28/01/2016 24,000 -0.80 -3.23 24,200 24,500 23,100 15,790 378,960,000
27/01/2016 24,800 -0.10 -0.40 24,900 24,900 24,300 12,380 307,024,000
26/01/2016 24,900 -0.20 -0.80 25,100 25,100 24,000 63,300 1,576,170,000
25/01/2016 25,100 1.10 4.58 24,000 25,200 24,000 64,880 1,628,488,000
22/01/2016 24,000 0.60 2.56 23,000 24,000 23,000 32,460 779,040,000
21/01/2016 23,400 -0.20 -0.85 23,400 23,600 22,900 136,850 3,202,290,000
20/01/2016 23,600 -0.10 -0.42 23,500 24,000 23,300 108,170 2,552,812,000
19/01/2016 23,700 -0.30 -1.25 24,000 24,000 23,700 63,390 1,502,343,000
18/01/2016 24,000 0.30 1.27 23,500 25,200 22,600 254,120 6,098,880,000
15/01/2016 23,700 -0.70 -2.87 24,400 24,400 23,500 72,770 1,724,649,000
14/01/2016 24,400 -0.30 -1.21 24,300 24,500 23,800 66,220 1,615,768,000
13/01/2016 24,700 0.30 1.23 25,000 25,000 23,900 14,970 369,759,000
12/01/2016 24,400 0.90 3.83 23,500 24,800 23,500 28,250 689,300,000
11/01/2016 23,500 -0.50 -2.08 23,400 24,000 23,400 56,360 1,324,460,000
08/01/2016 24,000 -0.60 -2.44 24,400 24,600 24,000 95,700 2,296,800,000
07/01/2016 24,600 -0.80 -3.15 25,600 25,600 24,600 50,820 1,250,172,000
06/01/2016 25,400 -0.20 -0.78 25,600 25,700 25,200 38,110 967,994,000
05/01/2016 25,600 0.00 ■■ 0.00 25,400 25,800 25,300 67,400 1,725,440,000
04/01/2016 25,600 0.40 1.59 25,200 25,700 25,100 71,850 1,839,360,000
31/12/2015 25,200 -0.80 -3.08 26,000 26,000 25,200 35,820 902,664,000
30/12/2015 26,000 0.10 0.39 26,200 26,200 25,600 23,430 609,180,000
29/12/2015 25,900 0.70 2.78 25,000 25,900 25,000 41,160 1,066,044,000
28/12/2015 25,200 -0.80 -3.08 25,500 26,000 24,200 94,330 2,377,116,000
25/12/2015 26,000 0.00 ■■ 0.00 26,000 26,200 25,500 45,590 1,185,340,000
24/12/2015 26,000 0.30 1.17 25,300 26,200 25,300 35,190 914,940,000
23/12/2015 25,700 0.00 ■■ 0.00 25,900 25,900 25,000 33,890 870,973,000
22/12/2015 25,700 -0.40 -1.53 26,100 26,500 25,600 27,080 695,956,000
21/12/2015 26,100 -0.40 -1.51 26,500 26,500 25,700 47,020 1,227,222,000
18/12/2015 26,500 0.50 1.92 25,900 26,600 25,800 214,180 5,675,770,000
17/12/2015 26,000 0.90 3.59 25,600 26,000 25,200 79,810 2,075,060,000
16/12/2015 25,100 -0.10 -0.40 25,200 25,600 25,100 33,560 842,356,000
15/12/2015 25,200 0.00 ■■ 0.00 24,800 25,700 24,500 26,900 677,880,000
14/12/2015 25,200 0.00 ■■ 0.00 25,800 25,800 24,900 35,530 895,356,000
11/12/2015 25,200 -0.50 -1.95 25,000 25,900 25,000 69,170 1,743,084,000
10/12/2015 25,700 0.50 1.98 25,000 26,000 25,000 84,720 2,177,304,000
09/12/2015 25,200 -0.40 -1.56 25,600 26,900 25,100 162,460 4,093,992,000
08/12/2015 25,600 1.60 6.67 24,000 25,600 24,000 165,310 4,231,936,000
07/12/2015 24,000 -0.10 -0.41 24,100 24,100 23,900 62,270 1,494,480,000
04/12/2015 24,100 0.00 ■■ 0.00 24,100 24,200 24,000 119,500 2,879,950,000
03/12/2015 24,100 -0.10 -0.41 24,100 24,300 24,000 35,540 856,514,000
02/12/2015 24,200 0.10 0.41 24,300 24,500 24,000 94,210 2,279,882,000
01/12/2015 24,100 0.10 0.42 24,000 24,500 24,000 107,240 2,584,484,000
30/11/2015 24,000 -0.60 -2.44 24,200 24,500 23,800 185,960 4,463,040,000
27/11/2015 24,600 -0.40 -1.60 25,000 25,400 24,600 92,950 2,286,570,000
26/11/2015 25,000 -0.60 -2.34 25,700 25,700 25,000 172,840 4,321,000,000
25/11/2015 25,600 -0.10 -0.39 25,900 25,900 25,400 121,370 3,107,072,000
24/11/2015 25,700 -0.20 -0.77 25,700 26,200 25,400 180,210 4,631,397,000
23/11/2015 25,900 -0.20 -0.77 26,100 26,200 25,800 171,170 4,433,303,000
20/11/2015 26,100 -0.40 -1.51 26,300 26,700 26,100 243,790 6,362,919,000
19/11/2015 26,500 0.20 0.76 26,500 26,700 26,200 159,550 4,228,075,000
18/11/2015 26,300 -0.30 -1.13 26,500 26,800 26,200 134,710 3,542,873,000
17/11/2015 26,600 0.00 ■■ 0.00 26,500 27,600 26,500 319,170 8,489,922,000
16/11/2015 26,600 -0.40 -1.48 26,600 27,400 26,600 227,220 6,044,052,000
13/11/2015 27,000 0.00 ■■ 0.00 27,000 27,700 26,400 261,600 7,063,200,000
12/11/2015 27,000 1.40 5.47 25,900 27,000 25,700 234,410 6,329,070,000
