Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.94 -2.32 (-0.23%)
  • HNX-Index 103.18 -0.32 (-0.31%)
  • UPCOM-Index 57.91 -0.02 (-0.03%)
CTCP Tập Đoàn Dabaco Việt Nam
Dabaco Group
Mã CK:      DBC      23.40      -0.20 (-0.85%)      (cập nhật 23:45 23/08/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.dabaco.com.vn
DBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/08/2019 23,400 -0.20 -0.85 23,600 23,500 23,150 1,521 35,591,400
22/08/2019 23,600 0.80 3.39 22,800 23,700 22,700 8,501 200,623,600
21/08/2019 22,800 0.10 0.44 22,700 23,200 22,700 884 20,155,200
20/08/2019 22,700 -0.30 -1.32 23,000 23,200 22,700 7,325 166,277,500
19/08/2019 23,000 -0.10 -0.43 23,100 23,100 22,650 2,638 60,674,000
16/08/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 1,923 44,421,300
15/08/2019 23,100 0.10 0.43 23,000 23,100 22,500 7,124 164,564,400
14/08/2019 23,000 0.80 3.48 22,200 23,400 22,400 6,802 156,446,000
13/08/2019 22,200 0.30 1.35 21,900 22,400 21,900 3,291 73,060,200
12/08/2019 21,900 0.00 ■■ 0.00 21,900 22,400 21,900 5,076 111,164,400
09/08/2019 21,900 -0.30 -1.37 22,200 22,300 21,700 5,603 122,705,700
08/08/2019 22,200 -0.50 -2.25 22,700 22,700 22,200 3,945 87,579,000
07/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 2,685 60,949,500
06/08/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 5,517 125,235,900
05/08/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,500 5,046 114,544,200
02/08/2019 22,700 0.20 0.88 22,500 22,800 22,500 5,467 124,100,900
01/08/2019 22,500 0.10 0.44 22,400 22,850 22,300 1,462 32,895,000
31/07/2019 22,400 -0.50 -2.23 22,900 22,850 22,300 9,335 209,104,000
30/07/2019 22,900 0.30 1.31 22,600 23,000 22,600 3,626 83,035,400
29/07/2019 22,600 0.20 0.88 22,450 22,700 22,450 2,255 50,963,000
26/07/2019 22,450 22.50 100.22 0 23,000 22,300 28,437 638,410,650
17/07/2019 23,700 0.20 0.84 23,500 23,800 23,400 13,260 314,262,000
16/07/2019 23,500 0.10 0.43 23,400 23,800 23,200 5,440 127,840,000
15/07/2019 23,400 0.00 ■■ 0.00 23,400 23,800 23,200 5,380 125,892,000
12/07/2019 23,400 0.00 ■■ 0.00 23,400 24,000 23,400 9,180 214,812,000
11/07/2019 23,400 0.80 3.42 22,600 23,400 22,600 8,270 193,518,000
10/07/2019 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 23,880 539,688,000
09/07/2019 22,600 0.60 2.65 22,000 22,700 22,000 5,640 127,464,000
08/07/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 5,740 126,280,000
05/07/2019 22,000 0.20 0.91 21,800 22,800 21,900 620 13,640,000
04/07/2019 21,800 -0.70 -3.21 22,500 22,500 21,800 3,720 81,096,000
03/07/2019 22,500 0.30 1.33 22,200 22,800 22,100 9,600 216,000,000
02/07/2019 22,200 -0.10 -0.45 22,300 23,200 21,800 7,830 173,826,000
01/07/2019 22,300 -2.30 -10.31 24,600 23,200 22,300 5,170 115,291,000
28/06/2019 24,600 1.10 4.47 23,500 24,600 21,900 22,910 563,586,000
