Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 886.22 +2.32 (+0.26%)
  • HNX-Index 118.08 +0.66 (+0.56%)
  • UPCOM-Index 56.43 +0.11 (+0.19%)
CTCP CNG Việt Nam
CNG Viet Nam Joint Stock Company
Mã CK:      CNG      21.30      -0.10 (-0.47%)      (cập nhật 20:45 05/06/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: www.cng-vietnam.com
CNG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/06/2020 21,300 -0.10 -0.47 21,350 21,350 21,000 904 19,255,200
04/06/2020 21,350 -0.20 -0.94 21,550 21,550 21,000 1,482 31,640,700
03/06/2020 21,550 0.40 1.86 21,150 21,550 21,000 6,013 129,580,150
02/06/2020 21,150 -0.50 -2.36 21,600 21,700 21,000 6,425 135,888,750
01/06/2020 21,600 -0.30 -1.39 21,900 21,900 21,500 1,951 42,141,600
31/05/2020 21,900 0.40 1.83 21,500 22,000 21,000 6,045 132,385,500
29/05/2020 21,900 0.40 1.83 21,500 22,000 21,000 6,045 132,385,500
28/05/2020 21,500 0.50 2.33 21,000 22,000 21,000 9,509 204,443,500
27/05/2020 21,000 0.00 ■■ 0.00 21,000 21,400 20,700 4,076 85,596,000
26/05/2020 21,000 0.20 0.95 20,800 21,000 20,750 2,463 51,723,000
25/05/2020 20,800 0.10 0.48 20,750 21,000 20,650 386 8,028,800
24/05/2020 20,750 0.00 ■■ 0.00 20,750 20,750 20,400 1,669 34,631,750
22/05/2020 20,750 0.00 ■■ 0.00 20,750 20,750 20,400 1,669 34,631,750
21/05/2020 20,750 0.10 0.48 20,700 21,000 20,750 2,749 57,041,750
20/05/2020 20,700 0.00 ■■ 0.00 20,700 20,800 20,700 562 11,633,400
19/05/2020 20,700 -0.20 -0.97 20,900 20,900 20,550 1,728 35,769,600
18/05/2020 20,900 0.30 1.44 20,650 21,000 20,450 498 10,408,200
17/05/2020 20,650 -0.20 -0.97 20,800 20,800 20,600 2,357 48,672,050
15/05/2020 20,650 -0.20 -0.97 20,800 20,800 20,600 2,357 48,672,050
14/05/2020 20,800 -0.10 -0.48 20,850 20,850 20,800 2,977 61,921,600
13/05/2020 20,850 0.00 ■■ 0.00 20,850 21,300 20,800 2,503 52,187,550
12/05/2020 20,850 0.00 ■■ 0.00 20,850 20,850 20,750 4,267 88,966,950
11/05/2020 20,850 0.00 ■■ 0.00 20,850 20,850 20,750 1,155 24,081,750
10/05/2020 20,850 -0.40 -1.92 21,300 20,900 20,550 6,457 134,628,450
08/05/2020 20,850 -0.40 -1.92 21,300 20,900 20,550 6,457 134,628,450
07/05/2020 21,300 0.50 2.35 20,800 21,300 20,900 57 1,214,100
06/05/2020 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 1,352 28,121,600
05/05/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,800 2,562 53,289,600
04/05/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,700 1,180 24,544,000
01/05/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,750 2,431 50,564,800
30/04/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,750 2,431 50,564,800
29/04/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,750 2,431 50,564,800
28/04/2020 20,800 0.00 ■■ 0.00 20,800 20,850 20,800 1,079 22,443,200
27/04/2020 20,800 -0.20 -0.96 21,000 21,000 20,800 2,428 50,502,400
26/04/2020 21,000 0.20 0.95 20,800 21,000 20,800 2,532 53,172,000
24/04/2020 21,000 0.20 0.95 20,800 21,000 20,800 2,532 53,172,000
23/04/2020 20,800 -0.20 -0.96 21,000 21,500 20,800 5,437 113,089,600
22/04/2020 21,000 0.10 0.48 20,900 21,150 20,800 1,318 27,678,000
21/04/2020 20,900 -0.90 -4.31 21,800 21,800 20,900 1,345 28,110,500
20/04/2020 21,800 1.10 5.05 20,700 21,800 20,700 2,256 49,180,800
19/04/2020 20,700 0.30 1.45 20,400 20,800 20,400 931 19,271,700
17/04/2020 20,700 0.30 1.45 20,400 20,800 20,400 931 19,271,700
16/04/2020 20,400 -0.10 -0.49 20,500 21,000 20,400 389 7,935,600
15/04/2020 20,500 0.50 2.44 20,000 20,500 20,000 2,700 55,350,000
14/04/2020 20,000 0.00 ■■ 0.00 20,000 20,900 20,000 1,156 23,120,000
13/04/2020 20,000 0.00 ■■ 0.00 20,000 20,500 19,950 1,914 38,280,000
12/04/2020 20,000 0.00 ■■ 0.00 20,000 20,050 19,900 1,314 26,280,000
10/04/2020 20,000 0.00 ■■ 0.00 20,000 20,050 19,900 1,314 26,280,000
09/04/2020 20,000 0.30 1.50 19,700 20,000 19,750 4,400 88,000,000
08/04/2020 19,700 -0.10 -0.51 19,750 19,900 19,700 1,261 24,841,700
07/04/2020 19,750 0.10 0.51 19,700 20,000 19,750 1,813 35,806,750
06/04/2020 19,700 0.40 2.03 19,250 20,000 19,450 1,490 29,353,000
03/04/2020 19,250 0.10 0.52 19,100 19,250 19,150 134 2,579,500
02/04/2020 19,100 -0.10 -0.52 19,200 19,300 19,000 1,587 30,311,700
01/04/2020 19,100 -0.10 -0.52 19,200 19,300 19,000 1,587 30,311,700
31/03/2020 19,200 -0.30 -1.56 19,500 19,950 19,200 2,404 46,156,800
30/03/2020 19,500 -0.50 -2.56 20,000 19,900 19,400 1,628 31,746,000
29/03/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 1,045 20,900,000
27/03/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 1,045 20,900,000
26/03/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,771 35,420,000
25/03/2020 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 2,368 47,360,000
24/03/2020 20,000 -0.10 -0.50 20,100 20,000 19,900 1,442 28,840,000
23/03/2020 20,100 -0.90 -4.48 21,000 20,750 20,100 1,138 22,873,800
22/03/2020 21,000 0.40 1.90 20,600 21,000 20,500 1,549 32,529,000
20/03/2020 21,000 0.40 1.90 20,600 21,000 20,500 1,549 32,529,000
19/03/2020 20,600 0.00 ■■ 0.00 20,600 21,000 20,500 1,785 36,771,000
18/03/2020 20,600 0.00 ■■ 0.00 20,600 21,200 20,550 1,040 21,424,000
17/03/2020 20,600 0.00 ■■ 0.00 20,650 20,600 20,550 1,141 23,504,600
16/03/2020 20,650 -0.05 -0.24 20,700 20,700 20,650 14,380 296,947,000
14/03/2020 20,700 -0.35 -1.69 21,050 21,050 20,700 21,970 454,779,000
13/03/2020 20,700 -0.35 -1.69 21,050 21,050 20,700 21,970 454,779,000
12/03/2020 21,050 -1.35 -6.41 22,400 22,400 21,050 13,870 291,963,500
11/03/2020 22,400 -0.05 -0.22 22,450 22,500 22,400 18,490 414,176,000
10/03/2020 22,450 -0.30 -1.34 22,750 22,700 22,450 2,988 67,080,600
09/03/2020 22,750 -0.20 -0.88 22,950 22,850 22,600 4,257 96,846,750
07/03/2020 22,950 0.00 ■■ 0.00 22,950 23,000 22,800 1,204 27,631,800
06/03/2020 22,950 0.00 ■■ 0.00 22,950 23,000 22,800 1,204 27,631,800
05/03/2020 22,950 0.00 ■■ 0.00 22,950 22,950 22,750 448 10,281,600
04/03/2020 22,950 0.10 0.44 22,800 22,950 22,750 169 3,878,550
03/03/2020 22,800 0.10 0.44 22,750 22,950 22,750 434 9,895,200
02/03/2020 22,750 -0.10 -0.44 22,850 23,000 22,700 1,257 28,596,750
28/02/2020 22,850 0.00 ■■ 0.00 22,850 22,850 22,700 1,224 27,968,400
27/02/2020 22,850 0.00 ■■ 0.00 22,850 22,850 22,850 165 3,770,250
26/02/2020 22,850 0.00 ■■ 0.00 22,900 22,850 22,750 1,865 42,615,250
25/02/2020 22,900 0.00 ■■ 0.00 22,850 22,900 22,750 2,287 52,372,300
24/02/2020 22,850 -0.10 -0.44 22,950 22,950 22,750 883 20,176,550
21/02/2020 22,950 0.00 ■■ 0.00 22,950 23,000 22,950 255 5,852,250
20/02/2020 22,950 -0.10 -0.44 23,000 23,000 22,950 478 10,970,100
19/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,950 316 7,268,000
18/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 678 15,594,000
17/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,950 833 19,159,000
15/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 736 16,928,000
14/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 736 16,928,000
13/02/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,017 23,391,000
12/02/2020 23,000 -0.20 -0.87 23,200 23,200 23,000 1,364 31,372,000
11/02/2020 23,200 0.10 0.43 23,100 23,200 23,000 1,050 24,360,000
10/02/2020 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 1,439 33,240,900
09/02/2020 23,100 0.10 0.43 23,000 23,300 23,000 1,446 33,402,600
07/02/2020 23,100 0.10 0.43 23,000 23,300 23,000 1,446 33,402,600
06/02/2020 23,000 0.40 1.74 22,600 23,200 23,000 512 11,776,000
05/02/2020 22,600 -1.00 -4.42 23,600 23,400 22,600 1,049 23,707,400
04/02/2020 23,600 0.00 ■■ 0.00 23,600 23,700 23,600 1,892 44,651,200
03/02/2020 23,600 -0.40 -1.69 24,000 23,800 23,000 3,277 77,337,200
02/02/2020 24,000 -0.30 -1.25 24,300 24,000 23,700 2,250 54,000,000
31/01/2020 24,000 -0.30 -1.25 24,300 24,000 23,700 2,250 54,000,000
30/01/2020 24,300 0.00 ■■ 0.00 24,300 24,500 23,800 1,865 45,319,500
29/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
28/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
27/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
26/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
24/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
23/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
22/01/2020 24,300 -0.20 -0.82 24,500 24,950 24,300 885 21,505,500
21/01/2020 24,500 0.10 0.41 24,500 24,600 24,500 570 13,965,000
20/01/2020 24,500 0.80 3.27 23,700 24,500 23,700 23,050 564,725,000
17/01/2020 23,700 -1.00 -4.22 24,700 24,950 23,700 14,580 345,546,000
16/01/2020 24,700 0.20 0.81 24,500 24,950 24,700 40 988,000
15/01/2020 24,500 -0.40 -1.63 24,900 24,500 24,500 1,050 25,725,000
14/01/2020 24,500 1.00 4.08 24,500 25,500 24,000 3,680 90,160,000
13/01/2020 24,500 -0.30 -1.22 24,800 24,500 23,700 794 19,453,000
10/01/2020 24,800 0.20 0.81 24,600 26,200 24,500 1,190 29,512,000
09/01/2020 24,600 -0.30 -1.22 24,900 24,600 24,500 660 16,236,000
08/01/2020 24,900 0.00 ■■ 0.00 24,900 24,900 23,950 808 20,119,200
07/01/2020 24,900 0.40 1.61 24,500 24,900 24,900 158 3,934,200
06/01/2020 24,500 -0.10 -0.41 24,600 25,000 24,500 961 23,544,500
03/01/2020 24,600 -0.20 -0.81 24,800 24,750 24,600 2,108 51,856,800
02/01/2020 24,800 -0.20 -0.81 25,000 24,850 24,600 1,559 38,663,200
31/12/2019 25,000 0.60 2.40 24,400 25,000 23,800 6,335 158,375,000
30/12/2019 24,400 0.50 2.05 23,900 24,400 23,400 2,777 67,758,800
28/12/2019 23,900 -0.10 -0.42 23,950 23,900 23,550 13 310,700
27/12/2019 23,900 -0.10 -0.42 23,950 23,900 23,550 13 310,700
26/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,550 13 311,350
25/12/2019 23,950 -0.10 -0.42 24,000 24,000 23,500 321 7,687,950
24/12/2019 24,000 0.80 3.33 23,250 24,450 23,250 562 13,488,000
23/12/2019 23,250 0.00 ■■ 0.00 23,250 23,350 23,250 848 19,716,000
21/12/2019 23,250 -0.10 -0.43 23,350 23,400 23,250 1,350 31,387,500
20/12/2019 23,250 -0.10 -0.43 23,350 23,400 23,250 1,350 31,387,500
19/12/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 1 23,350
18/12/2019 23,350 0.00 ■■ 0.00 23,350 23,400 23,350 573 13,379,550
17/12/2019 23,350 0.00 ■■ 0.00 23,400 23,400 23,350 1,153 26,922,550
16/12/2019 23,400 0.00 ■■ 0.00 23,350 23,400 23,200 976 22,838,400
14/12/2019 23,350 0.10 0.43 23,300 23,350 23,300 4,232 98,817,200
13/12/2019 23,350 0.10 0.43 23,300 23,350 23,300 4,232 98,817,200
12/12/2019 23,300 0.30 1.29 23,050 23,300 23,050 663 15,447,900
11/12/2019 23,050 0.10 0.43 23,000 23,150 23,000 3,571 82,311,550
10/12/2019 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 769 17,687,000
09/12/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 600 13,800,000
07/12/2019 23,000 -0.10 -0.43 23,050 23,050 23,000 171 3,933,000
06/12/2019 23,000 -0.10 -0.43 23,050 23,050 23,000 171 3,933,000
05/12/2019 23,050 0.10 0.43 23,000 23,050 22,850 633 14,590,650
04/12/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 541 12,443,000
03/12/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 952 21,896,000
02/12/2019 23,000 -0.10 -0.43 23,150 23,800 23,000 1,284 29,532,000
29/11/2019 23,150 -0.10 -0.43 23,250 23,250 23,100 616 14,260,400
28/11/2019 23,250 -0.10 -0.43 23,300 23,250 23,000 637 14,810,250
27/11/2019 23,300 0.30 1.29 23,000 23,300 23,000 2,897 67,500,100
26/11/2019 23,000 0.10 0.43 22,900 23,100 23,000 1,679 38,617,000
25/11/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 717 16,419,300
22/11/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 382 8,747,800
21/11/2019 22,900 -0.10 -0.44 22,950 22,950 22,900 1,281 29,334,900
20/11/2019 22,950 0.00 ■■ 0.00 22,950 22,950 22,950 667 15,307,650
19/11/2019 22,950 -0.10 -0.44 23,000 23,000 22,950 148 3,396,600
18/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,300 690 15,870,000
15/11/2019 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 515 11,845,000
14/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 453 10,419,000
13/11/2019 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 1,488 34,224,000
12/11/2019 23,000 0.10 0.43 22,950 23,200 22,950 1,991 45,793,000
11/11/2019 22,950 -0.10 -0.44 23,000 23,050 22,950 972 22,307,400
09/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,950 324 7,452,000
08/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,950 324 7,452,000
07/11/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,950 1,104 25,392,000
06/11/2019 23,000 0.00 ■■ 0.00 23,000 23,050 23,000 1,090 25,070,000
05/11/2019 23,000 0.10 0.43 22,950 23,000 22,850 852 19,596,000
04/11/2019 22,950 -0.10 -0.44 23,050 23,050 22,800 1,384 31,762,800
01/11/2019 22,950 -0.10 -0.44 23,050 23,050 22,800 1,384 31,762,800
31/10/2019 23,050 0.10 0.43 23,000 23,100 22,950 613 14,129,650
30/10/2019 23,000 -0.10 -0.43 23,050 23,050 23,000 1,103 25,369,000
29/10/2019 23,050 0.00 ■■ 0.00 23,050 23,300 23,000 1,008 23,234,400
28/10/2019 23,050 0.10 0.43 23,000 23,300 23,000 3,455 79,637,750
25/10/2019 23,000 -0.10 -0.43 23,100 23,900 23,000 918 21,114,000
24/10/2019 23,100 0.10 0.43 23,050 23,100 23,000 671 15,500,100
23/10/2019 23,050 0.00 ■■ 0.00 23,050 23,100 23,050 436 10,049,800
22/10/2019 23,050 0.00 ■■ 0.00 23,050 23,050 23,000 1,851 42,665,550