11/11/2015 25,600 -0.90 -3.40 26,200 26,700 25,600 245,340 6,280,704,000
10/11/2015 26,500 -0.50 -1.85 27,000 27,000 26,000 307,090 8,137,885,000
09/11/2015 27,000 -0.40 -1.46 27,400 27,400 26,800 132,870 3,587,490,000
06/11/2015 27,400 -0.80 -2.84 27,600 28,000 27,000 387,150 10,607,910,000
05/11/2015 28,200 1.80 6.82 26,200 28,200 26,100 724,740 20,437,668,000
04/11/2015 26,400 -0.70 -2.58 27,300 27,300 26,400 214,640 5,666,496,000
03/11/2015 27,100 1.10 4.23 26,800 27,100 25,700 243,590 6,601,289,000
02/11/2015 26,000 -0.80 -2.99 26,600 27,300 25,600 229,930 5,978,180,000
30/10/2015 26,800 0.30 1.13 26,800 27,300 26,600 258,690 6,932,892,000
29/10/2015 26,500 1.20 4.74 25,500 26,500 25,300 283,950 7,524,675,000
28/10/2015 25,300 -0.20 -0.78 25,500 26,400 25,300 320,110 8,098,783,000
27/10/2015 25,500 -1.10 -4.14 26,000 26,400 25,500 298,480 7,611,240,000
26/10/2015 26,600 -0.30 -1.12 26,900 27,000 26,200 199,540 5,307,764,000
23/10/2015 26,900 -0.40 -1.47 27,700 28,100 26,800 288,670 7,765,223,000
22/10/2015 27,300 1.00 3.80 25,800 27,700 25,500 496,140 13,544,622,000
21/10/2015 26,300 1.10 4.37 25,200 26,500 25,200 305,160 8,025,708,000
20/10/2015 25,200 1.60 6.78 23,600 25,200 23,100 404,990 10,205,748,000
19/10/2015 23,600 0.60 2.61 23,200 24,000 23,000 271,060 6,397,016,000
16/10/2015 23,000 -0.40 -1.71 23,100 23,600 22,700 224,240 5,157,520,000
15/10/2015 23,400 0.70 3.08 23,000 23,800 22,800 341,790 7,997,886,000
14/10/2015 22,700 1.40 6.57 22,700 22,700 22,700 200,880 4,559,976,000
13/10/2015 21,300 -0.40 -1.84 21,500 21,900 21,000 261,420 5,568,246,000
12/10/2015 21,700 -0.30 -1.36 22,000 22,800 21,500 72,360 1,570,212,000
09/10/2015 22,000 -0.40 -1.79 22,500 22,800 21,900 134,210 2,952,620,000
08/10/2015 22,400 1.40 6.67 21,000 22,400 21,000 415,710 9,311,904,000
07/10/2015 21,000 -0.20 -0.94 21,800 22,500 21,000 262,890 5,520,690,000
06/10/2015 21,200 1.30 6.53 20,400 21,200 20,100 193,990 4,112,588,000
05/10/2015 19,900 0.40 2.05 19,500 19,900 19,500 70,710 1,407,129,000
02/10/2015 19,500 -0.30 -1.52 19,500 20,000 19,500 112,790 2,199,405,000
01/10/2015 19,800 -0.20 -1.00 19,800 19,900 19,500 31,590 625,482,000
30/09/2015 20,000 0.30 1.52 20,100 20,400 20,000 21,100 422,000,000
29/09/2015 19,700 -0.30 -1.50 20,000 20,000 19,500 139,750 2,753,075,000
28/09/2015 20,000 -0.90 -4.31 21,400 21,400 20,000 86,100 1,722,000,000
25/09/2015 20,900 0.00 ■■ 0.00 20,800 20,900 20,500 37,100 775,390,000
24/09/2015 20,900 0.40 1.95 20,600 21,100 20,500 255,990 5,350,191,000
23/09/2015 20,500 0.10 0.49 20,200 20,500 20,100 43,020 881,910,000
22/09/2015 20,400 0.00 ■■ 0.00 20,500 20,700 20,200 93,810 1,913,724,000
21/09/2015 20,400 0.70 3.55 19,900 20,500 19,800 56,770 1,158,108,000
18/09/2015 19,700 0.40 2.07 19,700 19,900 19,400 36,800 724,960,000
17/09/2015 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 7,790 150,347,000
16/09/2015 19,300 -0.20 -1.03 19,400 19,600 19,200 27,590 532,487,000
15/09/2015 19,500 0.20 1.04 19,300 19,600 19,300 35,700 696,150,000
14/09/2015 19,300 -1.00 -4.93 20,200 20,200 19,200 175,250 3,382,325,000
11/09/2015 20,300 0.00 ■■ 0.00 20,200 20,800 20,200 72,840 1,478,652,000
10/09/2015 20,300 -0.40 -1.93 20,200 20,700 20,200 87,760 1,781,528,000
09/09/2015 20,700 -0.20 -0.96 20,900 21,400 20,700 52,370 1,084,059,000
08/09/2015 20,900 1.20 6.09 20,400 21,000 20,000 88,570 1,851,113,000
07/09/2015 21,700 -0.30 -1.36 22,000 22,600 21,600 62,250 1,350,825,000
04/09/2015 22,000 0.30 1.38 21,700 22,400 21,700 136,980 3,013,560,000
03/09/2015 21,700 -1.20 -5.24 22,500 22,500 21,600 93,660 2,032,422,000
01/09/2015 22,900 -0.40 -1.72 23,300 23,600 22,900 79,500 1,820,550,000
31/08/2015 23,300 0.70 3.10 23,000 23,500 22,900 252,390 5,880,687,000
28/08/2015 22,600 0.20 0.89 22,500 22,900 22,400 151,260 3,418,476,000
27/08/2015 22,400 0.20 0.90 22,200 22,800 22,200 128,070 2,868,768,000