27/06/2019 23,500 1.50 6.38 22,000 23,500 21,500 10,840 254,740,000
26/06/2019 22,000 0.50 2.27 21,500 22,000 21,300 5,840 128,480,000
25/06/2019 21,500 -0.10 -0.47 21,600 21,800 21,200 6,790 145,985,000
24/06/2019 21,600 -0.30 -1.39 21,900 21,800 21,500 3,580 77,328,000
21/06/2019 21,900 -1.90 -8.68 23,800 23,800 21,800 5,990 131,181,000
20/06/2019 23,800 2.00 8.40 21,800 23,900 21,000 11,240 267,512,000
19/06/2019 21,800 -0.20 -0.92 22,000 22,000 21,500 5,470 119,246,000
18/06/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,500 11,100 244,200,000
17/06/2019 22,000 -0.90 -4.09 22,900 23,100 22,000 2,230 49,060,000
16/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 1,730 39,617,000
14/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 1,730 39,617,000
13/06/2019 22,900 -0.70 -3.06 23,600 23,600 22,900 2,310 52,899,000
11/06/2019 23,900 -0.30 -1.26 24,200 24,300 21,800 10,150 242,585,000
10/06/2019 24,200 0.20 0.83 24,000 26,300 24,000 12,020 290,884,000
09/06/2019 24,000 2.00 8.33 22,000 24,200 21,800 47,230 1,133,520,000
07/06/2019 24,000 2.00 8.33 22,000 24,200 21,800 47,230 1,133,520,000
06/06/2019 22,000 1.90 8.64 20,100 22,100 20,100 28,190 620,180,000
05/06/2019 20,100 -0.10 -0.50 20,200 20,500 20,000 3,220 64,722,000
04/06/2019 20,200 -0.20 -0.99 20,400 20,300 20,100 1,740 35,148,000
03/06/2019 20,400 -0.10 -0.49 20,500 20,500 20,200 3,220 65,688,000
02/06/2019 20,500 0.50 2.44 20,000 20,600 20,000 5,890 120,745,000
31/05/2019 20,500 0.50 2.44 20,000 20,600 20,000 5,890 120,745,000
30/05/2019 20,000 -0.20 -1.00 20,200 20,200 19,800 4,420 88,400,000
29/05/2019 20,200 -0.10 -0.50 20,300 20,200 20,000 1,050 21,210,000
28/05/2019 20,300 0.00 ■■ 0.00 20,300 20,400 20,000 3,030 61,509,000
27/05/2019 20,300 -0.20 -0.99 20,500 20,500 20,200 1,390 28,217,000
26/05/2019 20,500 -0.10 -0.49 20,600 20,700 20,300 7,080 145,140,000
24/05/2019 20,500 -0.10 -0.49 20,600 20,700 20,300 7,080 145,140,000
23/05/2019 20,600 0.10 0.49 20,500 20,700 20,300 1,740 35,844,000
22/05/2019 20,500 -0.30 -1.46 20,800 20,600 20,300 3,740 76,670,000
21/05/2019 20,800 -0.30 -1.44 21,100 21,300 20,400 5,940 123,552,000
20/05/2019 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 1,960 41,356,000
19/05/2019 21,100 -0.60 -2.84 21,700 21,700 20,800 4,430 93,473,000
17/05/2019 21,100 -0.60 -2.84 21,700 21,700 20,800 4,430 93,473,000
16/05/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,400 3,450 74,865,000
15/05/2019 21,700 -0.30 -1.38 22,000 21,900 21,500 1,470 31,899,000
14/05/2019 22,000 0.00 ■■ 0.00 22,000 22,600 21,900 2,180 47,960,000
13/05/2019 22,000 -0.10 -0.45 22,100 22,100 22,000 6,630 145,860,000
12/05/2019 22,100 -0.10 -0.45 22,200 22,200 22,100 1,500 33,150,000
10/05/2019 22,100 -0.10 -0.45 22,200 22,200 22,100 1,500 33,150,000