21/10/2019 23,050 0.10 0.43 23,000 23,300 23,000 4,628 106,675,400
18/10/2019 23,000 -0.10 -0.43 23,100 23,300 22,950 3,421 78,683,000
17/10/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,050 2,580 59,598,000
16/10/2019 23,100 -0.10 -0.43 23,200 23,400 23,100 6,234 144,005,400
15/10/2019 23,200 0.00 ■■ 0.00 23,200 23,250 23,150 3,729 86,512,800
14/10/2019 23,200 0.00 ■■ 0.00 23,200 23,900 23,100 1,115 25,868,000
11/10/2019 23,200 0.10 0.43 23,100 23,200 23,100 743 17,237,600
10/10/2019 23,100 0.10 0.43 23,050 23,200 23,050 3,665 84,661,500
09/10/2019 23,050 0.00 ■■ 0.00 23,050 23,100 23,000 3,204 73,852,200
08/10/2019 23,050 0.00 ■■ 0.00 23,050 23,100 23,050 732 16,872,600
07/10/2019 23,050 -0.10 -0.43 23,100 23,150 23,050 426 9,819,300
04/10/2019 23,100 0.10 0.43 23,000 23,100 23,000 351 8,108,100
03/10/2019 23,000 -0.10 -0.43 23,100 23,100 23,000 1,600 36,800,000
02/10/2019 23,100 0.00 ■■ 0.00 23,150 23,200 23,100 1,286 29,706,600
01/10/2019 23,150 0.00 ■■ 0.00 23,150 23,150 23,100 965 22,339,750
30/09/2019 23,150 0.00 ■■ 0.00 23,150 23,150 23,100 647 14,978,050
27/09/2019 23,150 0.00 ■■ 0.00 23,150 23,200 23,100 1,085 25,117,750
26/09/2019 23,150 0.00 ■■ 0.00 23,100 23,150 23,100 695 16,089,250
25/09/2019 23,100 0.00 ■■ 0.00 23,100 23,400 23,050 6,048 139,708,800
24/09/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,050 3,530 81,543,000
23/09/2019 23,100 0.20 0.87 22,900 23,200 23,000 3,687 85,169,700
20/09/2019 22,900 -0.10 -0.44 23,000 23,200 22,900 3,106 71,127,400
19/09/2019 23,000 0.10 0.43 22,850 23,400 22,850 1,742 40,066,000
18/09/2019 22,850 0.10 0.44 22,800 23,500 22,850 870 19,879,500
17/09/2019 22,800 -0.10 -0.44 22,900 22,900 22,750 2,363 53,876,400
16/09/2019 22,900 0.10 0.44 22,800 22,900 22,700 973 22,281,700
13/09/2019 22,800 -0.10 -0.44 22,850 22,800 22,650 1,260 28,728,000
12/09/2019 22,850 0.10 0.44 22,750 23,050 22,750 3,306 75,542,100
11/09/2019 22,750 -0.10 -0.44 22,900 22,900 22,750 750 17,062,500
10/09/2019 22,800 0.10 0.44 22,800 22,900 22,800 2,020 46,056,000
09/09/2019 22,800 -0.10 -0.44 22,900 22,900 22,800 973 22,184,400
06/09/2019 22,900 -0.10 -0.44 22,950 22,900 22,850 1,359 31,121,100
05/09/2019 22,950 0.00 ■■ 0.00 22,950 23,050 22,800 1,051 24,120,450
04/09/2019 22,950 0.10 0.44 22,800 22,950 22,750 831 19,071,450
03/09/2019 22,800 0.00 ■■ 0.00 22,800 23,050 22,800 93 2,120,400
30/08/2019 22,800 -0.10 -0.44 22,950 23,050 22,700 623 14,204,400
29/08/2019 22,950 0.00 ■■ 0.00 22,950 23,000 22,950 373 8,560,350
28/08/2019 22,950 0.10 0.44 22,900 23,050 22,950 102 2,340,900
27/08/2019 22,900 -0.10 -0.44 23,000 23,100 22,900 2,772 63,478,800
26/08/2019 23,000 0.30 1.30 22,700 23,000 22,650 3,020 69,460,000
23/08/2019 22,700 0.00 ■■ 0.00 22,700 22,850 22,700 2,144 48,668,800
22/08/2019 22,700 0.00 ■■ 0.00 22,700 23,200 22,600 1,010 22,927,000
21/08/2019 22,700 -0.20 -0.88 22,900 23,000 22,650 3,767 85,510,900
20/08/2019 22,900 -0.10 -0.44 23,000 22,900 22,700 2,473 56,631,700
19/08/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,300 648 14,904,000
16/08/2019 23,000 0.00 ■■ 0.00 23,000 23,300 22,000 4,741 109,043,000
15/08/2019 23,000 0.20 0.87 22,800 23,000 22,400 1,083 24,909,000
14/08/2019 22,800 -0.20 -0.88 23,000 23,500 22,700 848 19,334,400
13/08/2019 23,000 0.00 ■■ 0.00 23,000 23,500 22,950 852 19,596,000
12/08/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 374 8,602,000
09/08/2019 23,000 -0.20 -0.87 23,200 23,100 22,900 1,440 33,120,000
08/08/2019 23,200 0.40 1.72 22,800 23,500 22,750 663 15,381,600
07/08/2019 22,800 -0.70 -3.07 23,500 23,200 22,600 876 19,972,800
06/08/2019 23,500 -0.30 -1.28 23,800 23,750 22,600 1,747 41,054,500
05/08/2019 23,800 -0.10 -0.42 23,900 23,950 23,450 156 3,712,800
02/08/2019 23,900 0.40 1.67 23,500 23,950 23,000 237 5,664,300
01/08/2019 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 80 1,880,000
31/07/2019 23,500 0.00 ■■ 0.00 23,500 23,600 23,100 1,114 26,179,000
30/07/2019 23,500 -0.20 -0.85 23,700 23,950 23,500 1,178 27,683,000
29/07/2019 23,700 0.00 ■■ 0.00 23,700 23,900 23,700 1,220 28,914,000
26/07/2019 23,700 -0.20 -0.84 23,900 23,900 23,700 1,011 23,960,700
25/07/2019 23,900 0.20 0.84 23,700 24,000 23,700 1,173 28,034,700
24/07/2019 23,700 -0.30 -1.27 24,000 24,000 23,700 1,599 37,896,300
23/07/2019 24,000 -0.10 -0.42 24,150 24,150 24,000 3,984 95,616,000
22/07/2019 24,150 0.10 0.41 24,000 24,400 23,700 3,005 72,570,750
19/07/2019 24,000 -0.40 -1.67 24,400 24,300 23,700 4,534 108,816,000
18/07/2019 24,400 0.00 ■■ 0.00 24,400 24,400 24,000 512 12,492,800
17/07/2019 24,400 -0.10 -0.41 24,500 24,500 24,000 266 6,490,400
16/07/2019 24,500 0.90 3.67 23,550 24,700 23,550 15,383 376,883,500
15/07/2019 23,550 -0.10 -0.42 23,700 23,700 23,500 2,522 59,393,100
12/07/2019 23,700 0.00 ■■ 0.00 23,700 23,850 23,700 3,724 88,258,800
11/07/2019 23,700 0.10 0.42 23,550 23,700 23,550 1,023 24,245,100
10/07/2019 23,550 0.40 1.70 23,100 23,800 23,250 2,210 52,045,500
09/07/2019 23,100 0.20 0.87 22,950 23,100 23,000 337 7,784,700
08/07/2019 22,950 -0.10 -0.44 23,000 23,050 22,950 1,495 34,310,250
05/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 336 7,728,000
04/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 1,742 40,066,000
03/07/2019 23,000 0.10 0.43 22,850 23,000 22,850 2,463 56,649,000
02/07/2019 22,850 0.00 ■■ 0.00 22,850 22,900 22,850 3,482 79,563,700
01/07/2019 22,850 0.00 ■■ 0.00 22,900 23,000 22,800 841 19,216,850
28/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 1,720 39,388,000
27/06/2019 22,900 0.20 0.87 22,700 22,900 22,700 883 20,220,700
26/06/2019 22,700 -0.10 -0.44 22,800 22,950 22,700 1,449 32,892,300
25/06/2019 22,800 0.10 0.44 22,700 23,850 22,700 2,093 47,720,400
24/06/2019 22,700 0.10 0.44 22,600 22,700 22,600 1,509 34,254,300
21/06/2019 22,600 -0.10 -0.44 22,700 22,800 22,550 2,163 48,883,800
20/06/2019 22,700 -0.10 -0.44 22,750 22,800 22,600 1,265 28,715,500
19/06/2019 22,750 0.00 ■■ 0.00 22,750 22,800 22,600 1,955 44,476,250
18/06/2019 22,750 -0.10 -0.44 22,800 23,750 22,650 1,692 38,493,000
17/06/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 1,772 40,401,600
16/06/2019 22,800 -0.10 -0.44 22,900 22,850 22,600 880 20,064,000
14/06/2019 22,800 -0.10 -0.44 22,900 22,850 22,600 880 20,064,000
13/06/2019 22,900 0.30 1.31 22,600 22,900 22,550 3,157 72,295,300
11/06/2019 22,550 -0.10 -0.44 22,650 23,700 22,500 4,589 103,481,950
10/06/2019 22,650 0.10 0.44 22,500 22,750 22,500 3,709 84,008,850
09/06/2019 22,500 0.10 0.44 22,450 23,700 22,400 453 10,192,500
07/06/2019 22,500 0.10 0.44 22,450 23,700 22,400 453 10,192,500
06/06/2019 22,450 -0.10 -0.45 22,550 22,700 22,300 1,512 33,944,400
05/06/2019 22,550 -0.10 -0.44 22,700 22,700 22,450 3,348 75,497,400
04/06/2019 22,700 0.60 2.64 22,100 22,800 22,100 1,208 27,421,600
03/06/2019 22,100 -1.10 -4.98 23,200 23,400 22,100 6,176 136,489,600
02/06/2019 23,200 0.00 ■■ 0.00 23,200 23,900 23,200 3,203 74,309,600
31/05/2019 23,200 0.00 ■■ 0.00 23,200 23,900 23,200 3,203 74,309,600
30/05/2019 23,200 -0.20 -0.86 23,400 24,500 23,200 2,691 62,431,200
29/05/2019 23,400 0.10 0.43 23,300 24,750 23,100 2,194 51,339,600
28/05/2019 23,300 -0.50 -2.15 23,800 23,800 23,300 3,812 88,819,600
27/05/2019 23,800 -0.40 -1.68 24,200 24,100 23,750 2,225 52,955,000
26/05/2019 24,200 -2.70 -11.16 26,900 25,000 24,100 3,085 74,657,000
24/05/2019 24,200 -2.70 -11.16 26,900 25,000 24,100 3,085 74,657,000
23/05/2019 26,900 -0.10 -0.37 27,000 27,000 26,700 8,401 225,986,900
22/05/2019 27,000 0.40 1.48 26,600 27,000 26,700 7,919 213,813,000
21/05/2019 26,600 0.40 1.50 26,250 26,600 26,250 10,700 284,620,000
20/05/2019 26,250 0.00 ■■ 0.00 26,250 26,300 26,200 6,843 179,628,750
19/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,150 3,247 85,233,750
17/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,150 3,247 85,233,750
16/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 25,900 11,558 303,397,500
15/05/2019 26,250 0.10 0.38 26,200 26,250 26,200 5,644 148,155,000
14/05/2019 26,200 0.00 ■■ 0.00 26,200 26,250 26,200 7,057 184,893,400
13/05/2019 26,200 0.00 ■■ 0.00 26,200 26,250 26,200 3,866 101,289,200
12/05/2019 26,200 -0.10 -0.38 26,250 26,250 26,150 2,872 75,246,400
10/05/2019 26,200 -0.10 -0.38 26,250 26,250 26,150 2,872 75,246,400
09/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 8,361 219,476,250
08/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,000 8,099 212,598,750
07/05/2019 26,250 -0.20 -0.76 26,450 26,250 26,150 4,032 105,840,000
06/05/2019 26,450 0.40 1.51 26,000 26,750 26,000 3,563 94,241,350
05/05/2019 26,000 -0.30 -1.15 26,250 26,250 26,000 13,538 351,988,000
03/05/2019 26,000 -0.30 -1.15 26,250 26,250 26,000 13,538 351,988,000
02/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 1,653 43,391,250
01/05/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,000 78,750,000
30/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,000 78,750,000
29/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,000 78,750,000
28/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,000 78,750,000
26/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,000 78,750,000
25/04/2019 26,250 0.00 ■■ 0.00 26,250 26,650 26,250 2,604 68,355,000
24/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 2,632 69,090,000
23/04/2019 26,250 -0.10 -0.38 26,300 26,300 26,200 610 16,012,500
22/04/2019 26,300 0.00 ■■ 0.00 26,300 26,900 26,300 1,357 35,689,100
21/04/2019 26,300 0.10 0.38 26,200 26,350 26,200 214 5,628,200
19/04/2019 26,300 0.10 0.38 26,200 26,350 26,200 214 5,628,200
18/04/2019 26,200 -0.10 -0.38 26,250 26,500 26,100 277 7,257,400
17/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 3,554 93,292,500
16/04/2019 26,250 0.00 ■■ 0.00 26,250 26,250 26,200 470 12,337,500
15/04/2019 26,250 0.10 0.38 26,200 26,250 26,200 742 19,477,500
12/04/2019 26,250 0.10 0.38 26,200 26,250 26,200 742 19,477,500
11/04/2019 26,200 -0.10 -0.38 26,250 26,200 26,100 2,546 66,705,200
10/04/2019 26,250 0.10 0.38 26,200 26,250 26,050 2,811 73,788,750
09/04/2019 26,200 -0.10 -0.38 26,300 26,400 26,200 2,080 54,496,000
08/04/2019 26,300 -0.10 -0.38 26,350 26,350 26,250 3,365 88,499,500
05/04/2019 26,350 0.00 ■■ 0.00 26,350 26,350 26,250 836 22,028,600
04/04/2019 26,350 -0.30 -1.14 26,700 26,700 26,250 5,548 146,189,800
03/04/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,500 137 3,657,900
02/04/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,400 1,603 42,800,100
01/04/2019 26,700 -0.10 -0.37 26,750 26,850 26,400 7,147 190,824,900
30/03/2019 26,700 -0.25 -0.94 26,950 26,800 26,100 6,060 161,802,000
29/03/2019 26,750 -0.10 -0.37 26,850 26,750 26,500 311 8,319,250
28/03/2019 26,850 0.40 1.49 26,500 26,850 26,600 104 2,792,400
27/03/2019 26,500 -0.10 -0.38 26,650 26,800 26,500 670 17,755,000
26/03/2019 26,650 -0.10 -0.38 26,700 27,000 26,550 1,335 35,577,750
25/03/2019 26,700 -0.20 -0.75 26,900 26,800 26,600 1,510 40,317,000
22/03/2019 26,900 0.30 1.12 26,650 26,950 26,700 1,663 44,734,700
21/03/2019 26,650 -0.20 -0.75 26,800 26,850 26,600 1,879 50,075,350
20/03/2019 26,800 -0.10 -0.37 26,900 26,900 26,700 3,910 104,788,000
19/03/2019 26,900 -0.10 -0.37 27,000 27,000 26,700 4,618 124,224,200
18/03/2019 27,000 0.30 1.11 26,700 27,200 26,700 2,527 68,229,000
15/03/2019 26,700 -0.40 -1.50 27,100 27,300 26,700 1,617 43,173,900
14/03/2019 27,100 0.10 0.37 27,000 27,300 27,000 2,583 69,999,300
13/03/2019 27,000 0.40 1.48 26,650 27,400 26,500 5,448 147,096,000
12/03/2019 26,650 0.10 0.38 26,500 26,700 26,450 2,240 59,696,000
11/03/2019 26,500 -0.30 -1.13 26,800 26,950 26,500 1,940 51,410,000
08/03/2019 26,800 0.40 1.49 26,400 27,100 26,350 3,286 88,064,800
07/03/2019 26,400 0.00 ■■ 0.00 26,400 26,450 26,300 3,093 81,655,200
06/03/2019 26,400 0.10 0.38 26,250 26,500 26,300 2,168 57,235,200
05/03/2019 26,250 0.00 ■■ 0.00 26,250 26,450 26,250 3,216 84,420,000
04/03/2019 26,250 0.10 0.38 26,200 26,350 26,200 3,636 95,445,000
01/03/2019 26,200 -0.40 -1.53 26,650 26,500 26,200 4,148 108,677,600
28/02/2019 26,650 0.00 ■■ 0.00 26,650 27,000 26,300 1,306 34,804,900
27/02/2019 26,650 0.10 0.38 26,500 26,850 26,350 353 9,407,450
26/02/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,200 2,105 55,782,500
25/02/2019 26,500 0.30 1.13 26,250 26,900 26,250 2,670 70,755,000
22/02/2019 26,250 -0.10 -0.38 26,400 26,300 26,100 2,632 69,090,000
21/02/2019 26,400 0.30 1.14 26,100 26,700 26,150 6,080 160,512,000
20/02/2019 26,100 -0.10 -0.38 26,200 26,450 26,100 1,809 47,214,900
19/02/2019 26,200 0.10 0.38 26,100 26,700 26,100 2,159 56,565,800
18/02/2019 26,100 0.20 0.77 25,950 26,950 26,000 19,175 500,467,500
15/02/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,900 905 23,484,750
14/02/2019 25,950 -0.10 -0.39 26,000 26,000 25,950 2,707 70,246,650
13/02/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,950 6,444 167,544,000
12/02/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 6,836 177,736,000
11/02/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,950 3,110 80,860,000