26/08/2015 22,200 0.20 0.91 22,200 22,300 21,500 59,370 1,318,014,000
25/08/2015 22,000 0.70 3.29 20,000 22,000 20,000 70,150 1,543,300,000
24/08/2015 21,300 -1.50 -6.58 22,000 22,500 21,300 128,780 2,743,014,000
21/08/2015 22,800 -0.30 -1.30 21,800 22,800 21,500 111,240 2,536,272,000
20/08/2015 23,100 0.90 4.05 22,400 23,300 22,100 123,480 2,852,388,000
19/08/2015 22,200 0.50 2.30 21,700 22,300 21,000 85,210 1,891,662,000
18/08/2015 21,700 0.80 3.83 20,500 21,800 20,500 60,560 1,314,152,000
17/08/2015 20,900 -1.10 -5.00 22,000 23,200 20,600 102,930 2,151,237,000
14/08/2015 22,000 0.40 1.85 21,000 22,200 21,000 61,910 1,362,020,000
13/08/2015 21,600 -1.40 -6.09 22,500 22,800 21,400 107,550 2,323,080,000
12/08/2015 23,000 -0.50 -2.13 23,500 23,500 22,600 95,690 2,200,870,000
11/08/2015 23,500 1.50 6.82 23,400 23,500 23,100 318,180 7,477,230,000
10/08/2015 22,000 1.40 6.80 21,000 22,000 21,000 106,770 2,348,940,000
07/08/2015 20,600 0.20 0.98 20,400 21,300 20,000 61,860 1,274,316,000
06/08/2015 20,400 -1.00 -4.67 21,400 21,400 20,300 80,800 1,648,320,000
05/08/2015 21,400 0.90 4.39 20,500 21,500 20,500 32,970 705,558,000
04/08/2015 20,500 -0.10 -0.49 20,600 20,900 20,400 61,810 1,267,105,000
03/08/2015 20,600 -1.50 -6.79 20,800 21,500 20,600 191,320 3,941,192,000
31/07/2015 22,100 -0.80 -3.49 23,000 23,000 22,100 82,140 1,815,294,000
30/07/2015 22,900 0.40 1.78 23,000 23,000 22,200 108,070 2,474,803,000
29/07/2015 22,500 -0.40 -1.75 22,800 23,800 22,200 74,680 1,680,300,000
28/07/2015 22,900 0.30 1.33 22,600 23,000 22,400 231,210 5,294,709,000
27/07/2015 22,600 -0.60 -2.59 22,300 23,800 22,300 223,540 5,052,004,000
24/07/2015 23,200 -0.80 -3.33 24,000 24,000 23,200 130,950 3,038,040,000
23/07/2015 24,000 0.00 ■■ 0.00 24,300 25,200 24,000 232,490 5,579,760,000
22/07/2015 24,000 0.30 1.27 22,100 24,000 22,100 550,150 13,203,600,000
21/07/2015 23,700 -1.70 -6.69 24,900 25,100 23,700 205,540 4,871,298,000
20/07/2015 25,400 -0.70 -2.68 24,900 26,500 24,800 340,130 8,639,302,000
17/07/2015 26,100 1.60 6.53 24,500 26,100 24,500 463,770 12,104,397,000
16/07/2015 24,500 1.60 6.99 23,000 24,500 22,800 699,300 17,132,850,000
15/07/2015 22,900 1.20 5.53 23,200 23,200 22,600 859,120 19,673,848,000
14/07/2015 21,700 1.40 6.90 21,700 21,700 21,700 46,610 1,011,437,000
13/07/2015 20,300 1.30 6.84 20,300 20,300 20,300 38,350 778,505,000
10/07/2015 19,000 1.20 6.74 18,000 19,000 18,000 66,740 1,268,060,000
09/07/2015 17,800 -0.90 -4.81 17,800 18,700 17,800 82,990 1,477,222,000
08/07/2015 18,700 -0.30 -1.58 18,600 19,900 18,000 144,560 2,703,272,000
07/07/2015 19,000 1.20 6.74 18,000 19,000 18,000 385,910 7,332,290,000
06/07/2015 17,800 0.80 4.71 17,000 18,100 17,000 75,740 1,348,172,000
03/07/2015 17,000 0.20 1.19 16,600 17,000 16,600 12,880 218,960,000
02/07/2015 16,800 0.30 1.82 16,400 16,800 16,300 5,710 95,928,000
01/07/2015 16,500 -0.30 -1.79 16,500 16,500 16,500 1,100 18,150,000
30/06/2015 16,800 0.10 0.60 16,700 16,800 16,700 31,500 529,200,000
29/06/2015 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 9,050 151,135,000
26/06/2015 16,700 -0.30 -1.76 16,800 16,800 16,500 13,380 223,446,000
25/06/2015 17,000 0.50 3.03 16,100 17,000 16,100 6,510 110,670,000
24/06/2015 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 13,000 214,500,000
23/06/2015 16,500 0.20 1.23 16,300 16,500 16,300 520 8,580,000
22/06/2015 16,300 -0.40 -2.40 16,700 16,700 16,300 5,710 93,073,000
19/06/2015 16,700 0.20 1.21 16,800 16,800 16,700 20 334,000
18/06/2015 16,500 -0.30 -1.79 16,400 16,800 16,400 10,200 168,300,000
17/06/2015 16,800 0.00 ■■ 0.00 16,600 16,800 16,600 20,040 336,672,000
16/06/2015 16,800 0.00 ■■ 0.00 17,000 17,000 16,200 3,630 60,984,000
15/06/2015 16,800 0.10 0.60 16,700 16,800 16,100 11,370 191,016,000
12/06/2015 16,700 0.10 0.60 17,000 17,000 16,500 21,130 352,871,000
11/06/2015 16,600 0.20 1.22 16,400 16,600 16,400 15,940 264,604,000
10/06/2015 16,400 -0.10 -0.61 16,500 16,500 16,000 7,220 118,408,000