09/05/2019 22,200 0.20 0.90 22,000 22,500 22,200 60 1,332,000
08/05/2019 22,000 0.00 ■■ 0.00 22,000 22,700 22,000 5,790 127,380,000
07/05/2019 22,000 -0.50 -2.27 22,500 22,400 21,700 1,160 25,520,000
06/05/2019 22,500 -0.10 -0.44 22,600 23,000 21,900 1,550 34,875,000
05/05/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 2,250 50,850,000
03/05/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 2,250 50,850,000
02/05/2019 22,700 0.20 0.88 22,500 22,800 22,500 2,910 66,057,000
01/05/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
30/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
29/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
28/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
26/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
25/04/2019 22,200 -0.10 -0.45 22,300 22,200 22,100 680 15,096,000
24/04/2019 22,300 0.30 1.35 22,000 22,400 22,000 1,270 28,321,000
23/04/2019 22,000 0.00 ■■ 0.00 22,000 22,400 22,000 130 2,860,000
22/04/2019 22,000 -0.20 -0.91 22,200 23,000 21,900 410 9,020,000
21/04/2019 22,200 -0.20 -0.90 22,400 22,700 21,800 2,210 49,062,000
19/04/2019 22,200 -0.20 -0.90 22,400 22,700 21,800 2,210 49,062,000
18/04/2019 22,400 0.70 3.13 21,700 22,500 21,600 2,360 52,864,000
17/04/2019 21,700 -0.70 -3.23 22,400 22,400 21,700 1,910 41,447,000
16/04/2019 22,400 0.00 ■■ 0.00 22,400 23,000 22,200 840 18,816,000
15/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
14/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
12/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
11/04/2019 24,200 -0.20 -0.83 24,400 25,000 24,200 2,150 52,030,000
10/04/2019 24,400 -0.20 -0.82 24,600 24,600 24,100 400 9,760,000
09/04/2019 24,600 -0.10 -0.41 24,700 25,000 24,300 1,320 32,472,000
08/04/2019 24,700 0.80 3.24 23,900 24,700 24,000 5,850 144,495,000
07/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,900 900 21,510,000
05/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,900 900 21,510,000
04/04/2019 24,000 0.00 ■■ 0.00 24,000 24,400 23,300 2,650 63,600,000
03/04/2019 24,000 -0.10 -0.42 24,100 24,100 23,900 1,160 27,840,000
02/04/2019 24,100 -0.20 -0.83 24,300 24,400 24,100 230 5,543,000
01/04/2019 24,300 0.00 ■■ 0.00 24,300 24,300 23,300 1,710 41,553,000
29/03/2019 24,300 0.10 0.41 24,200 24,300 24,000 950 23,085,000
28/03/2019 24,200 0.20 0.83 24,000 24,500 24,000 940 22,748,000
27/03/2019 24,000 0.00 ■■ 0.00 24,000 24,500 23,900 880 21,120,000
26/03/2019 24,000 0.00 ■■ 0.00 24,000 24,900 23,800 1,690 40,560,000
25/03/2019 24,000 -0.70 -2.92 24,700 24,600 23,800 2,880 69,120,000
22/03/2019 24,700 0.10 0.40 24,600 25,000 24,100 5,290 130,663,000
21/03/2019 24,600 -0.40 -1.63 25,000 26,000 24,600 12,540 308,484,000
20/03/2019 25,000 0.80 3.20 24,200 25,200 24,200 7,290 182,250,000