01/02/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 2,972 77,272,000
31/01/2019 26,000 0.10 0.38 25,850 26,000 25,800 5,791 150,566,000
30/01/2019 25,850 -0.10 -0.39 25,950 26,000 25,800 716 18,508,600
29/01/2019 25,950 0.10 0.39 25,900 26,000 25,800 731 18,969,450
28/01/2019 25,900 -0.10 -0.39 25,950 25,950 25,900 1,999 51,774,100
25/01/2019 25,950 0.00 ■■ 0.00 25,950 25,950 25,800 787 20,422,650
24/01/2019 25,950 0.00 ■■ 0.00 25,950 25,950 25,900 1,068,000 27,714,600,000
23/01/2019 25,950 -0.10 -0.39 26,000 26,000 25,950 339,000 8,797,050,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 761,000 19,786,000,000
21/01/2019 26,000 0.10 0.38 25,900 26,000 25,900 5,050 131,300,000
18/01/2019 25,900 -0.10 -0.39 26,000 26,000 25,900 5,360 138,824,000
17/01/2019 26,000 -0.15 -0.58 26,000 26,000 25,800 16,860 438,360,000
16/01/2019 26,000 -0.15 -0.58 26,000 27,150 25,850 5,280 137,280,000
15/01/2019 26,000 -0.05 -0.19 26,000 26,000 25,950 8,660 225,160,000
14/01/2019 26,000 -0.05 -0.19 26,000 26,000 25,900 4,190 108,940,000
11/01/2019 26,000 -0.15 -0.58 26,000 26,000 25,800 6,600 171,600,000
10/01/2019 26,000 -0.05 -0.19 26,000 26,000 25,950 5,680 147,680,000
09/01/2019 26,000 -0.05 -0.19 26,050 26,000 25,600 3,630 94,380,000
08/01/2019 26,050 0.05 0.19 26,000 26,050 25,800 2,800 72,940,000
07/01/2019 26,000 -0.05 -0.19 26,050 26,050 25,650 420 10,920,000
04/01/2019 26,050 0.05 0.19 26,000 26,050 25,500 80,640 2,100,672,000
03/01/2019 26,000 -0.20 -0.77 26,000 26,000 25,750 15,610 405,860,000
02/01/2019 26,000 -0.10 -0.38 26,000 26,000 25,850 12,110 314,860,000
30/12/2018 26,000 0.10 0.38 25,900 26,000 25,600 5,110 132,860,000
28/12/2018 26,000 0.10 0.38 25,900 26,000 25,600 5,110 132,860,000
27/12/2018 25,900 0.05 0.19 25,850 25,900 25,600 12,970 335,923,000
26/12/2018 25,850 0.05 0.19 25,800 25,850 25,800 1,860 48,081,000
25/12/2018 25,800 -0.45 -1.74 26,250 25,800 25,300 16,030 413,574,000
24/12/2018 26,250 0.35 1.33 25,900 26,250 25,800 17,420 457,275,000
23/12/2018 25,900 -0.20 -0.77 25,900 25,900 25,700 27,930 723,387,000
21/12/2018 25,900 -0.20 -0.77 25,900 25,900 25,700 27,930 723,387,000
20/12/2018 25,900 -0.05 -0.19 25,900 25,900 25,600 4,590 118,881,000
19/12/2018 25,900 -0.10 -0.39 26,000 25,900 25,550 7,550 195,545,000
18/12/2018 26,000 0.20 0.77 25,800 26,000 25,500 10,300 267,800,000
17/12/2018 25,800 -0.20 -0.78 26,000 25,850 25,800 5,080 131,064,000
16/12/2018 26,000 -0.05 -0.19 26,000 26,000 25,800 40,220 1,045,720,000
14/12/2018 26,000 -0.05 -0.19 26,000 26,000 25,800 40,220 1,045,720,000
13/12/2018 26,000 -0.05 -0.19 26,000 26,200 25,950 18,350 477,100,000
12/12/2018 26,000 0.05 0.19 25,950 26,000 25,900 18,650 484,900,000
11/12/2018 25,950 -0.05 -0.19 25,950 25,950 25,850 3,880 100,686,000
10/12/2018 25,950 0.15 0.58 25,800 26,000 25,800 10,210 264,949,500
08/12/2018 25,800 -0.20 -0.78 26,000 26,750 25,700 14,110 364,038,000
07/12/2018 25,800 -0.20 -0.78 26,000 26,750 25,700 14,110 364,038,000
06/12/2018 26,000 -0.10 -0.38 26,000 26,200 25,800 13,000 338,000,000
05/12/2018 26,000 0.10 0.38 25,900 27,300 25,850 10,360 269,360,000
04/12/2018 25,900 -0.10 -0.39 26,000 26,000 25,900 41,310 1,069,929,000
03/12/2018 26,000 -0.70 -2.69 26,700 26,500 25,500 76,450 1,987,700,000
30/11/2018 26,700 -0.25 -0.94 26,950 26,800 26,100 6,060 161,802,000
29/11/2018 26,950 0.65 2.41 26,300 26,950 26,100 3,340 90,013,000
28/11/2018 26,300 -0.55 -2.09 26,850 26,600 25,800 22,210 584,123,000
27/11/2018 26,850 0.15 0.56 26,700 26,850 26,500 4,330 116,260,500
26/11/2018 26,700 0.20 0.75 26,500 26,800 26,100 12,500 333,750,000
25/11/2018 26,500 -0.25 -0.94 26,750 26,700 26,000 23,160 613,740,000
23/11/2018 26,500 -0.25 -0.94 26,750 26,700 26,000 23,160 613,740,000
22/11/2018 26,750 -0.15 -0.56 26,750 26,750 26,600 560 14,980,000
21/11/2018 26,750 -0.05 -0.19 26,750 26,750 26,500 25,470 681,322,500
20/11/2018 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 4,380 117,165,000
19/11/2018 26,750 -0.10 -0.37 26,850 26,750 26,500 23,600 631,300,000
16/11/2018 26,850 -0.35 -1.30 26,850 26,850 26,500 22,880 614,328,000
15/11/2018 26,850 -0.05 -0.19 26,900 26,850 26,850 2,490 66,856,500
14/11/2018 26,900 -0.30 -1.12 26,900 26,900 26,600 14,200 381,980,000
13/11/2018 26,900 -0.05 -0.19 26,950 26,950 26,600 6,470 174,043,000
12/11/2018 26,950 -0.05 -0.19 27,000 26,950 26,600 1,350 36,382,500
09/11/2018 27,000 -0.50 -1.85 27,000 27,000 26,500 34,740 937,980,000
08/11/2018 27,000 -0.10 -0.37 27,100 27,100 26,900 13,210 356,670,000
07/11/2018 27,100 -0.20 -0.74 27,300 27,100 27,000 13,240 358,804,000
06/11/2018 27,300 0.10 0.37 27,200 27,300 26,600 24,370 665,301,000
05/11/2018 27,200 -0.25 -0.92 27,450 27,450 27,100 3,270 88,944,000
02/11/2018 27,450 0.45 1.64 27,000 27,450 27,000 2,010 55,174,500
01/11/2018 27,000 0.05 0.19 26,950 28,800 26,950 2,380 64,260,000
31/10/2018 26,950 0.00 ■■ 0.00 26,950 26,950 26,950 1,050 28,297,500
30/10/2018 26,950 0.15 0.56 26,800 26,950 26,700 5,310 143,104,500
29/10/2018 26,800 -0.10 -0.37 26,900 26,900 26,800 1,280 34,304,000
28/10/2018 26,900 0.35 1.30 26,550 26,900 26,700 8,290 223,001,000
26/10/2018 26,900 0.35 1.30 26,550 26,900 26,700 8,290 223,001,000
25/10/2018 26,550 -0.60 -2.26 27,150 27,000 26,500 12,830 340,636,500
24/10/2018 27,150 -0.05 -0.18 27,200 27,150 26,950 26,420 717,303,000
23/10/2018 27,200 0.20 0.74 27,000 27,200 26,850 18,250 496,400,000
22/10/2018 27,000 -0.30 -1.11 27,300 27,350 27,000 15,560 420,120,000
21/10/2018 27,300 0.10 0.37 27,200 27,400 27,200 8,960 244,608,000
19/10/2018 27,300 0.10 0.37 27,200 27,400 27,200 8,960 244,608,000
18/10/2018 27,200 -0.30 -1.10 27,500 27,500 27,200 10,190 277,168,000
17/10/2018 27,500 0.10 0.36 27,400 27,550 27,100 39,210 1,078,275,000
16/10/2018 27,400 -0.05 -0.18 27,400 27,400 27,300 12,570 344,418,000
15/10/2018 27,400 0.40 1.46 27,000 27,650 27,300 61,930 1,696,882,000
14/10/2018 27,000 0.75 2.78 26,250 27,000 26,200 14,730 397,710,000
12/10/2018 27,000 0.75 2.78 26,250 27,000 26,200 14,730 397,710,000
11/10/2018 26,250 -0.75 -2.86 27,000 26,900 26,000 35,960 943,950,000
10/10/2018 27,000 0.10 0.37 26,900 27,150 27,000 26,910 726,570,000
09/10/2018 26,900 -0.10 -0.37 27,000 27,200 26,900 55,090 1,481,921,000
08/10/2018 27,000 -0.50 -1.85 27,500 27,500 26,900 32,550 878,850,000
07/10/2018 27,500 -0.30 -1.09 27,800 27,800 27,200 52,960 1,456,400,000
05/10/2018 27,500 -0.30 -1.09 27,800 27,800 27,200 52,960 1,456,400,000
04/10/2018 27,800 0.75 2.70 27,050 27,800 27,200 19,470 541,266,000
03/10/2018 27,050 0.05 0.18 27,000 27,100 26,950 79,200 2,142,360,000
02/10/2018 27,000 0.40 1.48 26,600 27,200 26,600 125,880 3,398,760,000
01/10/2018 26,600 -0.05 -0.19 26,600 26,850 26,550 55,210 1,468,586,000
30/09/2018 26,600 -0.40 -1.50 27,000 26,900 26,600 16,620 442,092,000
28/09/2018 26,600 -0.40 -1.50 27,000 26,900 26,600 16,620 442,092,000
27/09/2018 27,000 -0.05 -0.19 27,000 27,000 26,950 260 7,020,000
26/09/2018 27,000 0.70 2.59 26,300 27,000 26,300 28,120 759,240,000
25/09/2018 26,300 -0.10 -0.38 26,400 26,400 26,300 102,310 2,690,753,000
24/09/2018 26,400 -0.05 -0.19 26,450 26,500 26,300 21,130 557,832,000
23/09/2018 26,450 -0.05 -0.19 26,500 27,000 26,300 13,500 357,075,000
21/09/2018 26,450 -0.05 -0.19 26,500 27,000 26,300 13,500 357,075,000
20/09/2018 26,500 0.05 0.19 26,450 26,500 26,450 34,280 908,420,000
19/09/2018 26,450 0.25 0.95 26,450 26,850 26,450 16,870 446,211,500
18/09/2018 26,450 0.05 0.19 26,450 26,500 26,450 8,400 222,180,000
17/09/2018 26,450 -0.10 -0.38 26,550 26,500 26,400 11,590 306,555,500
14/09/2018 26,550 -0.05 -0.19 26,550 26,600 26,450 8,530 226,471,500
13/09/2018 26,550 -0.05 -0.19 26,600 26,550 26,450 9,510 252,490,500
12/09/2018 26,600 -0.30 -1.13 26,900 26,900 26,450 12,260 326,116,000
11/09/2018 26,900 0.10 0.37 26,900 27,000 26,900 4,100 110,290,000
10/09/2018 26,900 0.10 0.37 26,900 27,000 26,900 3,760 101,144,000
07/09/2018 26,900 -0.10 -0.37 27,000 27,000 26,500 7,510 202,019,000
06/09/2018 27,000 -0.10 -0.37 27,000 27,000 26,900 25,560 690,120,000
05/09/2018 27,000 0.10 0.37 26,900 27,000 26,900 10,460 282,420,000
04/09/2018 26,900 -0.10 -0.37 27,000 27,000 26,900 35,850 964,365,000
03/09/2018 27,000 -0.10 -0.37 27,000 27,000 26,900 18,970 512,190,000
31/08/2018 27,000 -0.10 -0.37 27,000 27,000 26,900 18,970 512,190,000
30/08/2018 27,000 -0.10 -0.37 27,100 27,000 27,000 24,900 672,300,000
29/08/2018 27,100 -0.25 -0.92 27,350 27,400 27,000 16,550 448,505,000
28/08/2018 27,350 0.15 0.55 27,200 27,350 27,000 14,660 400,951,000
27/08/2018 27,200 -0.10 -0.37 27,200 27,500 27,100 5,070 137,904,000
24/08/2018 27,200 0.50 1.84 26,700 27,200 26,900 4,040 109,888,000
23/08/2018 26,700 -0.30 -1.12 27,000 27,200 26,700 24,190 645,873,000
22/08/2018 27,000 0.10 0.37 26,900 27,000 26,600 5,800 156,600,000
21/08/2018 26,900 0.40 1.49 26,500 26,950 26,500 6,200 166,780,000
20/08/2018 26,500 -0.15 -0.57 26,650 26,650 26,500 16,680 442,020,000
17/08/2018 26,650 -0.05 -0.19 26,700 26,700 26,500 17,550 467,707,500
16/08/2018 26,700 -0.10 -0.37 26,700 26,700 26,600 9,370 250,179,000
15/08/2018 26,700 -0.20 -0.75 26,700 26,800 26,500 3,610 96,387,000
14/08/2018 26,700 -0.10 -0.37 26,800 26,800 26,700 3,940 105,198,000
13/08/2018 26,800 -0.30 -1.12 26,800 27,000 26,500 11,070 296,676,000
10/08/2018 26,800 0.10 0.37 26,700 26,800 26,600 4,690 125,692,000
09/08/2018 26,700 -0.20 -0.75 26,900 26,800 26,550 4,320 115,344,000
08/08/2018 26,900 -0.40 -1.49 26,900 26,900 26,500 11,530 310,157,000
07/08/2018 26,900 -0.10 -0.37 27,000 26,900 26,000 9,270 249,363,000
06/08/2018 27,000 -1.00 -3.70 27,000 28,000 26,000 31,500 850,500,000
03/08/2018 27,000 -0.20 -0.74 27,000 27,000 26,800 860 23,220,000
02/08/2018 27,000 -0.10 -0.37 27,100 27,200 26,800 2,110 56,970,000
01/08/2018 27,100 0.30 1.11 26,800 27,100 26,800 6,080 164,768,000
31/07/2018 26,800 -0.10 -0.37 26,900 26,900 26,800 2,450 65,660,000
30/07/2018 26,900 -0.50 -1.86 27,400 27,000 26,450 26,560 714,464,000
29/07/2018 27,400 -0.05 -0.18 27,450 27,450 26,550 8,470 232,078,000
27/07/2018 27,400 -0.05 -0.18 27,450 27,450 26,550 8,470 232,078,000
26/07/2018 27,450 -0.05 -0.18 27,500 27,500 27,450 950 26,077,500
25/07/2018 27,500 -0.20 -0.73 27,700 27,600 27,500 1,810 49,775,000
24/07/2018 27,700 0.70 2.53 27,000 27,700 26,400 5,310 147,087,000
23/07/2018 27,000 -0.35 -1.30 27,350 28,000 26,400 12,290 331,830,000
22/07/2018 27,350 0.35 1.28 27,000 27,800 27,000 5,420 148,237,000
20/07/2018 27,350 0.35 1.28 27,000 27,800 27,000 5,420 148,237,000
19/07/2018 27,000 -0.90 -3.33 27,900 28,500 26,900 86,020 2,322,540,000
18/07/2018 27,900 -0.10 -0.36 28,000 28,200 27,200 1,480 41,292,000
17/07/2018 28,000 0.40 1.43 27,600 28,000 27,000 4,950 138,600,000
16/07/2018 27,600 -0.10 -0.36 27,700 28,800 27,600 12,750 351,900,000
15/07/2018 27,700 -0.10 -0.36 27,800 27,800 27,300 8,460 234,342,000
13/07/2018 27,700 -0.10 -0.36 27,800 27,800 27,300 8,460 234,342,000
12/07/2018 27,800 -0.30 -1.08 27,800 27,800 27,500 3,450 95,910,000
11/07/2018 27,800 -0.30 -1.08 28,100 28,000 26,200 22,760 632,728,000
10/07/2018 28,100 0.30 1.07 27,800 28,500 27,800 7,960 223,676,000
09/07/2018 27,800 0.10 0.36 27,800 27,900 27,800 5,670 157,626,000
08/07/2018 27,800 -0.10 -0.36 27,900 27,850 27,100 4,530 125,934,000
06/07/2018 27,800 -0.10 -0.36 27,900 27,850 27,100 4,530 125,934,000
05/07/2018 27,900 -0.10 -0.36 28,000 28,400 27,000 11,830 330,057,000
04/07/2018 28,000 -0.15 -0.54 28,150 28,000 27,200 6,920 193,760,000
03/07/2018 28,150 -0.35 -1.24 28,500 28,300 27,500 6,380 179,597,000
02/07/2018 28,500 0.70 2.46 27,800 28,500 27,500 7,810 222,585,000
01/07/2018 27,800 -0.20 -0.72 28,000 0 0 3,130 87,014,000
29/06/2018 27,800 -0.20 -0.72 28,000 27,850 27,500 3,130 87,014,000
28/06/2018 28,000 0.10 0.36 27,900 28,000 27,300 7,490 209,720,000
27/06/2018 27,900 -0.05 -0.18 27,900 27,900 27,850 3,560 99,324,000
26/06/2018 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 3,080 85,932,000
25/06/2018 27,900 -0.10 -0.36 28,000 27,900 27,300 6,040 168,516,000
22/06/2018 28,000 -0.50 -1.79 28,000 28,000 27,200 1,920 53,760,000
21/06/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
20/06/2018 28,000 0.50 1.79 27,500 28,000 27,500 680 19,040,000
19/06/2018 27,500 -0.40 -1.45 27,900 28,000 27,500 7,950 218,625,000
18/06/2018 27,900 0.10 0.36 27,900 28,000 27,900 16,000 446,400,000
17/06/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 6,870 191,673,000
15/06/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 6,870 191,673,000
14/06/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 10,300 287,370,000
13/06/2018 28,000 -0.10 -0.36 28,000 28,000 27,900 600 16,800,000
12/06/2018 28,000 -0.10 -0.36 28,000 28,800 27,900 4,250 119,000,000
11/06/2018 28,000 -0.10 -0.36 28,000 29,000 27,900 1,340 37,520,000
10/06/2018 28,000 -0.05 -0.18 28,000 28,000 27,950 3,310 92,680,000
08/06/2018 28,000 -0.05 -0.18 28,000 28,000 27,950 3,310 92,680,000