09/06/2015 16,500 -0.10 -0.60 16,600 16,600 16,500 3,200 52,800,000
08/06/2015 16,600 -0.10 -0.60 16,700 16,800 16,600 23,040 382,464,000
05/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 15,600 11,890 198,563,000
04/06/2015 16,700 -0.10 -0.60 16,800 16,800 16,500 9,460 157,982,000
03/06/2015 16,800 -0.20 -1.18 16,500 17,200 16,500 18,420 309,456,000
02/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
01/06/2015 17,000 0.00 ■■ 0.00 17,400 17,400 17,000 10,690 181,730,000
29/05/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,040 17,680,000
28/05/2015 17,000 -0.10 -0.58 17,100 17,100 17,000 24,920 423,640,000
27/05/2015 17,100 0.60 3.64 17,000 17,400 16,700 14,650 250,515,000
26/05/2015 17,500 0.30 1.74 17,200 17,500 17,200 27,360 478,800,000
25/05/2015 17,200 -0.50 -2.82 17,700 17,700 17,200 32,900 565,880,000
22/05/2015 17,700 -0.10 -0.56 17,500 17,800 17,500 13,560 240,012,000
21/05/2015 17,800 0.00 ■■ 0.00 18,000 18,000 17,800 4,080 72,624,000
20/05/2015 17,800 0.30 1.71 17,200 17,800 17,200 6,760 120,328,000
19/05/2015 17,500 0.20 1.16 17,300 17,500 17,300 17,010 297,675,000
18/05/2015 17,300 0.00 ■■ 0.00 16,700 17,300 16,700 37,870 655,151,000
15/05/2015 17,300 0.10 0.58 17,300 17,500 17,200 51,170 885,241,000
14/05/2015 17,200 -0.10 -0.58 17,000 17,200 17,000 7,860 135,192,000
13/05/2015 17,300 0.00 ■■ 0.00 17,100 17,300 17,100 12,800 221,440,000
12/05/2015 17,300 -0.10 -0.57 17,200 17,300 16,800 560 9,688,000
11/05/2015 17,400 0.30 1.75 17,000 17,400 17,000 41,450 721,230,000
08/05/2015 17,100 0.00 ■■ 0.00 16,900 17,100 16,900 46,670 798,057,000
07/05/2015 17,100 0.20 1.18 16,900 17,100 16,900 17,560 300,276,000
06/05/2015 16,900 -0.10 -0.59 16,500 16,900 16,500 7,190 121,511,000
05/05/2015 17,000 0.40 2.41 16,000 17,000 16,000 57,660 980,220,000
04/05/2015 16,600 -0.90 -5.14 17,000 17,400 16,600 52,960 879,136,000
27/04/2015 17,500 -0.20 -1.13 17,500 17,600 17,500 25,100 439,250,000
24/04/2015 17,700 0.10 0.57 17,500 17,700 17,500 40 708,000
23/04/2015 17,600 0.10 0.57 18,000 18,200 17,500 87,160 1,534,016,000
22/04/2015 17,500 0.10 0.57 17,300 17,500 17,300 38,050 665,875,000
21/04/2015 17,400 0.10 0.58 17,000 17,800 17,000 23,480 408,552,000
20/04/2015 17,300 0.40 2.37 17,100 17,300 17,000 27,510 475,923,000
17/04/2015 16,900 -0.30 -1.74 17,000 17,200 16,900 12,760 215,644,000
16/04/2015 17,200 0.00 ■■ 0.00 17,100 17,200 17,000 31,650 544,380,000
15/04/2015 17,200 0.00 ■■ 0.00 17,100 17,200 16,800 330 5,676,000
14/04/2015 17,200 -0.10 -0.58 17,200 17,200 16,900 17,100 294,120,000
13/04/2015 17,300 0.00 ■■ 0.00 17,300 17,400 17,200 17,270 298,771,000
10/04/2015 17,300 0.30 1.76 16,800 17,400 16,800 18,250 315,725,000
09/04/2015 17,000 0.10 0.59 16,900 17,000 16,800 42,160 716,720,000
08/04/2015 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 9,230 155,987,000
07/04/2015 16,900 0.20 1.20 17,000 17,000 16,400 22,210 375,349,000
06/04/2015 16,700 0.00 ■■ 0.00 16,900 16,900 16,500 6,330 105,711,000
03/04/2015 16,700 -0.10 -0.60 16,800 16,800 16,600 17,380 290,246,000
02/04/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 16,530 277,704,000
01/04/2015 16,800 0.10 0.60 17,200 17,200 16,500 4,530 76,104,000
31/03/2015 16,700 0.20 1.21 16,500 16,800 16,500 10,890 181,863,000
30/03/2015 16,500 -0.30 -1.79 16,800 16,800 16,500 31,000 511,500,000
27/03/2015 16,800 0.10 0.60 16,700 16,800 16,500 8,600 144,480,000
26/03/2015 16,700 0.10 0.60 16,500 16,700 16,500 17,260 288,242,000
25/03/2015 16,600 -0.20 -1.19 16,600 17,000 16,600 46,580 773,228,000
24/03/2015 16,800 -0.10 -0.59 16,700 16,800 16,400 15,310 257,208,000
23/03/2015 16,900 0.00 ■■ 0.00 17,000 17,000 16,700 29,190 493,311,000
20/03/2015 16,900 -0.10 -0.59 16,800 17,000 16,800 6,890 116,441,000
19/03/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 21,450 364,650,000
18/03/2015 17,000 -0.10 -0.58 16,900 17,100 16,800 24,220 411,740,000