19/03/2019 24,200 1.20 4.96 23,000 25,300 23,400 10,870 263,054,000
18/03/2019 23,000 -0.10 -0.43 23,100 23,400 22,900 3,310 76,130,000
15/03/2019 23,100 0.10 0.43 23,000 23,400 22,900 1,780 41,118,000
14/03/2019 23,000 -0.40 -1.74 23,400 23,400 23,000 2,990 68,770,000
13/03/2019 23,400 0.40 1.71 23,000 23,500 22,900 6,360 148,824,000
12/03/2019 23,000 -0.40 -1.74 23,400 24,000 23,000 6,690 153,870,000
11/03/2019 23,400 -0.10 -0.43 23,500 24,000 23,000 2,770 64,818,000
08/03/2019 23,500 0.70 2.98 22,800 24,800 22,400 6,960 163,560,000
06/03/2019 24,000 0.00 ■■ 0.00 24,000 24,600 24,000 530 12,720,000
05/03/2019 24,000 -1.20 -5.00 25,200 25,000 24,000 7,690 184,560,000
04/03/2019 25,200 -0.20 -0.79 25,400 25,300 25,000 2,080 52,416,000
01/03/2019 25,400 0.40 1.57 25,000 25,400 24,600 1,570 39,878,000
28/02/2019 25,000 0.20 0.80 24,800 25,400 24,500 770 19,250,000
27/02/2019 24,800 -0.30 -1.21 25,100 25,000 24,800 2,920 72,416,000
26/02/2019 25,100 -0.10 -0.40 25,200 25,900 25,100 1,240 31,124,000
25/02/2019 25,200 0.00 ■■ 0.00 25,200 26,700 25,000 1,510 38,052,000
22/02/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,900 1,200 30,240,000
21/02/2019 25,200 -0.80 -3.17 26,000 25,500 25,100 580 14,616,000
19/02/2019 26,100 -0.60 -2.30 26,700 26,100 26,100 30 783,000
18/02/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,400 320 8,544,000
15/02/2019 26,700 -0.10 -0.37 26,800 26,800 26,200 730 19,491,000
14/02/2019 26,800 -0.10 -0.37 26,900 26,800 26,700 70 1,876,000
13/02/2019 26,400 -0.50 -1.89 26,900 26,400 26,400 10 264,000
12/02/2019 26,600 -0.40 -1.50 27,000 27,000 26,300 180 4,788,000
11/02/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 710 19,170,000
01/02/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 580 15,660,000
31/01/2019 27,000 -0.20 -0.74 27,200 27,200 26,300 2,080 56,160,000
30/01/2019 27,200 0.00 ■■ 0.00 27,200 27,500 26,000 4,790 130,288,000
29/01/2019 27,200 0.00 ■■ 0.00 27,200 27,200 26,800 1,450 39,440,000
28/01/2019 27,200 -0.10 -0.37 27,300 27,900 26,000 1,760 47,872,000
25/01/2019 27,300 0.50 1.83 26,800 28,000 26,500 2,880 78,624,000
24/01/2019 26,800 -0.10 -0.37 26,900 27,000 26,500 1,760,000 47,168,000,000
23/01/2019 26,900 0.00 ■■ 0.00 26,900 26,900 25,700 1,820,000 48,958,000,000
22/01/2019 26,900 0.00 ■■ 0.00 26,900 27,000 25,200 2,530,000 68,057,000,000
21/01/2019 25,500 0.50 1.96 25,000 27,500 25,300 1,380,000 35,190,000,000
19/01/2019 25,000 2.20 8.80 22,800 25,000 23,000 4,280,000 107,000,000,000
02/01/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,600 600 15,600,000
28/12/2018 26,000 0.00 ■■ 0.00 26,000 26,300 25,600 42,000 1,092,000,000
27/12/2018 26,000 0.00 ■■ 0.00 26,000 28,000 26,000 13,000 338,000,000
26/12/2018 26,000 -0.30 -1.15 26,300 26,000 24,300 71,200 1,851,200,000