07/06/2018 28,000 -0.05 -0.18 28,000 28,000 27,850 6,240 174,720,000
06/06/2018 28,000 0.10 0.36 27,900 28,000 27,800 4,760 133,280,000
05/06/2018 27,900 -0.30 -1.08 28,200 28,200 27,900 16,680 465,372,000
04/06/2018 28,200 0.05 0.18 28,150 28,250 28,000 9,850 277,770,000
03/06/2018 28,150 0.05 0.18 28,100 28,600 28,000 13,350 375,802,500
01/06/2018 28,150 0.05 0.18 28,100 28,600 28,000 13,350 375,802,500
31/05/2018 28,100 -0.20 -0.71 28,300 28,200 28,000 17,150 481,915,000
30/05/2018 28,300 -0.30 -1.06 28,300 28,300 28,000 15,240 431,292,000
29/05/2018 28,300 0.30 1.06 28,000 28,300 28,000 15,370 434,971,000
28/05/2018 28,000 0.50 1.79 28,000 28,500 27,500 10,890 304,920,000
27/05/2018 28,000 -0.30 -1.07 28,300 28,400 28,000 5,560 155,680,000
25/05/2018 28,000 -0.30 -1.07 28,300 28,400 28,000 5,560 155,680,000
24/05/2018 28,300 -0.10 -0.35 28,400 28,300 28,100 5,510 155,933,000
23/05/2018 28,400 0.20 0.70 28,200 28,600 28,000 22,290 633,036,000
22/05/2018 28,200 -0.30 -1.06 28,500 28,500 28,000 3,860 108,852,000
21/05/2018 28,500 0.50 1.75 28,000 28,950 27,800 6,240 177,840,000
20/05/2018 28,000 -0.25 -0.89 28,000 28,200 27,750 3,520 98,560,000
18/05/2018 28,000 -0.25 -0.89 28,000 28,200 27,750 3,520 98,560,000
17/05/2018 28,000 -0.60 -2.14 28,600 28,600 28,000 2,440 68,320,000
16/05/2018 28,600 -0.10 -0.35 28,600 28,600 28,500 3,560 101,816,000
15/05/2018 28,600 0.10 0.35 28,500 28,800 28,500 1,770 50,622,000
14/05/2018 28,500 -0.15 -0.53 28,650 28,650 28,500 2,800 79,800,000
13/05/2018 28,650 0.15 0.52 28,500 28,900 28,100 12,760 365,574,000
11/05/2018 28,650 0.15 0.52 28,500 28,900 28,100 12,760 365,574,000
10/05/2018 28,500 -0.40 -1.40 28,900 29,900 28,500 17,960 511,860,000
09/05/2018 28,900 0.70 2.42 28,200 29,200 28,200 12,430 359,227,000
08/05/2018 28,200 -0.50 -1.77 28,700 28,500 28,200 2,520 71,064,000
07/05/2018 28,700 -0.30 -1.05 29,000 28,700 28,300 2,530 72,611,000
05/05/2018 29,000 0.40 1.38 28,600 29,900 28,700 800 23,200,000
04/05/2018 29,000 0.40 1.38 28,600 29,900 28,700 800 23,200,000
03/05/2018 28,600 -0.10 -0.35 28,700 28,700 28,000 3,070 87,802,000
02/05/2018 28,700 0.55 1.92 28,150 28,800 27,500 2,580 74,046,000
30/04/2018 28,150 1.55 5.51 26,600 28,250 27,500 3,150 88,672,500
27/04/2018 28,150 1.55 5.51 26,600 28,250 27,500 3,150 88,672,500
26/04/2018 26,600 -1.40 -5.26 28,000 29,800 26,600 21,550 573,230,000
25/04/2018 28,000 -0.30 -1.07 28,300 28,500 27,800 28,350 793,800,000
24/04/2018 28,000 -0.30 -1.07 28,300 28,500 27,800 28,350 793,800,000
23/04/2018 28,300 -0.30 -1.06 28,600 28,500 28,000 12,260 346,958,000
20/04/2018 28,600 -0.50 -1.75 29,100 29,400 28,500 6,190 177,034,000
19/04/2018 29,100 -0.60 -2.06 29,700 29,950 29,100 58,380 1,698,858,000
18/04/2018 29,700 -0.10 -0.34 29,800 30,400 29,200 13,940 414,018,000
13/04/2018 29,200 -0.30 -1.03 29,500 29,500 29,000 30,240 883,008,000
12/04/2018 29,500 -0.20 -0.68 29,700 29,700 29,300 19,600 578,200,000
11/04/2018 29,700 -0.10 -0.34 29,800 30,000 29,200 31,490 935,253,000
10/04/2018 29,800 -0.40 -1.34 29,800 29,850 29,400 11,620 346,276,000
09/04/2018 29,800 -0.20 -0.67 30,000 29,800 29,650 26,460 788,508,000
06/04/2018 30,000 -0.25 -0.83 30,000 30,300 29,600 26,840 805,200,000
05/04/2018 30,000 -0.70 -2.33 30,700 31,400 29,500 18,400 552,000,000
04/04/2018 30,700 2.00 6.51 28,700 30,700 28,850 164,980 5,064,886,000
03/04/2018 28,700 -0.10 -0.35 28,700 28,800 28,600 16,560 475,272,000
02/04/2018 28,700 0.15 0.52 28,550 28,700 28,500 22,300 640,010,000
30/03/2018 28,550 -0.25 -0.88 28,800 29,000 28,500 16,910 482,780,500
29/03/2018 28,800 0.30 1.04 28,500 28,800 28,300 11,840 340,992,000
28/03/2018 28,500 -0.30 -1.05 28,800 29,000 28,500 16,610 473,385,000
27/03/2018 28,800 0.20 0.69 28,600 28,800 28,700 20,640 594,432,000
26/03/2018 28,600 0.10 0.35 28,500 29,600 28,600 15,920 455,312,000
23/03/2018 28,500 0.10 0.35 28,400 29,700 28,100 71,980 2,051,430,000
22/03/2018 29,900 -0.10 -0.33 30,000 30,500 29,800 23,640 706,836,000
21/03/2018 30,000 0.20 0.67 29,800 30,000 29,600 11,620 348,600,000
20/03/2018 29,800 -0.70 -2.35 29,800 29,800 29,100 14,270 425,246,000
19/03/2018 29,800 -0.30 -1.01 29,800 30,150 29,800 21,530 641,594,000
16/03/2018 29,800 -0.30 -1.01 29,700 30,000 29,500 24,370 726,226,000
15/03/2018 29,700 -0.40 -1.35 30,100 32,000 28,200 32,890 976,833,000
14/03/2018 30,100 -0.70 -2.33 30,800 30,700 30,100 37,460 1,127,546,000
13/03/2018 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 13,260 408,408,000
12/03/2018 30,800 0.05 0.16 30,750 30,850 28,600 70,880 2,183,104,000
09/03/2018 30,800 0.05 0.16 30,750 30,850 28,600 63,350 1,951,180,000
08/03/2018 30,400 -0.40 -1.32 30,800 30,850 30,400 5,580 169,632,000
07/03/2018 30,800 0.40 1.30 30,400 30,800 30,400 66,340 2,043,272,000
06/03/2018 30,400 0.20 0.66 30,200 30,400 29,900 63,630 1,934,352,000
05/03/2018 30,200 0.20 0.66 30,000 30,300 29,800 48,730 1,471,646,000
02/03/2018 30,000 -0.60 -2.00 30,000 30,450 29,400 13,650 409,500,000
01/03/2018 30,000 0.20 0.67 29,800 30,000 29,500 40,420 1,212,600,000
28/02/2018 29,800 -0.60 -2.01 30,400 31,000 29,800 26,860 800,428,000
27/02/2018 30,400 0.80 2.63 29,600 30,400 29,700 33,210 1,009,584,000
26/02/2018 29,600 -0.55 -1.86 30,150 30,300 29,600 34,810 1,030,376,000
23/02/2018 30,150 0.15 0.50 30,000 30,450 29,500 29,850 899,977,500
22/02/2018 30,000 -0.50 -1.67 30,500 30,500 29,050 38,690 1,160,700,000
21/02/2018 30,500 0.10 0.33 30,400 32,000 30,400 4,120 125,660,000
14/02/2018 30,400 1.40 4.61 29,000 30,500 29,000 11,970 363,888,000
13/02/2018 30,400 1.40 4.61 29,000 30,500 29,000 11,970 363,888,000
12/02/2018 29,000 0.10 0.34 29,000 30,950 29,000 20,810 603,490,000
09/02/2018 29,000 0.10 0.34 28,900 29,400 28,500 25,320 734,280,000
08/02/2018 28,900 -1.10 -3.81 30,000 30,400 28,600 45,660 1,319,574,000
07/02/2018 30,000 0.90 3.00 29,100 30,900 28,800 10,280 308,400,000
06/02/2018 30,200 1.10 3.64 29,100 30,200 27,100 75,120 2,268,624,000
05/02/2018 29,100 -1.60 -5.50 30,700 30,700 29,100 47,270 1,375,557,000
02/02/2018 30,700 0.10 0.33 30,700 31,000 30,200 17,230 528,961,000
01/02/2018 30,700 -0.50 -1.63 31,200 31,200 30,600 18,860 579,002,000
31/01/2018 31,200 0.10 0.32 31,200 32,400 31,200 69,950 2,182,440,000
30/01/2018 31,200 -0.90 -2.88 32,100 31,900 31,000 118,610 3,700,632,000
29/01/2018 32,100 -0.10 -0.31 32,200 32,200 31,550 113,240 3,635,004,000
26/01/2018 32,200 -0.70 -2.17 32,900 32,900 32,000 81,990 2,640,078,000
25/01/2018 32,900 2.70 8.21 31,000 33,150 31,000 359,490 11,827,221,000
24/01/2018 27,800 -2.40 -8.63 30,200 31,500 29,600 19,690 547,382,000
22/01/2018 30,750 0.55 1.79 30,200 31,500 29,600 63,230 1,944,322,500
19/01/2018 30,200 0.55 1.82 29,650 30,750 30,000 15,400 465,080,000
18/01/2018 29,650 -0.70 -2.36 30,350 30,300 29,500 63,330 1,877,734,500
17/01/2018 30,350 -0.35 -1.15 30,700 30,500 30,300 78,520 2,383,082,000
16/01/2018 30,700 0.20 0.65 30,500 30,700 30,400 52,270 1,604,689,000
15/01/2018 30,500 -0.30 -0.98 30,800 31,200 30,450 73,370 2,237,785,000
12/01/2018 30,800 -0.10 -0.32 30,900 31,400 30,700 41,650 1,282,820,000
11/01/2018 30,900 -0.20 -0.65 31,100 31,100 30,700 59,960 1,852,764,000
10/01/2018 31,100 -0.20 -0.64 31,300 31,800 31,000 67,870 2,110,757,000
09/01/2018 31,300 1.10 3.51 30,200 31,500 30,100 53,720 1,681,436,000
08/01/2018 30,200 -0.70 -2.32 30,900 31,000 30,000 87,360 2,638,272,000
05/01/2018 30,900 -0.10 -0.32 31,000 31,300 30,700 34,830 1,076,247,000
04/01/2018 31,000 -1.00 -3.23 32,000 32,000 31,000 68,600 2,126,600,000
03/01/2018 32,000 0.75 2.34 31,250 32,000 31,000 70,730 2,263,360,000
02/01/2018 31,250 -0.65 -2.08 31,900 32,700 31,000 49,780 1,555,625,000
01/01/2018 33,300 -0.95 -2.85 32,850 32,850 31,600 75,360 2,509,488,000
29/12/2017 33,300 -0.95 -2.85 32,850 32,850 31,600 75,360 2,509,488,000
28/12/2017 32,850 0.65 1.98 32,200 33,300 31,600 59,680 1,960,488,000
27/12/2017 32,200 0.20 0.62 32,000 33,500 32,200 98,360 3,167,192,000
26/12/2017 32,000 2.00 6.25 30,000 32,100 30,000 125,870 4,027,840,000
25/12/2017 30,000 -0.50 -1.67 30,500 30,900 30,000 66,320 1,989,600,000
24/12/2017 30,500 -1.10 -3.61 31,600 31,600 30,000 60,340 1,840,370,000
22/12/2017 30,500 -1.10 -3.61 31,600 31,600 30,000 60,340 1,840,370,000
21/12/2017 31,600 0.30 0.95 31,300 31,800 31,000 44,280 1,399,248,000
20/12/2017 31,300 1.25 3.99 30,050 32,000 30,800 368,450 11,532,485,000
19/12/2017 28,100 -0.30 -1.07 28,400 28,950 28,000 16,380 460,278,000
18/12/2017 28,950 0.55 1.90 28,400 28,950 28,000 9,650 279,367,500
17/12/2017 28,400 0.40 1.41 28,000 28,400 28,000 1,170 33,228,000
15/12/2017 28,000 -0.80 -2.86 28,800 28,500 27,800 36,410 1,019,480,000
14/12/2017 28,000 -0.80 -2.86 28,800 28,150 28,000 10,000 280,000,000
13/12/2017 28,800 -0.20 -0.69 29,000 29,000 28,800 3,240 93,312,000
12/12/2017 29,000 0.50 1.72 28,500 29,000 28,500 60 1,740,000
11/12/2017 28,250 0.10 0.35 28,150 28,400 28,250 490 13,842,500
10/12/2017 28,150 -0.20 -0.71 28,350 28,900 28,150 9,330 262,639,500
08/12/2017 28,350 -0.45 -1.59 28,800 28,950 28,200 11,440 324,324,000
07/12/2017 28,350 -0.30 -1.06 28,800 28,950 28,200 11,140 315,819,000
05/12/2017 28,600 -0.40 -1.38 28,950 29,000 28,600 13,640 390,104,000
04/12/2017 29,000 -0.35 -1.19 29,350 29,800 29,000 32,900 954,100,000
01/12/2017 29,350 0.05 0.17 29,500 30,000 29,350 35,480 1,041,338,000
30/11/2017 29,300 0.90 3.17 28,550 29,300 28,450 18,680 547,324,000
29/11/2017 28,400 0.40 1.43 28,200 28,500 27,850 57,220 1,625,048,000
28/11/2017 28,000 0.00 ■■ 0.00 28,400 28,500 28,000 21,620 605,360,000
27/11/2017 28,000 0.20 0.72 28,400 28,400 28,000 13,630 381,640,000
24/11/2017 27,800 0.20 0.72 28,400 28,400 27,500 19,690 547,382,000
23/11/2017 27,600 -0.20 -0.72 27,800 27,800 27,500 3,100 85,560,000
22/11/2017 27,800 -0.20 -0.71 28,400 28,400 27,800 20,380 566,564,000
21/11/2017 28,000 0.40 1.45 28,000 28,500 27,950 9,750 273,000,000
20/11/2017 27,600 0.00 ■■ 0.00 27,600 27,900 27,500 25,150 694,140,000
17/11/2017 27,600 -0.10 -0.36 27,600 28,000 27,550 10,920 301,392,000
16/11/2017 27,700 -0.15 -0.54 27,700 27,700 27,300 8,870 245,699,000
15/11/2017 27,850 -0.05 -0.18 27,700 28,000 27,400 20,040 558,114,000
14/11/2017 27,900 0.60 2.20 27,300 27,900 27,300 5,420 151,218,000
13/11/2017 27,300 -0.70 -2.50 28,000 28,000 27,250 35,050 956,865,000
10/11/2017 28,000 0.40 1.45 27,600 28,000 27,500 11,050 309,400,000
09/11/2017 27,600 -0.30 -1.08 27,800 28,000 27,500 6,680 184,368,000
08/11/2017 27,900 0.00 ■■ 0.00 27,900 28,000 27,500 11,450 319,455,000
07/11/2017 27,900 0.10 0.36 27,800 28,000 27,500 11,510 321,129,000
06/11/2017 27,800 0.00 ■■ 0.00 29,000 29,000 27,800 1,070 29,746,000
03/11/2017 27,800 0.10 0.36 27,600 27,800 27,600 8,910 247,698,000
02/11/2017 27,700 -0.30 -1.07 27,950 27,950 27,600 6,250 173,125,000
01/11/2017 28,000 0.05 0.18 28,100 28,100 27,950 3,520 98,560,000
31/10/2017 27,950 -0.05 -0.18 27,950 28,000 27,950 2,510 70,154,500
30/10/2017 28,000 -0.65 -2.27 28,000 28,200 28,000 10,260 287,280,000
27/10/2017 28,650 0.65 2.32 28,000 28,800 27,000 23,960 686,454,000
26/10/2017 28,000 -0.15 -0.53 28,000 28,650 27,000 6,450 180,600,000
25/10/2017 28,150 0.15 0.54 28,000 28,250 27,800 13,040 367,076,000
24/10/2017 28,000 -0.20 -0.71 28,000 28,200 27,800 10,580 296,240,000
23/10/2017 28,200 -0.10 -0.35 28,450 28,950 28,000 16,900 476,580,000
20/10/2017 28,300 -0.70 -2.41 29,000 29,000 28,300 3,770 106,691,000
19/10/2017 29,000 1.00 3.57 28,000 29,000 28,000 25,090 727,610,000
18/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 32,360 906,080,000
17/10/2017 28,000 -0.40 -1.41 28,000 28,000 27,650 51,360 1,438,080,000
16/10/2017 28,400 -0.20 -0.70 28,600 28,600 27,700 45,960 1,305,264,000
13/10/2017 28,600 0.40 1.42 28,200 28,600 28,000 12,370 353,782,000
12/10/2017 28,200 -0.20 -0.70 28,100 28,450 28,100 9,330 263,106,000
11/10/2017 28,400 -0.40 -1.39 28,600 28,600 28,000 10,310 292,804,000
10/10/2017 28,800 -0.20 -0.69 28,200 28,800 28,000 9,310 268,128,000
09/10/2017 29,000 1.00 3.57 28,000 29,000 28,000 43,530 1,262,370,000
06/10/2017 28,000 -0.50 -1.75 28,000 28,600 28,000 21,190 593,320,000
05/10/2017 28,500 0.80 2.89 28,000 28,500 28,000 6,460 184,110,000
04/10/2017 27,700 -0.75 -2.64 27,750 28,450 27,650 11,800 326,860,000
03/10/2017 28,450 -0.05 -0.18 28,050 28,600 27,700 30,710 873,699,500
02/10/2017 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 14,180 404,130,000
29/09/2017 28,500 -0.50 -1.72 28,600 28,600 28,500 3,400 96,900,000
28/09/2017 29,000 0.00 ■■ 0.00 29,000 29,400 28,500 58,580 1,698,820,000
27/09/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,550 43,470 1,260,630,000
26/09/2017 29,000 1.00 3.57 28,000 29,300 28,000 68,020 1,972,580,000
25/09/2017 28,000 0.20 0.72 27,800 28,000 27,600 8,860 248,080,000
22/09/2017 27,800 -0.20 -0.71 28,000 28,000 27,700 11,880 330,264,000
21/09/2017 28,000 0.00 ■■ 0.00 28,050 28,400 27,800 30,380 850,640,000