17/03/2015 17,100 0.00 ■■ 0.00 17,600 17,600 16,900 7,970 136,287,000
16/03/2015 17,100 -0.10 -0.58 17,000 17,300 16,700 18,770 320,967,000
13/03/2015 17,200 -0.30 -1.71 17,600 17,900 17,000 16,830 289,476,000
12/03/2015 17,500 -0.10 -0.57 17,800 17,800 17,500 1,510 26,425,000
11/03/2015 17,600 -0.10 -0.56 17,700 17,800 17,600 18,860 331,936,000
10/03/2015 17,700 -0.30 -1.67 17,900 18,000 17,600 34,640 613,128,000
09/03/2015 18,000 0.10 0.56 18,000 18,300 18,000 107,500 1,935,000,000
06/03/2015 17,900 0.40 2.29 17,600 18,000 17,600 47,090 842,911,000
05/03/2015 17,500 -0.60 -3.31 18,100 18,100 17,400 57,700 1,009,750,000
04/03/2015 18,100 -0.10 -0.55 18,500 18,500 17,900 120,490 2,180,869,000
03/03/2015 18,200 0.90 5.20 17,300 18,500 17,300 142,160 2,587,312,000
02/03/2015 17,300 0.80 4.85 16,500 17,400 16,500 109,060 1,886,738,000
27/02/2015 16,500 -0.20 -1.20 16,700 16,700 16,500 8,730 144,045,000
26/02/2015 16,700 0.10 0.60 16,500 16,700 16,500 58,650 979,455,000
25/02/2015 16,600 -0.10 -0.60 16,700 16,800 16,600 36,710 609,386,000
24/02/2015 16,700 0.20 1.21 16,500 16,700 16,500 28,060 468,602,000
13/02/2015 16,500 -0.10 -0.60 16,600 16,600 16,500 16,930 279,345,000
12/02/2015 16,600 0.20 1.22 16,400 16,600 16,300 51,320 851,912,000
11/02/2015 16,400 0.20 1.23 16,500 16,500 16,200 64,010 1,049,764,000
10/02/2015 16,200 0.10 0.62 16,100 16,300 16,100 37,960 614,952,000
09/02/2015 16,100 0.00 ■■ 0.00 16,000 16,400 15,900 37,430 602,623,000
06/02/2015 16,100 0.10 0.63 16,200 16,400 15,900 146,000 2,350,600,000
05/02/2015 16,000 0.00 ■■ 0.00 15,900 16,100 15,800 202,440 3,239,040,000
04/02/2015 16,000 -0.10 -0.62 16,100 16,100 15,700 295,910 4,734,560,000
03/02/2015 16,100 0.10 0.63 16,000 16,500 16,000 21,290 342,769,000
02/02/2015 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 36,920 590,720,000
30/01/2015 16,000 -0.10 -0.62 16,100 16,100 16,000 24,340 389,440,000
29/01/2015 16,100 0.00 ■■ 0.00 16,200 16,200 16,100 19,750 317,975,000
28/01/2015 16,100 0.10 0.63 16,000 16,200 16,000 40,630 654,143,000
27/01/2015 16,000 -0.40 -2.44 16,100 16,400 16,000 81,270 1,300,320,000
26/01/2015 16,400 0.40 2.50 16,000 16,400 16,000 51,500 844,600,000
23/01/2015 16,000 0.00 ■■ 0.00 16,300 16,300 16,000 56,230 899,680,000
22/01/2015 16,000 -0.30 -1.84 16,100 16,300 16,000 9,110 145,760,000
21/01/2015 16,300 0.00 ■■ 0.00 16,600 16,600 16,000 9,400 153,220,000
20/01/2015 16,300 0.60 3.82 15,600 16,300 15,600 265,490 4,327,487,000
19/01/2015 15,700 -0.40 -2.48 16,300 16,300 15,700 41,290 648,253,000
16/01/2015 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 52,120 839,132,000
15/01/2015 16,100 -0.30 -1.83 16,300 16,500 16,100 9,120 146,832,000
14/01/2015 16,400 -0.10 -0.61 16,200 16,400 16,000 16,670 273,388,000
13/01/2015 16,500 -0.10 -0.60 16,700 16,700 16,200 49,490 816,585,000
12/01/2015 16,600 -0.20 -1.19 16,600 16,800 16,300 62,510 1,037,666,000
09/01/2015 16,800 0.00 ■■ 0.00 16,800 17,000 16,500 10,420 175,056,000
08/01/2015 16,800 0.20 1.20 16,600 17,000 16,600 42,070 706,776,000
07/01/2015 16,600 0.00 ■■ 0.00 16,600 17,100 16,500 70,390 1,168,474,000
06/01/2015 16,600 -0.10 -0.60 15,800 16,700 15,800 7,740 128,484,000
05/01/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,400 6,280 104,876,000
31/12/2014 16,700 0.50 3.09 16,200 16,700 16,100 75,800 1,265,860,000
30/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,500 17,800 288,360,000
29/12/2014 16,200 0.00 ■■ 0.00 16,200 16,800 15,800 81,070 1,313,334,000
26/12/2014 16,200 -1.10 -6.36 16,200 17,300 16,200 7,620 123,444,000
25/12/2014 17,300 0.00 ■■ 0.00 17,200 17,500 17,000 2,780 48,094,000
24/12/2014 17,300 0.20 1.17 17,400 17,400 17,200 322,920 5,586,516,000
23/12/2014 17,100 -0.70 -3.93 17,300 17,800 17,100 17,450 298,395,000
22/12/2014 17,800 0.70 4.09 17,100 17,800 17,100 55,610 989,858,000
19/12/2014 17,100 -0.70 -3.93 17,700 17,700 17,100 33,970 580,887,000