25/12/2018 26,300 -0.10 -0.38 26,400 26,400 25,700 25,100 660,130,000
24/12/2018 26,400 0.20 0.76 26,200 28,000 25,900 2,000 52,800,000
21/12/2018 26,200 -0.10 -0.38 26,300 26,300 25,200 7,800 204,360,000
20/12/2018 26,300 0.00 ■■ 0.00 26,300 26,300 26,000 50,600 1,330,780,000
19/12/2018 26,300 -0.10 -0.38 26,400 26,400 26,300 28,100 739,030,000
18/12/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 66,900 1,766,160,000
17/12/2018 26,400 -0.30 -1.14 26,700 26,600 26,300 131,000 3,458,400,000
14/12/2018 26,700 -0.30 -1.12 27,000 27,000 26,300 40,800 1,089,360,000
13/12/2018 27,000 0.30 1.11 26,700 27,200 26,700 24,000 648,000,000
12/12/2018 26,700 -0.10 -0.37 26,800 27,400 26,500 46,600 1,244,220,000
11/12/2018 26,800 0.10 0.37 26,700 27,000 26,800 30,400 814,720,000
10/12/2018 26,700 -0.50 -1.87 27,200 27,200 26,200 32,500 867,750,000
07/12/2018 27,200 0.60 2.21 26,600 27,200 26,500 107,400 2,921,280,000
06/12/2018 26,600 0.30 1.13 26,300 26,600 26,100 27,800 739,480,000
05/12/2018 26,300 -0.20 -0.76 26,500 26,600 26,100 123,500 3,248,050,000
04/12/2018 26,500 0.00 ■■ 0.00 26,500 27,000 26,500 13,600 360,400,000
03/12/2018 26,500 0.30 1.13 26,200 27,000 26,200 138,500 3,670,250,000
30/11/2018 26,500 -0.10 -0.38 26,600 26,600 26,000 6,300 166,950,000
29/11/2018 26,600 -0.10 -0.38 26,700 26,800 26,600 15,100 401,660,000
28/11/2018 26,700 0.00 ■■ 0.00 26,700 27,400 26,400 7,100 189,570,000
27/11/2018 26,700 -0.20 -0.75 26,900 28,000 26,700 27,600 736,920,000
26/11/2018 26,900 -0.60 -2.23 27,500 26,900 26,700 12,400 333,560,000
23/11/2018 27,500 0.10 0.36 27,400 27,500 26,900 13,800 379,500,000
22/11/2018 27,400 0.40 1.46 27,000 27,900 27,100 16,400 449,360,000
21/11/2018 27,000 -0.60 -2.22 27,600 28,200 27,000 19,400 523,800,000
20/11/2018 27,600 -0.40 -1.45 28,000 28,000 27,300 20,800 574,080,000
19/11/2018 28,000 0.40 1.43 27,600 28,500 27,100 4,500 126,000,000
16/11/2018 27,600 0.10 0.36 27,500 27,700 27,300 16,500 455,400,000
15/11/2018 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 4,300 118,250,000
14/11/2018 27,500 -0.30 -1.09 27,800 28,600 27,500 25,000 687,500,000
13/11/2018 27,800 -0.20 -0.72 28,000 28,000 27,600 16,800 467,040,000
12/11/2018 28,000 0.40 1.43 27,600 28,200 28,000 3,700 103,600,000
09/11/2018 27,600 -0.60 -2.17 28,200 28,200 27,600 44,200 1,219,920,000
08/11/2018 28,200 0.10 0.35 28,100 28,800 28,200 81,300 2,292,660,000
07/11/2018 28,100 -0.20 -0.71 28,300 28,800 28,100 17,500 491,750,000
06/11/2018 28,300 0.70 2.47 27,600 28,900 27,600 59,100 1,672,530,000
05/11/2018 27,600 -0.90 -3.26 28,500 27,900 27,500 6,400 176,640,000
02/11/2018 28,500 1.10 3.86 27,400 28,900 27,800 71,100 2,026,350,000
01/11/2018 27,400 -0.60 -2.19 28,000 28,000 27,400 28,700 786,380,000
31/10/2018 28,000 0.80 2.86 27,200 28,000 27,700 36,200 1,013,600,000