20/09/2017 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 16,140 451,920,000
19/09/2017 28,000 -0.65 -2.27 28,900 29,000 28,000 10,720 300,160,000
18/09/2017 28,650 0.65 2.32 28,000 28,900 28,000 8,630 247,249,500
15/09/2017 28,000 -0.35 -1.23 28,050 28,050 27,800 26,720 748,160,000
14/09/2017 28,350 0.10 0.35 28,000 28,350 28,000 18,110 513,418,500
13/09/2017 28,250 0.25 0.89 28,500 28,500 28,000 14,620 413,015,000
12/09/2017 28,000 -0.45 -1.58 28,500 28,500 28,000 27,320 764,960,000
11/09/2017 28,450 0.25 0.89 28,200 28,500 28,200 7,750 220,487,500
08/09/2017 28,200 -0.65 -2.25 28,850 28,850 28,200 23,690 668,058,000
07/09/2017 28,850 -0.65 -2.20 29,500 29,500 28,700 14,210 409,958,500
06/09/2017 29,500 0.00 ■■ 0.00 29,500 30,000 29,000 12,100 356,950,000
05/09/2017 29,500 -0.20 -0.67 29,700 29,700 29,500 810 23,895,000
01/09/2017 29,700 0.70 2.41 29,700 29,700 29,000 18,220 541,134,000
31/08/2017 29,000 0.00 ■■ 0.00 29,000 29,800 29,000 8,180 237,220,000
30/08/2017 29,000 -0.60 -2.03 29,000 29,200 29,000 1,740 50,460,000
29/08/2017 29,600 -0.20 -0.67 29,700 29,700 28,900 6,140 181,744,000
28/08/2017 29,800 0.00 ■■ 0.00 29,500 29,800 29,000 1,330 39,634,000
25/08/2017 29,800 0.20 0.68 29,250 29,800 29,250 220 6,556,000
24/08/2017 29,600 0.00 ■■ 0.00 29,700 29,700 29,600 2,470 73,112,000
23/08/2017 29,600 0.00 ■■ 0.00 29,900 29,900 29,600 4,490 132,904,000
22/08/2017 29,600 0.00 ■■ 0.00 29,050 29,900 29,050 6,250 185,000,000
21/08/2017 29,600 -0.10 -0.34 29,600 29,600 29,600 1,300 38,480,000
18/08/2017 29,700 -0.10 -0.34 29,800 29,800 29,700 16,000 475,200,000
17/08/2017 29,800 -1.00 -3.25 30,150 31,000 29,800 25,530 760,794,000
16/08/2017 30,800 0.70 2.33 30,100 31,000 30,000 13,480 415,184,000
15/08/2017 30,100 0.00 ■■ 0.00 30,300 30,500 30,000 14,890 448,189,000
14/08/2017 30,100 0.00 ■■ 0.00 30,650 30,650 30,100 5,750 173,075,000
11/08/2017 30,100 -0.40 -1.31 30,700 30,800 30,100 11,950 359,695,000
10/08/2017 30,500 -0.30 -0.97 30,800 30,800 30,500 5,800 176,900,000
09/08/2017 30,800 0.00 ■■ 0.00 30,250 30,800 30,250 15,140 466,312,000
08/08/2017 30,800 0.00 ■■ 0.00 30,800 30,800 30,700 6,380 196,504,000
07/08/2017 30,800 -0.30 -0.96 31,300 31,300 30,800 4,820 148,456,000
04/08/2017 31,100 0.00 ■■ 0.00 31,000 31,100 31,000 1,030 32,033,000
03/08/2017 31,100 -0.30 -0.96 31,400 31,400 31,000 9,770 303,847,000
02/08/2017 31,400 -0.10 -0.32 31,400 31,400 31,400 70 2,198,000
01/08/2017 31,500 0.20 0.64 31,300 31,500 31,300 300 9,450,000
31/07/2017 31,300 0.30 0.97 31,300 31,300 31,300 210 6,573,000
28/07/2017 31,000 0.00 ■■ 0.00 31,500 31,500 31,000 7,850 243,350,000
27/07/2017 31,000 -0.30 -0.96 31,300 31,400 31,000 2,120 65,720,000
26/07/2017 31,300 0.05 0.16 31,500 31,500 31,300 5,700 178,410,000
25/07/2017 31,250 -0.25 -0.79 31,500 31,500 31,250 8,450 264,062,500
24/07/2017 31,500 -0.35 -1.10 31,500 31,500 31,500 7,150 225,225,000
21/07/2017 31,850 0.35 1.11 31,850 31,850 31,850 10 318,500
20/07/2017 31,500 0.00 ■■ 0.00 31,500 32,500 31,500 14,720 463,680,000
19/07/2017 31,500 -0.80 -2.48 32,300 32,300 31,500 520 16,380,000
18/07/2017 32,300 0.00 ■■ 0.00 31,700 32,300 31,700 1,500 48,450,000
17/07/2017 32,300 0.60 1.89 32,000 32,300 31,800 9,270 299,421,000
14/07/2017 31,700 0.10 0.32 31,000 32,000 31,000 11,910 377,547,000
13/07/2017 31,600 -0.15 -0.47 31,000 31,600 31,000 8,940 282,504,000
12/07/2017 31,750 0.00 ■■ 0.00 31,000 31,850 30,900 1,000 31,750,000
11/07/2017 31,750 0.75 2.42 30,800 31,950 30,800 16,340 518,795,000
10/07/2017 31,000 -0.80 -2.52 31,700 31,700 31,000 7,650 237,150,000
07/07/2017 31,800 0.40 1.27 31,400 31,800 31,400 2,820 89,676,000
06/07/2017 31,400 -0.10 -0.32 31,000 31,400 31,000 2,510 78,814,000
05/07/2017 31,500 0.00 ■■ 0.00 31,500 31,950 30,500 9,490 298,935,000
04/07/2017 31,500 0.00 ■■ 0.00 31,500 31,500 30,000 7,110 223,965,000
03/07/2017 31,500 -0.50 -1.56 31,400 31,950 31,300 6,110 192,465,000
30/06/2017 32,000 0.50 1.59 31,500 32,000 31,400 16,890 540,480,000
29/06/2017 31,500 -0.40 -1.25 31,900 31,900 31,500 16,630 523,845,000
28/06/2017 31,900 -0.10 -0.31 31,900 31,900 31,350 21,410 682,979,000
27/06/2017 32,000 0.10 0.31 31,900 32,000 31,900 5,000 160,000,000
26/06/2017 31,900 -0.05 -0.16 31,800 32,000 31,500 15,830 504,977,000
23/06/2017 31,950 0.20 0.63 32,000 32,000 31,300 11,340 362,313,000
22/06/2017 31,750 0.25 0.79 31,950 33,650 31,700 30,040 953,770,000
21/06/2017 31,500 -0.20 -0.63 31,200 31,700 31,000 23,260 732,690,000
20/06/2017 31,700 0.00 ■■ 0.00 31,700 31,700 31,300 7,760 245,992,000
19/06/2017 31,700 0.20 0.63 31,700 32,000 31,000 29,250 927,225,000
16/06/2017 31,500 0.00 ■■ 0.00 31,200 31,500 31,200 1,500 47,250,000
15/06/2017 31,500 -0.40 -1.25 31,500 31,500 31,000 12,850 404,775,000
14/06/2017 31,900 0.40 1.27 31,800 31,900 31,300 16,690 532,411,000
13/06/2017 31,500 -0.40 -1.25 31,550 31,550 31,500 10,490 330,435,000
12/06/2017 31,900 0.00 ■■ 0.00 31,800 31,900 31,300 5,290 168,751,000
09/06/2017 31,900 -0.10 -0.31 31,250 31,900 31,250 12,980 414,062,000
08/06/2017 32,000 -0.20 -0.62 32,000 32,000 31,100 12,480 399,360,000
07/06/2017 32,200 -0.10 -0.31 32,000 32,200 31,750 4,310 138,782,000
06/06/2017 32,300 0.30 0.94 31,950 32,300 31,500 30,760 993,548,000
05/06/2017 32,000 0.35 1.11 31,500 32,000 31,500 13,440 430,080,000
02/06/2017 31,650 -0.75 -2.31 31,700 32,200 31,650 7,100 224,715,000
01/06/2017 32,400 -0.10 -0.31 32,500 32,500 32,000 7,820 253,368,000
31/05/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 10 325,000
30/05/2017 32,500 -0.10 -0.31 32,600 32,600 32,200 460 14,950,000
29/05/2017 32,600 0.60 1.88 32,500 32,600 32,400 2,940 95,844,000
26/05/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 33,270 1,064,640,000
25/05/2017 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 30,590 978,880,000
24/05/2017 32,000 -0.50 -1.54 32,700 32,700 31,000 19,370 619,840,000
23/05/2017 32,500 0.00 ■■ 0.00 32,450 32,500 32,200 19,550 635,375,000
22/05/2017 32,500 0.10 0.31 32,500 32,600 31,200 15,680 509,600,000
19/05/2017 32,400 -0.20 -0.61 32,500 32,500 32,000 1,140 36,936,000
18/05/2017 32,600 -0.05 -0.15 32,500 32,600 31,500 31,680 1,032,768,000
17/05/2017 32,650 0.05 0.15 32,800 32,800 32,300 14,470 472,445,500
16/05/2017 32,600 -0.10 -0.31 32,100 32,800 32,000 9,060 295,356,000
15/05/2017 32,700 -0.30 -0.91 33,000 33,000 32,000 1,730 56,571,000
09/05/2017 32,600 0.00 ■■ 0.00 32,800 32,800 32,000 25,810 841,406,000
08/05/2017 32,600 0.10 0.31 32,500 32,600 32,000 6,980 227,548,000
05/05/2017 32,500 0.00 ■■ 0.00 32,200 32,500 32,100 15,870 515,775,000
04/05/2017 32,500 0.30 0.93 32,600 32,600 32,100 25,270 821,275,000
03/05/2017 32,200 0.10 0.31 32,100 32,600 32,100 23,750 764,750,000
28/04/2017 32,100 -0.40 -1.23 32,500 32,550 32,100 2,610 83,781,000
27/04/2017 32,500 -0.30 -0.91 32,550 32,550 32,500 12,080 392,600,000
26/04/2017 32,800 0.30 0.92 32,500 32,800 32,500 400 13,120,000
25/04/2017 32,500 0.00 ■■ 0.00 32,550 33,000 32,500 1,250 40,625,000
24/04/2017 32,500 -0.50 -1.52 33,000 33,000 32,500 8,090 262,925,000
21/04/2017 33,000 0.00 ■■ 0.00 33,000 33,200 32,200 3,380 111,540,000
20/04/2017 33,000 -0.10 -0.30 33,100 33,200 33,000 2,490 82,170,000
19/04/2017 33,100 -0.10 -0.30 33,300 33,300 33,100 2,660 88,046,000
18/04/2017 33,200 0.45 1.37 33,900 33,900 31,000 3,780 125,496,000
17/04/2017 32,750 0.10 0.31 31,800 32,900 31,800 32,580 1,066,995,000
14/04/2017 32,650 0.15 0.46 32,500 32,750 31,800 79,680 2,601,552,000
13/04/2017 32,500 -0.25 -0.76 32,800 32,800 32,500 10,650 346,125,000
12/04/2017 32,750 0.15 0.46 33,200 33,200 32,600 22,980 752,595,000
11/04/2017 32,600 0.35 1.09 32,300 33,400 32,300 25,990 847,274,000
10/04/2017 32,250 0.15 0.47 32,000 32,300 32,000 14,870 479,557,500
07/04/2017 32,100 -0.30 -0.93 32,000 32,400 32,000 5,000 160,500,000
05/04/2017 32,400 -0.10 -0.31 32,500 32,600 32,200 23,580 763,992,000
04/04/2017 32,500 0.30 0.93 32,400 32,550 32,100 106,200 3,451,500,000
03/04/2017 32,200 0.20 0.63 32,000 32,500 32,000 5,560 179,032,000
31/03/2017 32,000 -0.70 -2.14 31,100 32,600 31,100 12,250 392,000,000
30/03/2017 32,700 -0.20 -0.61 32,900 32,950 32,150 12,410 405,807,000
29/03/2017 32,900 1.40 4.44 31,400 32,900 31,400 17,640 580,356,000
28/03/2017 31,500 -0.60 -1.87 31,650 31,900 31,500 19,250 606,375,000
27/03/2017 32,100 -0.35 -1.08 32,200 32,450 31,500 16,770 538,317,000
24/03/2017 32,450 -0.95 -2.84 33,400 33,450 32,000 29,090 943,970,500
23/03/2017 33,400 -0.50 -1.47 33,950 34,000 33,400 20,170 673,678,000
22/03/2017 33,900 -0.15 -0.44 33,800 34,600 33,800 6,850 232,215,000
21/03/2017 34,050 -0.05 -0.15 33,850 34,500 33,850 19,050 648,652,500
20/03/2017 34,100 -0.40 -1.16 34,500 34,500 34,000 35,370 1,206,117,000
17/03/2017 34,500 -1.00 -2.82 35,500 35,500 34,100 41,770 1,441,065,000
16/03/2017 35,500 -2.30 -6.08 37,100 37,100 34,550 18,890 670,595,000
15/03/2017 37,800 -0.30 -0.79 38,100 38,100 37,800 23,230 878,094,000
14/03/2017 38,100 -0.40 -1.04 38,950 38,950 38,000 34,200 1,303,020,000
13/03/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 31,390 1,208,515,000
10/03/2017 38,500 -0.50 -1.28 39,000 39,000 38,250 41,360 1,592,360,000
09/03/2017 39,000 -0.50 -1.27 39,500 39,500 38,900 58,070 2,264,730,000
08/03/2017 39,500 -0.10 -0.25 40,000 40,000 39,500 4,830 190,785,000
07/03/2017 39,600 0.30 0.76 39,800 40,400 39,500 35,070 1,388,772,000
06/03/2017 39,300 -0.20 -0.51 39,100 39,300 39,000 6,520 256,236,000
03/03/2017 39,500 0.30 0.77 39,500 39,500 39,000 13,950 551,025,000
02/03/2017 39,200 -0.20 -0.51 39,400 39,500 38,500 9,240 362,208,000
01/03/2017 39,400 0.60 1.55 39,150 39,400 39,150 23,980 944,812,000
28/02/2017 38,800 -0.20 -0.51 39,000 39,000 38,500 5,000 194,000,000
27/02/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 4,310 168,090,000
24/02/2017 39,000 -0.30 -0.76 38,700 39,000 38,700 2,820 109,980,000
23/02/2017 39,300 0.00 ■■ 0.00 39,000 39,300 38,700 13,500 530,550,000
22/02/2017 39,300 0.00 ■■ 0.00 39,000 39,300 39,000 1,010 39,693,000
21/02/2017 39,300 0.00 ■■ 0.00 39,450 39,450 38,500 6,590 258,987,000
20/02/2017 39,300 -0.20 -0.51 39,500 39,500 39,000 6,960 273,528,000
17/02/2017 39,500 -0.20 -0.50 39,500 39,500 39,000 35,640 1,407,780,000
16/02/2017 39,700 0.20 0.51 39,500 39,700 39,500 9,930 394,221,000
15/02/2017 39,500 -0.30 -0.75 39,500 39,500 39,300 19,500 770,250,000
14/02/2017 39,800 0.30 0.76 39,100 39,800 39,100 7,340 292,132,000
13/02/2017 39,500 0.40 1.02 38,900 39,700 38,900 8,240 325,480,000
10/02/2017 39,100 0.30 0.77 38,450 39,100 38,450 15,320 599,012,000
09/02/2017 38,800 0.00 ■■ 0.00 38,400 38,800 38,400 19,770 767,076,000
08/02/2017 38,800 0.40 1.04 38,500 38,850 38,100 20,620 800,056,000
07/02/2017 38,400 -0.20 -0.52 38,500 38,550 38,100 45,670 1,753,728,000
06/02/2017 38,600 0.20 0.52 38,900 38,900 38,200 11,640 449,304,000
03/02/2017 38,400 0.25 0.66 38,200 38,400 38,100 17,870 686,208,000
02/02/2017 38,150 -0.45 -1.17 38,500 39,000 38,000 14,600 556,990,000
25/01/2017 38,600 -0.30 -0.77 39,000 39,000 38,600 1,310 50,566,000
24/01/2017 38,900 0.35 0.91 38,500 38,900 38,500 9,530 370,717,000
23/01/2017 38,550 -0.35 -0.90 38,900 38,900 38,550 2,530 97,531,500
20/01/2017 38,900 0.00 ■■ 0.00 39,000 39,000 38,900 2,020 78,578,000
19/01/2017 38,900 -0.50 -1.27 39,000 39,000 38,900 500 19,450,000
18/01/2017 39,400 0.25 0.64 39,700 39,700 38,800 4,430 174,542,000
17/01/2017 39,150 0.35 0.90 38,800 39,150 38,800 8,910 348,826,500
16/01/2017 38,800 -0.10 -0.26 38,950 39,500 38,800 8,100 314,280,000
13/01/2017 38,900 -0.50 -1.27 39,200 39,400 38,900 14,070 547,323,000
12/01/2017 39,400 0.40 1.03 39,500 39,500 39,100 3,560 140,264,000
11/01/2017 39,000 0.70 1.83 39,200 39,200 38,500 12,280 478,920,000
10/01/2017 38,300 -1.20 -3.04 39,500 39,500 38,300 14,710 563,393,000
09/01/2017 39,500 0.15 0.38 40,000 40,000 39,000 4,130 163,135,000
06/01/2017 39,350 -0.65 -1.62 40,500 40,500 39,350 3,520 138,512,000
05/01/2017 40,000 -0.50 -1.23 40,000 40,000 40,000 190 7,600,000
04/01/2017 40,500 0.00 ■■ 0.00 40,000 40,500 39,900 11,740 475,470,000
03/01/2017 40,500 -0.30 -0.74 40,700 40,700 39,100 800 32,400,000
30/12/2016 40,800 -0.05 -0.12 40,000 41,000 40,000 7,030 286,824,000
29/12/2016 40,850 0.85 2.12 39,800 40,850 39,100 10,110 412,993,500
28/12/2016 40,000 0.10 0.25 39,650 40,000 39,650 6,310 252,400,000
27/12/2016 39,900 -0.10 -0.25 40,000 40,000 39,900 3,200 127,680,000
26/12/2016 40,000 -1.45 -3.50 39,600 40,000 39,600 14,960 598,400,000
23/12/2016 41,450 0.00 ■■ 0.00 41,450 41,450 41,450 0 0
22/12/2016 41,450 1.25 3.11 40,200 41,450 38,800 8,020 332,429,000
21/12/2016 40,200 -1.30 -3.13 40,200 41,200 40,200 410 16,482,000
20/12/2016 41,500 -0.45 -1.07 40,600 41,500 40,600 1,920 79,680,000
19/12/2016 41,950 0.95 2.32 40,200 41,950 40,200 3,980 166,961,000
16/12/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 340 13,940,000
15/12/2016 41,000 -0.25 -0.61 40,000 41,000 40,000 290 11,890,000