18/12/2014 17,800 0.30 1.71 17,100 17,800 17,100 59,360 1,056,608,000
17/12/2014 17,500 -0.20 -1.13 17,700 17,800 17,000 64,060 1,121,050,000
16/12/2014 17,700 0.20 1.14 17,500 17,700 17,500 973,100 17,223,870,000
15/12/2014 17,500 -0.20 -1.13 17,700 17,700 17,500 120,960 2,116,800,000
12/12/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 2,910 51,507,000
11/12/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 3,460 61,242,000
10/12/2014 17,700 0.20 1.14 17,500 17,700 17,500 65,160 1,153,332,000
09/12/2014 17,500 0.00 ■■ 0.00 17,600 17,700 17,400 201,700 3,529,750,000
08/12/2014 17,500 -0.20 -1.13 17,700 17,700 17,500 311,450 5,450,375,000
05/12/2014 17,700 0.20 1.14 18,000 18,000 17,500 30,610 541,797,000
04/12/2014 17,500 -0.10 -0.57 17,600 17,600 17,500 159,670 2,794,225,000
03/12/2014 17,600 0.10 0.57 17,500 17,800 17,500 76,360 1,343,936,000
02/12/2014 17,500 -0.20 -1.13 17,900 17,900 17,500 76,460 1,338,050,000
01/12/2014 17,700 -0.30 -1.67 18,000 18,000 17,700 25,910 458,607,000
28/11/2014 18,000 -0.20 -1.10 17,800 18,000 17,800 60,080 1,081,440,000
27/11/2014 18,200 0.60 3.41 17,600 18,200 17,500 195,840 3,564,288,000
26/11/2014 17,600 -0.20 -1.12 17,800 17,800 17,500 70,920 1,248,192,000
25/11/2014 17,800 0.30 1.71 17,600 17,800 17,600 10,700 190,460,000
24/11/2014 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 54,390 951,825,000
21/11/2014 17,500 -0.30 -1.69 17,700 17,900 17,500 88,830 1,554,525,000
20/11/2014 17,800 0.30 1.71 17,500 17,800 17,500 42,360 754,008,000
19/11/2014 17,500 0.00 ■■ 0.00 17,600 17,600 17,500 53,310 932,925,000
18/11/2014 17,500 -0.20 -1.13 17,600 17,700 17,500 132,420 2,317,350,000
17/11/2014 17,700 0.00 ■■ 0.00 17,700 18,000 17,400 183,060 3,240,162,000
14/11/2014 17,700 -0.60 -3.28 17,900 18,100 17,700 78,870 1,395,999,000
13/11/2014 18,300 0.30 1.67 18,000 18,400 17,700 74,120 1,356,396,000
12/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 144,130 2,594,340,000
11/11/2014 18,000 -0.50 -2.70 18,300 18,500 17,900 108,010 1,944,180,000
10/11/2014 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 96,010 1,776,185,000
07/11/2014 18,500 -0.20 -1.07 18,900 18,900 18,200 38,420 710,770,000
06/11/2014 18,700 0.70 3.89 18,100 18,700 18,100 50,750 949,025,000
05/11/2014 18,000 -1.00 -5.26 18,300 18,900 18,000 155,170 2,793,060,000
04/11/2014 19,000 -0.10 -0.52 18,100 19,200 18,100 54,280 1,031,320,000
03/11/2014 19,100 1.10 6.11 18,700 19,200 18,400 412,070 7,870,537,000
31/10/2014 18,000 1.10 6.51 17,000 18,000 17,000 349,200 6,285,600,000
30/10/2014 16,900 0.10 0.60 16,800 16,900 16,700 411,360 6,951,984,000
29/10/2014 16,800 0.10 0.60 16,700 16,800 16,600 201,960 3,392,928,000
28/10/2014 16,700 0.00 ■■ 0.00 16,300 16,700 16,300 87,740 1,465,258,000
27/10/2014 16,700 -0.30 -1.76 17,000 17,000 16,600 122,500 2,045,750,000
24/10/2014 17,000 0.10 0.59 16,900 17,000 16,800 291,310 4,952,270,000
23/10/2014 16,900 0.10 0.60 16,700 16,900 16,700 151,610 2,562,209,000
22/10/2014 16,800 0.10 0.60 16,600 17,000 16,600 243,200 4,085,760,000
21/10/2014 16,700 0.10 0.60 16,800 16,800 16,600 209,480 3,498,316,000
20/10/2014 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 54,380 902,708,000
17/10/2014 16,600 0.00 ■■ 0.00 17,400 17,400 16,500 38,690 642,254,000
16/10/2014 16,600 -0.10 -0.60 16,600 16,700 16,600 99,350 1,649,210,000
15/10/2014 16,700 -0.10 -0.60 16,800 16,900 16,500 117,050 1,954,735,000
14/10/2014 16,800 -0.20 -1.18 17,400 17,400 16,800 122,240 2,053,632,000
13/10/2014 17,000 -0.40 -2.30 17,400 17,400 16,900 103,040 1,751,680,000
10/10/2014 17,400 -0.10 -0.57 17,000 17,500 17,000 98,760 1,718,424,000
09/10/2014 17,500 0.20 1.16 17,300 17,500 17,300 165,670 2,899,225,000
08/10/2014 17,300 0.20 1.17 17,100 17,400 17,100 98,250 1,699,725,000
07/10/2014 17,100 0.30 1.79 16,800 17,600 16,800 141,850 2,425,635,000
06/10/2014 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 15,950 267,960,000