30/10/2018 27,200 0.30 1.10 26,900 28,000 26,900 35,600 968,320,000
29/10/2018 26,900 0.00 ■■ 0.00 26,900 27,000 26,700 28,900 777,410,000
26/10/2018 26,900 -0.10 -0.37 27,000 27,500 26,700 39,400 1,059,860,000
25/10/2018 27,000 -0.30 -1.11 27,300 27,300 26,600 130,100 3,512,700,000
24/10/2018 27,300 0.10 0.37 27,200 28,100 27,300 27,100 739,830,000
23/10/2018 27,200 -0.80 -2.94 28,000 28,000 27,000 61,900 1,683,680,000
22/10/2018 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 25,200 705,600,000
19/10/2018 28,000 -0.70 -2.50 28,700 28,100 27,800 31,900 893,200,000
18/10/2018 28,700 0.10 0.35 28,600 29,000 28,200 93,700 2,689,190,000
17/10/2018 28,600 0.00 ■■ 0.00 28,600 29,100 28,400 50,900 1,455,740,000
16/10/2018 28,600 -0.10 -0.35 28,700 29,000 28,500 35,200 1,006,720,000
15/10/2018 28,700 -0.20 -0.70 28,900 28,900 27,900 27,200 780,640,000
12/10/2018 28,900 1.70 5.88 27,200 28,900 26,800 85,400 2,468,060,000
11/10/2018 27,200 -2.30 -8.46 29,500 29,000 27,200 260,300 7,080,160,000
10/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,100 70,700 2,085,650,000
09/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 28,700 846,650,000
08/10/2018 29,500 -0.70 -2.37 30,200 30,200 29,300 53,000 1,563,500,000
05/10/2018 30,200 -0.20 -0.66 30,400 30,600 30,200 115,500 3,488,100,000
04/10/2018 30,400 0.10 0.33 30,300 30,700 30,200 99,400 3,021,760,000
03/10/2018 30,300 -0.30 -0.99 30,600 31,100 30,200 161,000 4,878,300,000
02/10/2018 30,600 1.60 5.23 29,000 31,200 29,500 213,100 6,520,860,000
01/10/2018 29,000 -0.30 -1.03 29,300 30,000 29,000 109,100 3,163,900,000
28/09/2018 29,300 0.30 1.02 29,000 29,800 29,300 111,600 3,269,880,000
27/09/2018 29,000 0.20 0.69 28,800 29,000 28,500 53,600 1,554,400,000
26/09/2018 28,800 -0.90 -3.13 29,700 30,000 28,500 237,300 6,834,240,000
25/09/2018 29,700 0.00 ■■ 0.00 29,700 30,000 29,300 194,400 5,773,680,000
24/09/2018 29,700 -0.30 -1.01 30,000 30,200 29,600 108,800 3,231,360,000
21/09/2018 30,000 0.10 0.33 29,900 31,000 29,500 98,300 2,949,000,000
20/09/2018 29,900 1.80 6.02 28,100 30,500 28,200 354,300 10,593,570,000
19/09/2018 28,100 -0.10 -0.36 28,200 28,700 28,100 96,100 2,700,410,000
18/09/2018 28,200 -0.30 -1.06 28,500 28,900 28,200 92,800 2,616,960,000
17/09/2018 28,500 0.40 1.40 28,100 29,000 28,000 178,800 5,095,800,000
14/09/2018 28,100 0.10 0.36 28,000 28,500 27,800 100,600 2,826,860,000
13/09/2018 28,000 0.20 0.71 27,800 28,000 27,600 30,800 862,400,000
12/09/2018 27,800 0.00 ■■ 0.00 27,800 28,500 27,600 15,200 422,560,000
11/09/2018 27,800 -0.30 -1.08 28,100 28,600 27,800 74,000 2,057,200,000
10/09/2018 28,100 -0.10 -0.36 28,200 28,600 27,900 38,600 1,084,660,000
07/09/2018 28,200 -0.70 -2.48 28,900 29,000 28,200 140,600 3,964,920,000
06/09/2018 28,900 1.00 3.46 27,900 29,000 27,500 105,300 3,043,170,000