14/12/2016 41,250 0.75 1.85 40,000 41,250 40,000 1,250 51,562,500
13/12/2016 40,500 -0.80 -1.94 39,000 41,500 39,000 3,480 140,940,000
12/12/2016 41,300 0.30 0.73 41,000 41,300 40,600 1,100 45,430,000
09/12/2016 41,000 -0.70 -1.68 39,600 41,500 39,600 5,400 221,400,000
08/12/2016 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 0 0
07/12/2016 41,700 1.20 2.96 41,500 41,700 41,000 3,660 152,622,000
06/12/2016 40,500 -0.50 -1.22 42,000 42,000 40,500 1,210 49,005,000
05/12/2016 41,000 -0.90 -2.15 41,900 41,900 41,000 19,850 813,850,000
02/12/2016 41,900 -0.05 -0.12 40,000 41,900 40,000 13,820 579,058,000
01/12/2016 41,950 0.25 0.60 41,700 42,000 41,700 7,320 307,074,000
30/11/2016 41,700 1.70 4.25 39,500 41,700 39,500 11,920 497,064,000
29/11/2016 40,000 -0.10 -0.25 39,650 40,100 39,650 9,640 385,600,000
28/11/2016 40,100 -1.50 -3.61 41,600 41,600 40,100 8,360 335,236,000
25/11/2016 41,600 -0.20 -0.48 41,000 41,700 40,600 140 5,824,000
24/11/2016 41,800 0.00 ■■ 0.00 41,700 41,800 41,500 11,270 471,086,000
23/11/2016 41,800 -0.10 -0.24 40,900 42,000 40,900 8,160 341,088,000
22/11/2016 41,900 0.00 ■■ 0.00 41,500 42,000 41,500 24,630 1,031,997,000
21/11/2016 41,900 -0.10 -0.24 40,100 42,000 40,100 720 30,168,000
18/11/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 200 8,400,000
17/11/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 600 25,200,000
16/11/2016 42,000 0.20 0.48 40,950 42,000 40,950 13,260 556,920,000
15/11/2016 41,800 -0.20 -0.48 41,100 41,800 41,100 130 5,434,000
14/11/2016 42,000 0.80 1.94 41,700 42,000 41,500 25,800 1,083,600,000
11/11/2016 41,200 -0.10 -0.24 40,800 41,200 40,700 18,050 743,660,000
10/11/2016 41,300 0.75 1.85 42,000 42,000 40,600 10,000 413,000,000
09/11/2016 40,550 -0.85 -2.05 40,600 40,600 39,500 18,010 730,305,500
08/11/2016 41,400 0.70 1.72 40,700 41,400 40,700 20 828,000
07/11/2016 40,700 0.10 0.25 41,400 41,500 40,700 22,490 915,343,000
04/11/2016 40,600 0.10 0.25 40,500 40,600 40,500 5,490 222,894,000
03/11/2016 40,500 -1.50 -3.57 41,400 41,400 40,500 7,600 307,800,000
02/11/2016 42,000 1.80 4.48 40,800 42,000 40,200 7,020 294,840,000
01/11/2016 40,200 0.00 ■■ 0.00 40,000 40,400 40,000 3,740 150,348,000
31/10/2016 40,200 -0.40 -0.99 40,600 40,700 40,000 35,340 1,420,668,000
28/10/2016 40,600 0.70 1.75 40,300 40,600 40,000 22,000 893,200,000
27/10/2016 39,900 -0.10 -0.25 40,000 40,100 39,500 12,010 479,199,000
26/10/2016 40,000 0.30 0.76 39,200 40,450 39,200 5,290 211,600,000
25/10/2016 39,700 -0.90 -2.22 40,600 40,600 39,000 71,400 2,834,580,000
24/10/2016 40,600 -0.50 -1.22 40,900 41,000 40,500 33,970 1,379,182,000
21/10/2016 41,100 0.10 0.24 41,000 41,500 40,500 22,790 936,669,000
20/10/2016 41,000 -1.00 -2.38 41,300 42,000 41,000 30,520 1,251,320,000
19/10/2016 42,000 -0.20 -0.47 42,200 42,200 41,000 33,890 1,423,380,000
18/10/2016 42,200 -1.80 -4.09 43,100 43,100 41,700 93,510 3,946,122,000
17/10/2016 44,000 0.20 0.46 44,500 44,500 43,000 7,340 322,960,000
14/10/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,000 11,860 519,468,000
13/10/2016 43,800 0.20 0.46 44,500 44,500 43,600 3,280 143,664,000
12/10/2016 43,600 -0.40 -0.91 44,500 45,000 43,600 32,040 1,396,944,000
11/10/2016 44,000 0.90 2.09 43,100 44,000 42,800 42,470 1,868,680,000
10/10/2016 43,100 -1.90 -4.22 45,000 45,000 43,100 25,760 1,110,256,000
07/10/2016 45,000 0.50 1.12 44,600 46,000 44,100 32,180 1,448,100,000
06/10/2016 44,500 -0.30 -0.67 44,800 46,000 44,500 58,350 2,596,575,000
05/10/2016 44,800 2.80 6.67 41,800 44,900 41,800 182,900 8,193,920,000
04/10/2016 42,000 -0.20 -0.47 41,950 42,300 41,700 46,890 1,969,380,000
03/10/2016 42,200 -0.10 -0.24 42,200 42,200 41,600 20,570 868,054,000
30/09/2016 42,300 -0.10 -0.24 42,400 42,600 42,100 41,910 1,772,793,000
29/09/2016 42,400 1.60 3.92 41,300 42,550 41,000 151,190 6,410,456,000
28/09/2016 40,800 0.10 0.25 40,900 41,000 40,500 41,830 1,706,664,000
27/09/2016 40,700 -1.00 -2.40 41,200 42,000 40,400 41,830 1,702,481,000
26/09/2016 41,700 1.40 3.47 40,100 42,500 40,100 39,270 1,637,559,000
23/09/2016 40,300 -1.50 -3.59 41,400 41,500 40,300 30,410 1,225,523,000
22/09/2016 41,800 0.00 ■■ 0.00 41,800 41,900 41,200 15,470 646,646,000
21/09/2016 41,800 0.30 0.72 41,000 42,000 41,000 34,850 1,456,730,000
20/09/2016 41,500 -0.10 -0.24 41,400 41,600 41,000 18,340 761,110,000
19/09/2016 41,600 -0.40 -0.95 42,000 42,000 41,300 22,010 915,616,000
16/09/2016 42,000 -0.10 -0.24 40,200 42,100 40,200 17,570 737,940,000
15/09/2016 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
14/09/2016 42,100 0.00 ■■ 0.00 42,100 42,300 41,900 22,680 954,828,000
13/09/2016 42,100 -0.40 -0.94 42,500 42,500 42,100 5,040 212,184,000
12/09/2016 42,500 -0.20 -0.47 42,700 42,800 41,100 3,090 131,325,000
09/09/2016 42,700 0.70 1.67 41,500 43,100 41,500 75,740 3,234,098,000
08/09/2016 42,000 0.70 1.69 41,700 42,400 41,500 43,710 1,835,820,000
07/09/2016 41,300 -0.10 -0.24 41,400 41,400 40,500 13,300 549,290,000
06/09/2016 41,400 0.50 1.22 40,900 41,700 40,900 40,110 1,660,554,000
05/09/2016 40,900 0.30 0.74 40,600 40,900 40,000 7,810 319,429,000
01/09/2016 40,600 -0.40 -0.98 41,800 41,900 40,600 6,310 256,186,000
31/08/2016 41,000 -0.60 -1.44 41,900 41,900 41,000 35,500 1,455,500,000
30/08/2016 41,600 -0.40 -0.95 41,600 41,600 41,600 21,190 881,504,000
29/08/2016 42,000 -0.10 -0.24 41,800 42,000 41,500 12,560 527,520,000
26/08/2016 42,100 -0.70 -1.64 42,800 42,800 41,500 3,960 166,716,000
25/08/2016 42,800 1.30 3.13 41,500 43,000 40,700 21,190 906,932,000
24/08/2016 41,500 -0.40 -0.95 41,900 41,900 41,500 5,920 245,680,000
23/08/2016 41,900 0.40 0.96 41,500 42,300 41,500 3,480 145,812,000
22/08/2016 41,500 -1.00 -2.35 42,500 42,500 41,500 15,430 640,345,000
19/08/2016 42,500 0.50 1.19 41,500 43,300 41,300 239,800 10,191,500,000
18/08/2016 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 66,750 2,803,500,000
17/08/2016 42,000 0.20 0.48 41,500 42,200 41,000 57,060 2,396,520,000
16/08/2016 41,800 1.30 3.21 40,600 41,800 40,500 135,400 5,659,720,000
15/08/2016 40,500 0.30 0.75 40,900 40,900 40,200 23,080 934,740,000
12/08/2016 40,200 0.70 1.77 39,400 41,100 39,400 47,560 1,911,912,000
11/08/2016 39,500 -0.20 -0.50 39,700 39,700 39,300 4,150 163,925,000
10/08/2016 39,700 1.00 2.58 38,500 39,700 38,500 98,020 3,891,394,000
09/08/2016 38,700 0.30 0.78 38,400 38,700 38,400 22,760 880,812,000
08/08/2016 38,400 0.00 ■■ 0.00 38,300 38,600 38,200 10,670 409,728,000
05/08/2016 38,400 -0.20 -0.52 36,500 39,000 36,500 10,650 408,960,000
04/08/2016 38,600 -0.10 -0.26 38,700 39,000 38,500 19,040 734,944,000
03/08/2016 38,700 -0.30 -0.77 39,000 39,000 38,700 51,540 1,994,598,000
02/08/2016 39,000 -0.30 -0.76 38,500 39,100 38,500 24,370 950,430,000
01/08/2016 39,300 0.10 0.26 39,200 39,300 39,000 19,790 777,747,000
29/07/2016 39,200 0.00 ■■ 0.00 39,000 39,200 39,000 7,410 290,472,000
28/07/2016 39,200 0.10 0.26 39,100 39,200 38,500 19,800 776,160,000
27/07/2016 39,100 0.00 ■■ 0.00 39,100 39,100 39,000 10,060 393,346,000
26/07/2016 39,100 0.00 ■■ 0.00 39,200 39,300 38,500 11,010 430,491,000
25/07/2016 39,100 0.10 0.26 39,000 39,500 39,000 14,170 554,047,000
22/07/2016 39,000 0.00 ■■ 0.00 39,000 39,000 38,200 38,240 1,491,360,000
21/07/2016 39,000 -0.30 -0.76 39,400 39,400 39,000 61,500 2,398,500,000
20/07/2016 39,300 0.20 0.51 39,100 39,300 39,000 29,270 1,150,311,000
19/07/2016 39,100 -0.30 -0.76 39,400 39,600 39,000 40,090 1,567,519,000
18/07/2016 39,400 0.50 1.29 39,000 39,600 39,000 29,010 1,142,994,000
15/07/2016 38,900 0.00 ■■ 0.00 39,800 39,800 38,100 77,000 2,995,300,000
14/07/2016 38,900 -0.60 -1.52 39,600 39,600 38,900 34,430 1,339,327,000
13/07/2016 39,500 0.50 1.28 39,000 40,200 39,000 33,220 1,312,190,000
12/07/2016 39,000 -0.50 -1.27 39,200 39,900 38,600 91,180 3,556,020,000
11/07/2016 39,500 -1.10 -2.71 40,600 40,800 39,000 130,080 5,138,160,000
08/07/2016 40,600 -0.70 -1.69 41,900 41,900 40,600 71,170 2,889,502,000
07/07/2016 41,300 0.50 1.23 40,900 42,000 40,800 96,320 3,978,016,000
06/07/2016 40,800 0.10 0.25 40,500 40,900 40,400 60,830 2,481,864,000
05/07/2016 40,700 -0.50 -1.21 41,200 41,200 40,700 72,660 2,957,262,000
04/07/2016 41,200 0.00 ■■ 0.00 41,600 41,600 40,500 139,370 5,742,044,000
01/07/2016 41,200 0.20 0.49 40,800 41,600 40,600 96,460 3,974,152,000
30/06/2016 41,000 -0.60 -1.44 42,400 42,600 41,000 103,810 4,256,210,000
29/06/2016 41,600 1.10 2.72 41,500 42,500 41,000 202,640 8,429,824,000
28/06/2016 40,500 1.40 3.58 39,000 41,000 38,900 217,060 8,790,930,000
27/06/2016 39,100 -1.50 -3.69 39,700 40,500 38,600 85,900 3,358,690,000
24/06/2016 40,600 -2.30 -5.36 42,800 42,800 39,900 367,140 14,905,884,000
23/06/2016 42,900 -0.10 -0.23 43,000 43,700 42,500 160,680 6,893,172,000
22/06/2016 43,000 0.70 1.65 42,300 43,500 42,000 203,170 8,736,310,000
21/06/2016 42,300 1.40 3.42 40,900 42,600 40,900 258,420 10,931,166,000
20/06/2016 40,900 0.10 0.25 41,000 41,000 40,000 98,720 4,037,648,000
17/06/2016 40,800 0.80 2.00 40,200 41,000 40,000 220,450 8,994,360,000
16/06/2016 40,000 0.40 1.01 39,500 41,000 39,300 338,840 13,553,600,000
15/06/2016 39,600 -0.40 -1.00 40,000 40,000 39,400 108,010 4,277,196,000
14/06/2016 40,000 1.50 3.90 38,200 40,400 38,200 291,960 11,678,400,000
13/06/2016 38,500 -0.80 -2.04 39,300 39,300 38,200 26,210 1,009,085,000
10/06/2016 39,300 0.20 0.51 39,200 39,400 38,800 143,550 5,641,515,000
09/06/2016 39,100 0.10 0.26 39,000 39,100 38,500 18,780 734,298,000
08/06/2016 39,000 -0.50 -1.27 39,500 40,000 37,500 57,880 2,257,320,000
07/06/2016 39,500 2.50 6.76 37,000 39,500 36,800 262,060 10,351,370,000
06/06/2016 37,000 0.00 ■■ 0.00 37,500 37,500 36,700 95,450 3,531,650,000
03/06/2016 37,000 -0.40 -1.07 37,200 37,500 37,000 38,990 1,442,630,000
02/06/2016 37,400 0.50 1.36 36,900 37,400 36,900 42,720 1,597,728,000
01/06/2016 36,900 -0.10 -0.27 37,300 37,300 36,800 21,220 783,018,000
31/05/2016 37,000 -0.30 -0.80 37,200 37,300 36,900 5,350 197,950,000
30/05/2016 37,300 0.50 1.36 36,700 37,400 36,700 25,920 966,816,000
27/05/2016 36,800 -0.40 -1.08 37,200 37,200 36,800 32,120 1,182,016,000
26/05/2016 37,200 -0.30 -0.80 37,400 37,800 37,000 40,400 1,502,880,000
25/05/2016 37,500 -0.10 -0.27 38,000 38,000 37,300 11,670 437,625,000
24/05/2016 37,600 0.70 1.90 36,800 38,100 36,800 38,380 1,443,088,000
23/05/2016 36,900 -0.20 -0.54 37,000 37,100 36,800 12,660 467,154,000
20/05/2016 37,100 0.00 ■■ 0.00 37,100 37,300 36,800 10,500 389,550,000
19/05/2016 37,100 0.00 ■■ 0.00 37,100 37,500 36,900 4,500 166,950,000
18/05/2016 37,100 0.10 0.27 37,000 37,400 37,000 3,370 125,027,000
17/05/2016 37,000 0.40 1.09 37,300 37,300 36,500 50,540 1,869,980,000
16/05/2016 36,600 -0.40 -1.08 37,100 37,100 36,600 8,240 301,584,000
13/05/2016 37,000 -0.20 -0.54 37,200 37,200 36,000 17,870 661,190,000
12/05/2016 37,200 0.40 1.09 37,100 37,500 37,000 41,160 1,531,152,000
11/05/2016 36,800 -0.40 -1.08 36,600 37,100 36,600 11,700 430,560,000
10/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 36,500 44,820 1,667,304,000
09/05/2016 37,200 -0.20 -0.53 37,200 37,500 37,000 26,860 999,192,000
06/05/2016 37,400 -0.30 -0.80 37,400 37,700 37,300 26,630 995,962,000
05/05/2016 37,700 -0.10 -0.26 37,500 37,700 37,200 68,950 2,599,415,000
04/05/2016 37,800 -1.00 -2.58 38,800 38,800 37,800 34,330 1,297,674,000
29/04/2016 38,800 0.70 1.84 37,900 38,800 37,200 80,480 3,122,624,000
28/04/2016 38,100 -0.80 -2.06 38,900 38,900 38,100 92,210 3,513,201,000
27/04/2016 38,900 0.00 ■■ 0.00 39,400 39,400 38,500 50,340 1,958,226,000
26/04/2016 38,900 -0.40 -1.02 38,800 39,200 38,700 96,200 3,742,180,000
25/04/2016 39,300 -0.20 -0.51 39,100 39,500 38,700 138,130 5,428,509,000
22/04/2016 39,500 0.50 1.28 38,500 40,000 38,400 87,630 3,461,385,000
21/04/2016 39,000 1.00 2.63 38,900 39,200 38,300 135,630 5,289,570,000
20/04/2016 38,000 -0.10 -0.26 37,800 39,500 37,800 130,210 4,947,980,000
19/04/2016 38,100 -1.80 -4.51 40,000 40,000 38,000 125,370 4,776,597,000
15/04/2016 39,900 -0.10 -0.25 40,400 40,600 39,900 93,980 3,749,802,000
14/04/2016 40,000 0.00 ■■ 0.00 39,800 40,300 39,700 76,990 3,079,600,000
13/04/2016 40,000 -0.70 -1.72 41,400 41,400 39,900 112,380 4,495,200,000
12/04/2016 40,700 0.10 0.25 39,900 41,000 39,900 54,620 2,223,034,000
11/04/2016 40,600 0.00 ■■ 0.00 40,600 42,500 40,600 105,750 4,293,450,000
08/04/2016 40,600 1.60 4.10 38,500 41,700 38,500 129,720 5,266,632,000
07/04/2016 39,000 1.10 2.90 38,000 39,200 38,000 112,230 4,376,970,000
06/04/2016 37,900 0.70 1.88 38,600 38,600 37,200 26,550 1,006,245,000
05/04/2016 37,200 0.60 1.64 36,500 37,300 36,500 41,820 1,555,704,000
04/04/2016 36,600 -0.90 -2.40 35,600 37,800 35,600 42,210 1,544,886,000
01/04/2016 37,500 -1.00 -2.60 36,200 38,300 36,200 53,980 2,024,250,000
31/03/2016 38,500 -0.40 -1.03 38,900 39,400 38,500 84,780 3,264,030,000
30/03/2016 38,900 1.70 4.57 36,800 39,100 36,800 154,390 6,005,771,000
29/03/2016 37,200 -0.90 -2.36 38,000 38,100 36,500 200,030 7,441,116,000
28/03/2016 38,100 1.80 4.96 38,300 38,600 36,400 117,820 4,488,942,000