03/10/2014 16,800 0.20 1.20 17,000 17,000 16,700 51,870 871,416,000
02/10/2014 16,600 -0.40 -2.35 17,000 17,200 16,600 82,170 1,364,022,000
01/10/2014 17,000 -0.40 -2.30 17,600 17,600 17,000 77,430 1,316,310,000
30/09/2014 17,400 0.80 4.82 16,700 17,500 16,700 303,650 5,283,510,000
29/09/2014 16,600 -0.30 -1.78 16,700 17,000 16,500 112,930 1,874,638,000
26/09/2014 16,900 0.40 2.42 16,100 17,000 16,100 181,570 3,068,533,000
25/09/2014 16,500 0.10 0.61 16,700 16,700 16,000 72,650 1,198,725,000
24/09/2014 16,400 0.30 1.86 16,800 16,800 15,900 65,470 1,073,708,000
23/09/2014 16,100 -0.90 -5.29 16,900 16,900 15,900 82,510 1,328,411,000
22/09/2014 17,000 -0.40 -2.30 17,900 17,900 17,000 11,260 191,420,000
19/09/2014 17,400 0.00 ■■ 0.00 17,400 17,500 17,000 113,370 1,972,638,000
18/09/2014 17,400 -0.30 -1.69 17,500 17,500 17,200 35,840 623,616,000
17/09/2014 17,700 0.00 ■■ 0.00 17,700 17,900 17,500 134,140 2,374,278,000
16/09/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,400 254,340 4,501,818,000
15/09/2014 17,700 0.00 ■■ 0.00 18,100 18,100 17,600 158,180 2,799,786,000
12/09/2014 17,700 0.30 1.72 17,500 17,700 17,400 291,500 5,159,550,000
11/09/2014 17,400 0.00 ■■ 0.00 17,400 17,700 17,100 258,720 4,501,728,000
10/09/2014 17,400 0.40 2.35 16,600 17,600 16,600 523,380 9,106,812,000
09/09/2014 17,000 -0.40 -2.30 17,200 17,600 16,200 625,480 10,633,160,000
08/09/2014 17,400 0.40 2.35 16,900 17,500 16,900 387,200 6,737,280,000
05/09/2014 17,000 0.20 1.19 16,800 17,100 16,700 265,550 4,514,350,000
04/09/2014 16,800 0.00 ■■ 0.00 16,800 17,000 16,300 303,770 5,103,336,000
03/09/2014 16,800 0.50 3.07 16,100 17,000 16,100 470,360 7,902,048,000
29/08/2014 16,300 0.30 1.88 16,000 16,400 15,800 187,660 3,058,858,000
28/08/2014 16,000 -0.10 -0.62 15,900 16,100 15,800 350,110 5,601,760,000
27/08/2014 16,100 -0.10 -0.62 16,200 16,200 15,900 406,310 6,541,591,000
26/08/2014 16,200 0.50 3.18 15,700 16,300 15,700 293,610 4,756,482,000
25/08/2014 15,700 0.00 ■■ 0.00 15,800 16,100 15,700 231,380 3,632,666,000
22/08/2014 15,700 -0.30 -1.88 16,000 16,000 15,700 279,170 4,382,969,000
21/08/2014 16,000 -0.20 -1.23 16,300 16,500 16,000 221,160 3,538,560,000
20/08/2014 16,200 0.80 5.19 15,100 16,400 15,100 398,910 6,462,342,000
19/08/2014 15,400 0.50 3.36 15,000 15,500 15,000 490,520 7,554,008,000
18/08/2014 14,900 0.00 ■■ 0.00 14,900 15,500 14,800 347,760 5,181,624,000
15/08/2014 14,900 -0.20 -1.32 14,900 15,100 14,800 186,220 2,774,678,000
14/08/2014 15,100 0.30 2.03 14,800 15,300 14,600 370,860 5,599,986,000
13/08/2014 14,800 0.90 6.47 14,400 14,800 14,100 686,850 10,165,380,000
12/08/2014 13,900 -0.40 -2.80 14,100 14,500 13,900 151,010 2,099,039,000
11/08/2014 14,300 -0.20 -1.38 14,600 14,600 14,200 204,050 2,917,915,000
08/08/2014 14,500 0.90 6.62 13,800 14,500 13,800 838,080 12,152,160,000
07/08/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 146,830 1,996,888,000
06/08/2014 13,600 -0.10 -0.73 13,800 13,800 13,600 95,300 1,296,080,000
05/08/2014 13,700 0.20 1.48 13,500 13,800 13,500 77,020 1,055,174,000
04/08/2014 13,500 -0.20 -1.46 13,500 13,700 13,400 79,140 1,068,390,000
01/08/2014 13,700 -0.20 -1.44 13,700 13,800 13,500 78,640 1,077,368,000
31/07/2014 13,900 0.10 0.72 13,800 14,000 13,700 68,990 958,961,000
30/07/2014 13,800 -0.40 -2.82 14,200 14,200 13,800 39,240 541,512,000
29/07/2014 14,200 0.50 3.65 13,600 14,200 13,600 152,250 2,161,950,000
28/07/2014 13,700 -0.80 -5.52 14,300 14,300 13,700 197,630 2,707,531,000
25/07/2014 14,500 -0.30 -2.03 14,900 14,900 14,500 94,880 1,375,760,000
24/07/2014 14,800 0.30 2.07 14,600 14,800 14,600 218,370 3,231,876,000
23/07/2014 14,500 0.10 0.69 14,400 14,600 14,400 70,470 1,021,815,000
22/07/2014 14,400 -0.30 -2.04 14,900 14,900 14,300 45,000 648,000,000
21/07/2014 14,700 0.10 0.68 14,800 14,900 14,600 206,240 3,031,728,000
18/07/2014 14,600 -0.20 -1.35 14,600 14,800 14,600 141,230 2,061,958,000