25/03/2016 36,300 2.30 6.76 34,000 36,300 34,000 228,410 8,291,283,000
24/03/2016 34,000 1.90 5.92 32,500 34,000 32,500 114,350 3,887,900,000
23/03/2016 32,100 0.90 2.88 31,400 32,100 31,400 62,000 1,990,200,000
22/03/2016 31,200 -1.20 -3.70 32,100 32,600 31,200 85,550 2,669,160,000
21/03/2016 32,400 0.30 0.93 32,800 32,800 32,200 24,800 803,520,000
18/03/2016 32,100 -0.90 -2.73 33,000 33,000 32,000 24,150 775,215,000
17/03/2016 33,000 -0.30 -0.90 33,400 33,400 33,000 25,800 851,400,000
16/03/2016 33,300 -0.10 -0.30 33,200 33,400 32,500 53,300 1,774,890,000
15/03/2016 33,400 1.10 3.41 32,100 34,000 32,100 46,600 1,556,440,000
14/03/2016 32,300 0.00 ■■ 0.00 32,400 32,400 32,200 20,530 663,119,000
11/03/2016 32,300 0.30 0.94 32,200 32,300 32,000 7,130 230,299,000
10/03/2016 32,000 0.30 0.95 31,700 32,700 31,700 2,970 95,040,000
09/03/2016 31,700 0.00 ■■ 0.00 32,500 33,300 31,700 25,320 802,644,000
08/03/2016 31,700 -0.30 -0.94 31,900 32,000 31,600 33,090 1,048,953,000
07/03/2016 32,000 0.00 ■■ 0.00 31,700 32,300 31,700 31,260 1,000,320,000
04/03/2016 32,000 0.30 0.95 31,700 32,500 31,700 12,990 415,680,000
03/03/2016 31,700 -0.10 -0.31 31,700 31,700 31,600 2,380 75,446,000
02/03/2016 31,800 0.00 ■■ 0.00 31,600 31,800 31,300 5,890 187,302,000
01/03/2016 31,800 0.40 1.27 31,300 31,800 31,300 3,370 107,166,000
29/02/2016 31,400 -0.20 -0.63 31,300 31,900 31,300 16,090 505,226,000
26/02/2016 31,600 -0.50 -1.56 31,600 32,000 31,300 5,410 170,956,000
25/02/2016 32,100 0.10 0.31 32,000 32,500 31,600 6,740 216,354,000
24/02/2016 32,000 -0.10 -0.31 31,300 32,000 31,300 1,610 51,520,000
23/02/2016 32,100 0.40 1.26 31,700 32,300 31,700 3,010 96,621,000
22/02/2016 31,700 -0.30 -0.94 31,800 31,900 31,000 12,880 408,296,000
19/02/2016 32,000 -0.30 -0.93 31,700 32,000 30,500 2,220 71,040,000
18/02/2016 32,300 0.00 ■■ 0.00 32,000 32,400 32,000 3,710 119,833,000
17/02/2016 32,300 0.60 1.89 30,100 32,300 30,000 31,320 1,011,636,000
16/02/2016 31,700 -0.10 -0.31 31,800 31,800 29,600 9,740 308,758,000
15/02/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,100 5,930 188,574,000
05/02/2016 31,800 0.00 ■■ 0.00 31,100 31,800 31,100 880 27,984,000
04/02/2016 31,800 0.80 2.58 31,100 31,800 31,000 2,140 68,052,000
03/02/2016 31,000 0.50 1.64 31,400 31,400 30,900 8,470 262,570,000
02/02/2016 32,000 -0.40 -1.23 31,800 32,500 31,800 29,710 950,720,000
01/02/2016 32,400 0.60 1.89 32,300 32,500 31,300 8,580 277,992,000
29/01/2016 31,800 1.60 5.30 32,200 32,300 31,600 10,920 347,256,000
28/01/2016 30,200 -2.00 -6.21 32,400 32,400 30,200 11,670 352,434,000
27/01/2016 32,200 0.80 2.55 32,300 32,300 31,500 27,580 888,076,000
26/01/2016 31,400 -0.10 -0.32 31,500 31,500 31,100 1,840 57,776,000
25/01/2016 31,500 0.10 0.32 31,500 31,900 31,500 14,470 455,805,000
22/01/2016 31,400 0.40 1.29 31,000 32,000 30,800 44,420 1,394,788,000
21/01/2016 31,000 0.00 ■■ 0.00 30,600 31,000 30,200 2,180 67,580,000
20/01/2016 31,000 -0.40 -1.27 31,000 31,200 30,000 1,010 31,310,000
19/01/2016 31,400 1.40 4.67 30,900 31,500 30,900 80 2,512,000
18/01/2016 30,000 -0.50 -1.64 31,000 31,000 29,100 8,860 265,800,000
15/01/2016 30,500 -0.50 -1.61 31,000 31,000 30,500 4,270 130,235,000
14/01/2016 31,000 -0.60 -1.90 31,600 31,600 30,000 4,690 145,390,000
13/01/2016 31,600 -0.10 -0.32 31,700 31,700 31,400 2,600 82,160,000
12/01/2016 31,700 -0.30 -0.94 31,000 31,700 30,300 60 1,902,000
11/01/2016 32,000 1.00 3.23 29,500 32,000 29,500 1,090 34,880,000
08/01/2016 31,000 -0.40 -1.27 30,000 31,000 30,000 5,290 163,990,000
07/01/2016 31,400 -0.10 -0.32 31,600 31,600 31,400 3,120 97,968,000
06/01/2016 31,500 -0.70 -2.17 32,200 32,200 31,000 6,820 214,830,000
05/01/2016 32,200 0.00 ■■ 0.00 32,000 32,200 30,000 190 6,118,000
04/01/2016 32,200 0.80 2.55 32,200 32,200 32,200 110 3,542,000
31/12/2015 31,400 0.10 0.32 29,600 31,400 29,200 2,860 89,804,000
30/12/2015 31,300 0.30 0.97 29,600 31,300 29,600 650 20,345,000
29/12/2015 31,000 1.00 3.33 31,000 31,000 31,000 730 22,630,000
28/12/2015 31,500 -0.10 -0.32 31,000 31,900 31,000 3,060 96,390,000
25/12/2015 31,600 -0.10 -0.32 31,500 32,400 31,500 5,990 189,284,000
24/12/2015 31,700 -0.30 -0.94 32,000 32,000 31,600 15,620 495,154,000
23/12/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 15,050 481,600,000
22/12/2015 32,000 -0.30 -0.93 32,000 32,300 32,000 23,620 755,840,000
21/12/2015 32,300 0.00 ■■ 0.00 32,400 32,400 32,200 23,640 763,572,000
18/12/2015 32,300 -0.20 -0.62 32,500 32,500 32,300 6,200 200,260,000
17/12/2015 32,500 0.00 ■■ 0.00 32,900 32,900 32,100 6,920 224,900,000
16/12/2015 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 11,280 366,600,000
15/12/2015 32,500 -0.60 -1.81 32,100 32,500 32,000 8,010 260,325,000
14/12/2015 33,100 1.10 3.44 32,000 33,100 32,000 12,110 400,841,000
11/12/2015 32,000 0.00 ■■ 0.00 31,000 32,400 31,000 19,040 609,280,000
10/12/2015 32,000 0.00 ■■ 0.00 30,500 32,500 30,500 2,060 65,920,000
09/12/2015 32,000 -1.00 -3.03 33,000 33,000 32,000 3,180 101,760,000
08/12/2015 33,000 -0.50 -1.49 31,600 33,700 31,500 12,300 405,900,000
07/12/2015 33,500 0.00 ■■ 0.00 33,500 35,800 32,000 4,280 143,380,000
04/12/2015 33,500 -0.20 -0.59 33,500 33,500 31,500 7,780 260,630,000
03/12/2015 33,700 0.00 ■■ 0.00 32,300 33,700 32,300 40 1,348,000
02/12/2015 33,700 0.20 0.60 33,700 33,700 33,700 100 3,370,000
01/12/2015 33,500 -0.40 -1.18 33,500 33,500 33,500 1,000 33,500,000
30/11/2015 33,900 0.90 2.73 31,000 33,900 31,000 3,830 129,837,000
27/11/2015 33,000 0.20 0.61 32,500 33,100 32,500 12,560 414,480,000
26/11/2015 32,800 0.10 0.31 32,500 32,800 32,500 120 3,936,000
25/11/2015 32,700 -0.30 -0.91 33,000 33,900 32,500 31,120 1,017,624,000
24/11/2015 33,000 0.20 0.61 33,100 33,100 32,900 1,370 45,210,000
23/11/2015 32,800 0.30 0.92 32,800 32,900 31,200 4,220 138,416,000
20/11/2015 32,500 -0.20 -0.61 32,300 33,000 32,300 3,140 102,050,000
19/11/2015 32,700 0.50 1.55 32,000 32,700 32,000 7,300 238,710,000
18/11/2015 32,200 -2.00 -5.85 32,300 33,000 32,200 860 27,692,000
17/11/2015 34,200 2.10 6.54 31,600 34,300 31,500 15,160 518,472,000
16/11/2015 32,100 0.10 0.31 30,200 32,100 30,200 19,430 623,703,000
13/11/2015 32,000 0.00 ■■ 0.00 32,100 32,100 32,000 9,080 290,560,000
12/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 11,310 361,920,000
11/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 5,660 181,120,000
10/11/2015 32,000 0.00 ■■ 0.00 32,900 32,900 31,700 12,040 385,280,000
09/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,950 94,400,000
06/11/2015 32,000 0.10 0.31 32,000 32,000 31,500 1,320 42,240,000
05/11/2015 31,900 -0.10 -0.31 32,100 32,100 31,900 2,330 74,327,000
04/11/2015 32,000 0.10 0.31 31,900 32,000 31,900 6,100 195,200,000
03/11/2015 31,900 -0.20 -0.62 32,000 32,100 31,800 8,310 265,089,000
02/11/2015 32,100 -0.20 -0.62 32,400 32,400 30,300 29,990 962,679,000
30/10/2015 32,300 0.00 ■■ 0.00 32,300 32,500 32,000 16,680 538,764,000
29/10/2015 32,300 0.10 0.31 32,000 32,300 32,000 25,330 818,159,000
28/10/2015 32,200 -0.20 -0.62 32,400 32,400 32,000 49,240 1,585,528,000
27/10/2015 32,400 0.30 0.93 32,100 32,500 32,100 58,700 1,901,880,000
26/10/2015 32,100 -0.10 -0.31 32,200 32,300 32,100 30,500 979,050,000
23/10/2015 32,200 0.10 0.31 32,300 32,300 32,100 25,020 805,644,000
22/10/2015 32,100 0.00 ■■ 0.00 32,200 32,200 32,000 101,130 3,246,273,000
21/10/2015 32,100 0.10 0.31 32,000 32,200 31,900 20,640 662,544,000
20/10/2015 32,000 0.00 ■■ 0.00 32,000 32,400 32,000 32,170 1,029,440,000
19/10/2015 32,000 0.60 1.91 31,400 32,000 31,100 15,310 489,920,000
16/10/2015 31,400 0.40 1.29 31,100 31,500 31,000 7,250 227,650,000
15/10/2015 31,000 -0.40 -1.27 31,400 31,400 31,000 19,750 612,250,000
14/10/2015 31,400 0.10 0.32 31,100 31,400 31,000 11,180 351,052,000
13/10/2015 31,300 0.40 1.29 31,000 31,300 31,000 9,370 293,281,000
12/10/2015 30,900 0.00 ■■ 0.00 31,400 31,400 30,900 5,630 173,967,000
09/10/2015 30,900 0.10 0.32 31,400 31,400 30,900 6,590 203,631,000
08/10/2015 30,800 -0.20 -0.65 30,700 31,500 30,700 10,330 318,164,000
07/10/2015 31,000 -0.90 -2.82 31,600 31,900 31,000 33,070 1,025,170,000
06/10/2015 31,900 -0.20 -0.62 32,200 32,200 31,600 7,130 227,447,000
05/10/2015 32,100 0.30 0.94 32,300 32,300 31,900 14,940 479,574,000
02/10/2015 31,800 1.90 6.35 30,000 31,800 30,000 58,190 1,850,442,000
01/10/2015 29,900 0.30 1.01 30,000 30,000 29,500 8,260 246,974,000
30/09/2015 29,600 0.30 1.02 29,200 29,700 29,200 9,950 294,520,000
29/09/2015 29,300 -0.10 -0.34 29,300 29,300 29,300 2,050 60,065,000
28/09/2015 29,400 0.10 0.34 29,400 29,500 29,400 9,460 278,124,000
25/09/2015 29,300 0.00 ■■ 0.00 29,100 29,300 29,000 5,700 167,010,000
24/09/2015 29,300 -0.10 -0.34 29,100 29,300 29,000 9,220 270,146,000
23/09/2015 29,400 0.10 0.34 29,200 29,400 29,100 230 6,762,000
22/09/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 2,000 58,600,000
21/09/2015 29,300 0.00 ■■ 0.00 29,000 29,300 28,900 14,240 417,232,000
18/09/2015 29,300 0.10 0.34 29,400 29,400 29,300 60 1,758,000
17/09/2015 29,200 -0.20 -0.68 29,300 29,300 29,200 1,500 43,800,000
16/09/2015 29,400 0.40 1.38 29,500 29,500 29,200 3,530 103,782,000
15/09/2015 29,000 -0.30 -1.02 29,000 29,400 27,500 380 11,020,000
14/09/2015 29,300 0.00 ■■ 0.00 29,500 29,500 29,300 12,810 375,333,000
11/09/2015 29,300 0.00 ■■ 0.00 29,300 29,500 29,300 12,260 359,218,000
10/09/2015 29,300 0.00 ■■ 0.00 29,300 29,300 29,200 5,300 155,290,000
09/09/2015 29,300 -0.10 -0.34 29,100 29,400 29,100 1,110 32,523,000
08/09/2015 29,400 0.10 0.34 29,200 29,400 29,000 3,020 88,788,000
07/09/2015 29,300 0.00 ■■ 0.00 29,400 29,400 29,300 1,400 41,020,000
04/09/2015 29,300 0.40 1.38 28,900 29,500 28,900 2,030 59,479,000
03/09/2015 28,900 -0.40 -1.37 29,000 29,000 28,900 11,620 335,818,000
01/09/2015 29,300 0.00 ■■ 0.00 29,000 29,300 29,000 1,400 41,020,000
31/08/2015 29,300 0.30 1.03 29,300 29,400 29,100 28,300 829,190,000
28/08/2015 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 18,840 546,360,000
27/08/2015 29,000 0.00 ■■ 0.00 29,000 29,400 29,000 7,680 222,720,000
26/08/2015 29,000 0.40 1.40 28,000 29,200 28,000 2,760 80,040,000
25/08/2015 28,600 0.60 2.14 27,400 28,600 27,100 35,750 1,022,450,000
24/08/2015 28,000 -1.20 -4.11 29,000 29,100 28,000 55,090 1,542,520,000
21/08/2015 29,200 -0.40 -1.35 29,500 29,500 29,000 27,160 793,072,000
20/08/2015 29,600 0.00 ■■ 0.00 29,600 29,600 29,500 15,100 446,960,000
19/08/2015 29,600 0.00 ■■ 0.00 29,600 29,700 29,600 15,710 465,016,000
18/08/2015 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 10,030 296,888,000
17/08/2015 29,600 0.00 ■■ 0.00 29,600 29,800 29,600 33,070 978,872,000
14/08/2015 29,600 0.00 ■■ 0.00 29,500 29,800 29,500 9,020 266,992,000
13/08/2015 29,600 -0.20 -0.67 29,800 29,800 29,600 7,120 210,752,000
12/08/2015 29,800 0.10 0.34 30,100 30,100 29,800 2,970 88,506,000
11/08/2015 29,700 -0.10 -0.34 29,900 29,900 29,700 10,050 298,485,000
10/08/2015 29,800 -0.20 -0.67 29,900 29,900 29,800 15,500 461,900,000
07/08/2015 30,000 0.00 ■■ 0.00 30,300 30,300 29,900 3,070 92,100,000
06/08/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,900 5,810 174,300,000
05/08/2015 30,000 0.00 ■■ 0.00 29,700 30,100 29,700 1,410 42,300,000
04/08/2015 30,000 0.00 ■■ 0.00 29,800 30,000 29,800 20 600,000
03/08/2015 30,000 0.20 0.67 29,800 30,000 29,700 33,500 1,005,000,000
31/07/2015 29,800 -0.20 -0.67 30,100 30,500 29,800 18,680 556,664,000
30/07/2015 30,000 0.20 0.67 29,800 30,000 29,700 15,880 476,400,000
29/07/2015 29,800 -0.20 -0.67 30,000 30,000 29,700 8,710 259,558,000
28/07/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,290 128,700,000
27/07/2015 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 20,360 610,800,000
24/07/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 9,940 298,200,000
23/07/2015 30,000 0.20 0.67 29,800 30,000 29,500 26,220 786,600,000
22/07/2015 29,800 -0.20 -0.67 29,800 29,800 29,400 28,630 853,174,000
21/07/2015 30,000 0.20 0.67 29,800 30,300 29,800 31,420 942,600,000
20/07/2015 29,800 -0.10 -0.33 29,800 29,800 29,500 22,620 674,076,000
17/07/2015 29,900 -0.10 -0.33 30,000 30,000 29,700 15,180 453,882,000
16/07/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 10,860 325,800,000
15/07/2015 30,000 0.00 ■■ 0.00 29,600 30,000 29,600 12,590 377,700,000
14/07/2015 30,000 -0.10 -0.33 30,200 30,200 29,500 25,180 755,400,000
13/07/2015 30,100 0.20 0.67 30,000 30,200 29,900 51,560 1,551,956,000
10/07/2015 29,900 -0.10 -0.33 29,900 29,900 29,900 310 9,269,000
09/07/2015 30,000 0.00 ■■ 0.00 29,600 30,000 29,600 640 19,200,000
08/07/2015 30,000 0.20 0.67 29,800 30,300 29,800 23,270 698,100,000
07/07/2015 29,800 0.60 2.05 29,300 29,900 29,200 28,360 845,128,000
06/07/2015 29,200 0.20 0.69 29,000 29,300 29,000 23,140 675,688,000
03/07/2015 29,000 0.00 ■■ 0.00 29,200 29,300 29,000 65,260 1,892,540,000
02/07/2015 29,000 -0.10 -0.34 29,200 29,200 29,000 20,030 580,870,000
01/07/2015 29,100 0.00 ■■ 0.00 29,200 29,200 28,900 10,800 314,280,000
30/06/2015 29,100 0.10 0.34 29,000 29,100 28,800 14,140 411,474,000
29/06/2015 29,000 -0.20 -0.68 29,300 29,300 28,900 39,520 1,146,080,000
26/06/2015 29,200 -0.30 -1.02 29,400 29,500 29,200 19,380 565,896,000
25/06/2015 29,500 0.10 0.34 29,600 29,600 29,300 4,510 133,045,000
24/06/2015 29,400 -0.20 -0.68 29,800 29,800 29,200 13,820 406,308,000
23/06/2015 29,600 0.00 ■■ 0.00 29,600 29,600 29,200 11,640 344,544,000
22/06/2015 29,600 0.30 1.02 30,000 30,000 29,200 37,610 1,113,256,000
19/06/2015 30,800 0.20 0.65 30,600 30,800 30,500 55,680 1,714,944,000
18/06/2015 30,600 -0.10 -0.33 30,600 30,700 30,600 6,570 201,042,000
17/06/2015 30,700 0.20 0.66 30,400 30,700 30,300 17,680 542,776,000
16/06/2015 30,500 -0.10 -0.33 30,700 30,700 30,500 24,740 754,570,000
15/06/2015 30,600 0.50 1.66 30,100 30,700 30,100 48,160 1,473,696,000
12/06/2015 30,100 -0.60 -1.95 30,800 30,800 30,100 88,190 2,654,519,000
11/06/2015 30,700 0.30 0.99 30,400 30,900 30,300 26,410 810,787,000
10/06/2015 30,400 -0.10 -0.33 31,000 31,400 30,400 9,920 301,568,000
09/06/2015 30,500 0.40 1.33 30,700 30,700 30,300 6,110 186,355,000
08/06/2015 30,100 0.10 0.33 30,400 30,800 30,000 46,410 1,396,941,000
05/06/2015 30,000 0.00 ■■ 0.00 30,400 30,400 30,000 19,660 589,800,000
04/06/2015 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 50,900 1,527,000,000
03/06/2015 30,000 -0.20 -0.66 30,100 30,500 30,000 7,480 224,400,000
02/06/2015 30,200 0.20 0.67 30,400 30,500 29,800 10,420 314,684,000
01/06/2015 30,000 -0.20 -0.66 30,100 30,100 29,600 24,860 745,800,000
29/05/2015 30,200 -0.30 -0.98 31,200 31,200 30,000 5,240 158,248,000
28/05/2015 30,500 0.10 0.33 31,000 31,000 30,300 11,310 344,955,000
27/05/2015 30,400 0.00 ■■ 0.00 31,100 31,100 30,200 23,670 719,568,000
26/05/2015 30,400 0.20 0.66 31,000 31,000 30,200 3,220 97,888,000
25/05/2015 30,200 0.00 ■■ 0.00 30,200 30,900 30,000 22,320 674,064,000
22/05/2015 30,200 0.10 0.33 30,900 30,900 30,000 9,790 295,658,000
21/05/2015 30,100 -0.20 -0.66 30,500 31,000 30,000 26,610 800,961,000
20/05/2015 30,300 0.00 ■■ 0.00 31,200 31,200 30,200 8,870 268,761,000
19/05/2015 30,300 0.40 1.34 30,900 30,900 30,300 3,550 107,565,000
18/05/2015 29,900 -0.10 -0.33 30,100 30,200 29,800 6,250 186,875,000
15/05/2015 30,000 -1.40 -4.46 31,400 31,400 30,000 3,940 118,200,000
14/05/2015 31,400 0.00 ■■ 0.00 31,500 31,500 30,000 2,280 71,592,000
13/05/2015 31,400 0.00 ■■ 0.00 31,500 31,500 30,000 5,890 184,946,000
12/05/2015 31,400 0.10 0.32 31,600 31,600 31,400 30 942,000
11/05/2015 31,300 -0.40 -1.26 31,400 31,400 31,300 2,050 64,165,000
08/05/2015 31,700 0.20 0.63 31,800 31,800 31,100 50 1,585,000
07/05/2015 31,500 0.50 1.61 31,300 31,800 31,300 4,650 146,475,000
06/05/2015 31,000 -0.50 -1.59 31,500 31,800 31,000 2,560 79,360,000
05/05/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 1,090 34,335,000
04/05/2015 31,500 -0.40 -1.25 32,000 32,000 31,500 670 21,105,000
27/04/2015 31,900 0.10 0.31 31,900 32,000 29,600 12,230 390,137,000
24/04/2015 31,800 -0.10 -0.31 31,800 31,900 31,800 120 3,816,000
23/04/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,800 20,050 639,595,000
22/04/2015 31,900 0.10 0.31 31,800 31,900 31,800 10,130 323,147,000
21/04/2015 31,800 -0.10 -0.31 31,800 31,900 31,800 9,220 293,196,000
20/04/2015 31,900 0.00 ■■ 0.00 31,900 32,000 31,800 5,220 166,518,000
17/04/2015 31,900 0.40 1.27 31,500 32,200 31,400 72,460 2,311,474,000
16/04/2015 31,500 0.00 ■■ 0.00 31,500 32,000 31,400 210,040 6,616,260,000
15/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,400 67,010 2,110,815,000
14/04/2015 31,500 -0.10 -0.32 31,500 31,500 31,400 81,690 2,573,235,000
13/04/2015 31,600 -0.40 -1.25 31,500 32,000 31,500 58,020 1,833,432,000
10/04/2015 32,000 0.50 1.59 31,900 32,000 31,000 18,370 587,840,000
09/04/2015 31,500 0.00 ■■ 0.00 31,500 32,000 29,300 13,430 423,045,000
08/04/2015 31,500 0.00 ■■ 0.00 32,000 32,000 31,500 4,300 135,450,000
07/04/2015 31,500 -0.40 -1.25 31,600 31,600 31,500 2,970 93,555,000
06/04/2015 31,900 -0.10 -0.31 32,100 32,100 31,000 3,620 115,478,000
03/04/2015 32,000 0.50 1.59 31,500 32,800 31,000 3,250 104,000,000
02/04/2015 31,500 0.50 1.61 31,000 31,500 30,500 5,800 182,700,000
01/04/2015 31,000 -0.40 -1.27 31,500 31,500 31,000 12,520 388,120,000
31/03/2015 31,400 -0.10 -0.32 31,900 31,900 31,400 2,370 74,418,000
30/03/2015 31,500 -0.40 -1.25 31,900 31,900 31,500 70 2,205,000
27/03/2015 31,900 0.00 ■■ 0.00 32,000 32,000 31,900 6,470 206,393,000
26/03/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 710 22,649,000
25/03/2015 31,900 -0.10 -0.31 32,000 32,000 31,900 230 7,337,000
24/03/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 35,460 1,134,720,000
23/03/2015 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 41,880 1,340,160,000
20/03/2015 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 30,980 991,360,000
19/03/2015 32,000 0.00 ■■ 0.00 31,900 32,100 31,900 65,910 2,109,120,000
18/03/2015 32,000 -0.10 -0.31 32,000 32,100 31,900 62,250 1,992,000,000
17/03/2015 32,100 0.00 ■■ 0.00 32,000 32,100 31,800 16,310 523,551,000
16/03/2015 32,100 -0.10 -0.31 32,100 32,200 32,000 25,770 827,217,000
13/03/2015 32,200 0.00 ■■ 0.00 32,300 32,300 32,100 4,440 142,968,000
12/03/2015 32,200 0.20 0.63 32,100 32,300 32,000 21,640 696,808,000
11/03/2015 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 22,960 734,720,000
10/03/2015 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 11,880 380,160,000
09/03/2015 32,000 0.00 ■■ 0.00 32,100 32,200 31,900 18,840 602,880,000
06/03/2015 32,000 0.10 0.31 32,000 32,000 31,900 24,070 770,240,000
05/03/2015 31,900 0.10 0.31 32,000 32,000 31,800 23,810 759,539,000
04/03/2015 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 18,650 593,070,000
03/03/2015 31,800 0.20 0.63 31,700 31,800 31,700 8,630 274,434,000
02/03/2015 31,600 0.00 ■■ 0.00 31,600 31,800 31,600 9,850 311,260,000
27/02/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,400 26,460 836,136,000
26/02/2015 31,600 0.20 0.64 31,400 31,600 31,300 34,600 1,093,360,000
25/02/2015 31,400 0.00 ■■ 0.00 31,400 31,500 31,400 24,650 774,010,000
24/02/2015 31,400 -0.10 -0.32 31,500 31,800 31,400 1,930 60,602,000
13/02/2015 31,500 0.20 0.64 31,500 31,800 31,400 6,800 214,200,000
12/02/2015 31,300 0.40 1.29 30,900 31,300 30,900 13,600 425,680,000
11/02/2015 30,900 -0.10 -0.32 31,500 31,500 30,900 36,660 1,132,794,000
10/02/2015 31,000 0.20 0.65 31,000 31,100 30,900 25,290 783,990,000
09/02/2015 30,800 0.00 ■■ 0.00 31,400 31,400 30,800 11,330 348,964,000
06/02/2015 30,800 0.10 0.33 31,500 31,500 30,800 3,320 102,256,000
05/02/2015 30,700 0.00 ■■ 0.00 30,800 30,800 30,700 64,910 1,992,737,000
04/02/2015 30,700 0.00 ■■ 0.00 30,900 30,900 30,700 71,390 2,191,673,000
03/02/2015 30,700 0.00 ■■ 0.00 30,900 30,900 30,700 33,120 1,016,784,000
02/02/2015 30,700 0.20 0.66 30,700 30,900 30,700 11,560 354,892,000
30/01/2015 30,500 -0.40 -1.29 30,800 30,900 30,500 89,870 2,741,035,000
29/01/2015 30,900 0.00 ■■ 0.00 30,900 31,400 30,800 34,290 1,059,561,000
28/01/2015 30,900 0.40 1.31 30,700 31,300 30,700 18,330 566,397,000
27/01/2015 30,500 -0.20 -0.65 29,500 31,300 29,500 134,930 4,115,365,000
26/01/2015 30,700 0.30 0.99 31,000 31,300 30,500 63,940 1,962,958,000
23/01/2015 32,400 0.40 1.25 32,500 32,900 32,200 90,680 2,938,032,000
22/01/2015 32,000 -0.50 -1.54 33,200 33,200 32,000 209,050 6,689,600,000
21/01/2015 32,500 0.00 ■■ 0.00 33,000 33,000 32,500 40,020 1,300,650,000
20/01/2015 32,500 -0.90 -2.69 31,500 33,400 31,500 64,140 2,084,550,000
19/01/2015 33,400 0.00 ■■ 0.00 33,400 33,500 33,100 80,790 2,698,386,000
16/01/2015 33,400 0.00 ■■ 0.00 33,400 33,800 33,300 49,870 1,665,658,000
15/01/2015 33,400 0.80 2.45 32,800 33,400 32,700 90,950 3,037,730,000
14/01/2015 32,600 0.10 0.31 32,500 32,700 32,100 39,420 1,285,092,000
13/01/2015 32,500 0.70 2.20 32,000 33,000 31,800 135,510 4,404,075,000
12/01/2015 31,800 0.00 ■■ 0.00 31,900 31,900 31,500 18,170 577,806,000
09/01/2015 31,800 0.30 0.95 31,800 31,800 31,700 9,430 299,874,000
08/01/2015 31,500 -0.10 -0.32 31,500 31,900 31,200 17,220 542,430,000
07/01/2015 31,600 0.40 1.28 31,600 31,700 31,200 5,180 163,688,000
06/01/2015 31,200 -0.30 -0.95 30,100 32,900 30,100 33,120 1,033,344,000
05/01/2015 31,500 -0.90 -2.78 32,400 32,400 31,500 31,390 988,785,000
31/12/2014 32,400 0.90 2.86 31,700 32,800 31,300 51,790 1,677,996,000
30/12/2014 31,500 0.00 ■■ 0.00 32,000 32,000 31,000 10,680 336,420,000
29/12/2014 31,500 -0.50 -1.56 32,500 32,700 31,500 10,270 323,505,000
26/12/2014 32,000 0.00 ■■ 0.00 32,000 32,400 31,500 17,650 564,800,000
25/12/2014 32,000 -0.50 -1.54 32,000 32,100 32,000 11,590 370,880,000
24/12/2014 32,500 0.00 ■■ 0.00 31,800 32,700 31,800 5,740 186,550,000
23/12/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,000 42,710 1,388,075,000
22/12/2014 32,500 0.70 2.20 30,500 32,600 30,500 26,800 871,000,000
19/12/2014 31,800 0.30 0.95 31,500 32,500 31,000 21,560 685,608,000
18/12/2014 31,500 0.80 2.61 30,700 32,000 30,700 43,930 1,383,795,000
17/12/2014 30,700 -1.00 -3.15 31,700 32,000 29,900 16,520 507,164,000
16/12/2014 31,700 -0.50 -1.55 32,900 32,900 31,000 34,210 1,084,457,000
15/12/2014 32,200 -1.40 -4.17 34,100 34,100 31,300 22,490 724,178,000
12/12/2014 33,600 0.30 0.90 33,700 33,700 33,000 7,750 260,400,000
11/12/2014 33,300 0.20 0.60 33,600 33,600 33,300 2,720 90,576,000
10/12/2014 33,100 0.50 1.53 32,600 33,100 32,000 83,110 2,750,941,000
09/12/2014 32,600 -1.80 -5.23 34,400 34,400 32,600 39,980 1,303,348,000
08/12/2014 34,400 -0.40 -1.15 34,600 34,800 34,400 24,860 855,184,000
05/12/2014 34,800 -0.30 -0.85 35,500 35,500 34,800 6,620 230,376,000
04/12/2014 35,100 0.50 1.45 35,800 35,800 34,600 39,100 1,372,410,000
03/12/2014 34,600 -0.40 -1.14 35,000 35,000 34,500 27,020 934,892,000
02/12/2014 35,000 0.10 0.29 34,200 35,700 34,200 16,810 588,350,000
01/12/2014 34,900 -0.40 -1.13 33,300 35,000 33,300 83,760 2,923,224,000
28/11/2014 35,300 -1.60 -4.34 36,600 36,700 35,300 105,560 3,726,268,000
27/11/2014 36,900 -0.20 -0.54 37,400 37,400 36,700 52,660 1,943,154,000
26/11/2014 37,100 -0.20 -0.54 37,400 37,600 37,100 19,910 738,661,000
25/11/2014 37,300 -0.10 -0.27 37,300 37,800 37,100 51,580 1,923,934,000
24/11/2014 37,400 -0.20 -0.53 37,600 38,000 37,200 68,320 2,555,168,000
21/11/2014 37,600 0.00 ■■ 0.00 37,800 37,800 37,400 47,880 1,800,288,000
20/11/2014 37,600 0.10 0.27 37,600 37,600 37,400 40,860 1,536,336,000
19/11/2014 37,500 -0.20 -0.53 37,700 37,700 37,400 30,160 1,131,000,000
18/11/2014 37,700 -0.10 -0.26 37,900 38,000 37,500 67,150 2,531,555,000
17/11/2014 37,800 0.30 0.80 37,800 37,800 37,500 43,840 1,657,152,000
14/11/2014 37,500 -0.10 -0.27 37,500 37,600 37,400 32,050 1,201,875,000
13/11/2014 37,600 -0.30 -0.79 37,900 37,900 37,600 38,020 1,429,552,000
12/11/2014 37,900 0.00 ■■ 0.00 37,900 38,100 37,800 46,340 1,756,286,000
11/11/2014 37,900 0.10 0.26 37,900 38,100 37,600 68,270 2,587,433,000
10/11/2014 37,800 -0.10 -0.26 37,900 37,900 37,600 28,840 1,090,152,000
07/11/2014 37,900 -0.10 -0.26 38,000 38,000 37,700 23,050 873,595,000
06/11/2014 38,000 0.10 0.26 37,900 38,000 37,500 39,460 1,499,480,000
05/11/2014 37,900 0.20 0.53 38,000 38,000 37,200 62,490 2,368,371,000
04/11/2014 37,700 -0.10 -0.26 37,800 37,800 37,400 73,300 2,763,410,000
03/11/2014 37,800 0.30 0.80 37,500 38,000 37,500 49,200 1,859,760,000
31/10/2014 37,500 0.20 0.54 36,800 37,900 36,800 19,580 734,250,000
30/10/2014 37,300 -0.30 -0.80 37,600 37,800 37,300 48,090 1,793,757,000
29/10/2014 37,600 0.70 1.90 36,900 37,800 36,900 89,860 3,378,736,000
28/10/2014 36,900 0.00 ■■ 0.00 36,900 37,000 36,500 21,830 805,527,000
27/10/2014 36,900 -0.30 -0.81 37,000 37,100 36,200 10,480 386,712,000
24/10/2014 37,200 0.20 0.54 36,700 37,200 36,700 29,760 1,107,072,000
23/10/2014 37,000 0.10 0.27 36,900 37,300 36,700 129,680 4,798,160,000
22/10/2014 36,900 -0.30 -0.81 36,800 37,300 36,600 41,970 1,548,693,000
21/10/2014 37,200 -0.10 -0.27 36,600 37,500 36,600 26,900 1,000,680,000
20/10/2014 37,300 0.50 1.36 37,800 37,800 36,000 18,750 699,375,000
17/10/2014 36,800 -0.20 -0.54 37,200 37,200 35,900 122,180 4,496,224,000
16/10/2014 37,000 -0.80 -2.12 38,300 38,300 37,000 99,020 3,663,740,000
15/10/2014 37,800 -0.20 -0.53 37,500 38,200 37,500 80,490 3,042,522,000
14/10/2014 38,000 -0.70 -1.81 38,700 38,700 38,000 75,570 2,871,660,000
13/10/2014 38,700 0.10 0.26 38,600 38,900 38,500 27,510 1,064,637,000
10/10/2014 38,600 0.10 0.26 38,600 38,800 38,300 28,020 1,081,572,000
09/10/2014 38,500 0.00 ■■ 0.00 38,500 39,400 38,400 259,190 9,978,815,000
08/10/2014 38,500 0.00 ■■ 0.00 38,500 38,700 38,300 56,640 2,180,640,000
07/10/2014 38,500 -0.10 -0.26 38,900 38,900 38,200 94,470 3,637,095,000
06/10/2014 38,600 0.40 1.05 38,300 38,900 38,200 77,790 3,002,694,000
03/10/2014 38,200 -0.30 -0.78 38,300 38,500 38,100 66,370 2,535,334,000
02/10/2014 38,500 -0.10 -0.26 38,800 38,900 38,200 37,110 1,428,735,000
01/10/2014