17/07/2014 14,800 -0.10 -0.67 15,000 15,000 14,500 77,710 1,150,108,000
16/07/2014 14,900 0.30 2.05 14,900 15,300 14,800 661,460 9,855,754,000
15/07/2014 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 73,960 1,079,816,000
14/07/2014 14,600 0.00 ■■ 0.00 14,300 14,800 14,300 57,110 833,806,000
11/07/2014 14,600 0.20 1.39 14,100 14,600 14,100 205,090 2,994,314,000
10/07/2014 14,400 -0.50 -3.36 14,900 14,900 14,200 336,850 4,850,640,000
09/07/2014 14,900 0.20 1.36 14,700 15,000 14,500 266,920 3,977,108,000
08/07/2014 14,700 -0.20 -1.34 14,800 14,900 14,500 223,020 3,278,394,000
07/07/2014 14,900 -0.10 -0.67 15,400 15,500 14,900 262,850 3,916,465,000
04/07/2014 15,000 0.90 6.38 14,300 15,000 14,200 846,400 12,696,000,000
03/07/2014 14,100 0.50 3.68 13,700 14,100 13,600 289,390 4,080,399,000
02/07/2014 13,600 0.00 ■■ 0.00 13,700 13,700 13,400 185,190 2,518,584,000
01/07/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 247,800 3,370,080,000
30/06/2014 13,600 0.00 ■■ 0.00 13,600 13,900 13,600 46,880 637,568,000
27/06/2014 13,600 -0.20 -1.45 13,800 13,900 13,600 27,270 370,872,000
26/06/2014 13,800 0.10 0.73 13,700 14,000 13,500 142,400 1,965,120,000
25/06/2014 13,700 0.20 1.48 13,500 13,700 13,500 83,790 1,147,923,000
24/06/2014 13,500 0.10 0.75 13,300 13,500 13,200 73,700 994,950,000
23/06/2014 13,400 -0.10 -0.74 13,300 13,500 13,300 44,570 597,238,000
20/06/2014 13,500 -0.10 -0.74 13,300 13,600 13,300 10,680 144,180,000
19/06/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,000 8,950 121,720,000
18/06/2014 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 94,170 1,280,712,000
17/06/2014 13,600 -0.10 -0.73 13,700 13,700 13,500 35,010 476,136,000
16/06/2014 13,700 -0.10 -0.72 13,800 13,800 13,500 24,370 333,869,000
13/06/2014 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 30,780 424,764,000
12/06/2014 13,800 0.40 2.99 13,400 14,100 13,400 120,220 1,659,036,000
11/06/2014 13,400 0.20 1.52 13,200 13,400 13,100 62,400 836,160,000
10/06/2014 13,200 -0.20 -1.49 13,400 13,400 13,100 14,110 186,252,000
09/06/2014 13,400 0.20 1.52 13,500 13,500 13,100 69,720 934,248,000
06/06/2014 13,200 0.20 1.54 13,200 13,200 13,100 39,300 518,760,000
05/06/2014 13,000 0.10 0.78 12,900 13,000 12,900 81,000 1,053,000,000
04/06/2014 12,900 -0.10 -0.77 12,700 13,000 12,700 72,580 936,282,000
03/06/2014 13,000 0.10 0.78 12,700 13,000 12,700 74,030 962,390,000
02/06/2014 12,900 -0.10 -0.77 13,200 13,200 12,700 123,930 1,598,697,000
30/05/2014 13,000 -0.40 -2.99 13,000 13,300 13,000 111,200 1,445,600,000
29/05/2014 13,400 -0.30 -2.19 13,500 13,700 13,200 100,700 1,349,380,000
28/05/2014 13,700 0.10 0.74 13,000 14,100 13,000 219,560 3,007,972,000
27/05/2014 14,600 0.10 0.69 14,600 14,800 14,400 313,800 4,581,480,000
26/05/2014 14,500 0.30 2.11 14,200 14,500 14,000 44,440 644,380,000
23/05/2014 14,200 0.20 1.43 14,000 14,200 14,000 111,560 1,584,152,000
22/05/2014 14,000 -0.60 -4.11 14,800 14,800 14,000 145,590 2,038,260,000
21/05/2014 14,600 0.30 2.10 14,300 14,800 14,000 136,410 1,991,586,000
20/05/2014 14,300 0.40 2.88 13,800 14,300 13,700 104,690 1,497,067,000
19/05/2014 13,900 -0.10 -0.71 13,900 14,000 13,500 108,210 1,504,119,000
16/05/2014 14,000 0.00 ■■ 0.00 13,900 14,100 13,500 162,560 2,275,840,000
15/05/2014 14,000 -0.10 -0.71 14,100 14,400 13,500 303,690 4,251,660,000
14/05/2014 14,100 0.90 6.82 13,200 14,100 13,200 434,880 6,131,808,000
13/05/2014 13,200 0.10 0.76 13,100 13,300 12,700 379,600 5,010,720,000
12/05/2014 13,100 -0.60 -4.38 13,400 13,400 12,800 936,540 12,268,674,000
09/05/2014 13,700 0.40 3.01 13,200 13,700 13,100 374,400 5,129,280,000
08/05/2014 13,300 -1.00 -6.99 14,000 14,000 13,300 537,880 7,153,804,000
07/05/2014 14,300 -0.30 -2.05 14,800 14,800 14,000 68,940 985,842,000
06/05/2014 14,600 -0.30 -2.01 14,600 14,700 13,900 189,110 2,761,006,000
05/05/2014 14,900 -0.90 -5.70 15,800 15,800 14,900 228,190 3,400,031,000
29/04/2014 15,800