05/09/2018 27,900 -0.40 -1.43 28,300 28,300 27,800 71,500 1,994,850,000
04/09/2018 28,300 0.00 ■■ 0.00 28,300 28,300 27,700 93,500 2,646,050,000
31/08/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,000 125,800 3,560,140,000
30/08/2018 28,300 0.30 1.06 28,000 28,400 27,500 248,700 7,038,210,000
29/08/2018 28,000 1.50 5.36 26,500 28,900 26,200 534,700 14,971,600,000
28/08/2018 26,500 0.90 3.40 25,700 26,500 25,700 51,500 1,364,750,000
27/08/2018 25,600 -0.10 -0.39 25,700 25,800 25,400 27,600 706,560,000
24/08/2018 25,700 -0.70 -2.72 26,400 25,800 25,100 64,800 1,665,360,000
23/08/2018 26,400 -0.30 -1.14 26,700 27,000 26,000 25,600 675,840,000
22/08/2018 26,700 0.00 ■■ 0.00 26,700 26,800 25,800 47,500 1,268,250,000
21/08/2018 26,700 1.20 4.49 25,500 27,400 25,500 97,300 2,597,910,000
20/08/2018 25,500 0.00 ■■ 0.00 25,500 25,600 25,200 42,400 1,081,200,000
17/08/2018 25,500 1.50 5.88 24,000 25,500 24,000 146,600 3,738,300,000
16/08/2018 24,000 -0.20 -0.83 24,200 24,200 23,600 19,400 465,600,000
15/08/2018 24,200 0.20 0.83 24,000 24,200 24,000 14,000 338,800,000
14/08/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
13/08/2018 24,000 0.50 2.08 23,500 24,000 23,500 33,200 796,800,000
10/08/2018 23,500 0.10 0.43 23,400 24,200 23,500 8,400 197,400,000
09/08/2018 23,400 0.20 0.85 23,200 24,200 23,400 27,700 648,180,000
08/08/2018 23,200 -0.70 -3.02 23,900 23,700 23,100 21,800 505,760,000
07/08/2018 23,900 -0.10 -0.42 24,000 24,200 23,900 21,500 513,850,000
06/08/2018 24,000 -0.50 -2.08 24,500 24,700 24,000 5,900 141,600,000
03/08/2018 24,500 0.00 ■■ 0.00 24,500 24,800 23,800 16,000 392,000,000
02/08/2018 24,500 0.40 1.63 24,100 24,900 24,500 200 4,900,000
01/08/2018 24,100 -0.90 -3.73 25,000 24,500 24,100 20,300 489,230,000
31/07/2018 25,000 1.20 4.80 23,800 25,000 23,800 27,800 695,000,000
30/07/2018 23,800 -0.40 -1.68 24,200 24,400 23,600 5,900 140,420,000
27/07/2018 24,200 -0.10 -0.41 24,300 24,600 24,100 16,700 404,140,000
26/07/2018 24,300 -0.20 -0.82 24,500 24,900 24,100 7,000 170,100,000
25/07/2018 24,500 0.00 ■■ 0.00 24,500 24,900 24,200 2,600 63,700,000
24/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,100 33,300 815,850,000
23/07/2018 24,900 -24.90 -100.00 24,900 0 0 0 0
20/07/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,500 13,800 343,620,000
19/07/2018 24,900 0.10 0.40 24,800 25,000 24,500 16,700 415,830,000
18/07/2018 24,800 0.80 3.23 24,000 25,000 23,900 45,200 1,120,960,000
17/07/2018 24,000 -0.90 -3.75 24,900 24,800 24,000 78,900 1,893,600,000
16/07/2018 24,900 -0.20 -0.80 25,100 25,100 24,500 12,800 318,720,000
13/07/2018 25,100 -0.20 -0.80 25,300 25,300 24,900 15,000 376,500,000
12/07/2018 25,300 0.00 ■■ 0.00 25,300 25,400 25,100 16,900 427,570,000
11/07/2018 25,300 0.40 1.58 24,900 25,300 24,000 89,100 2,254,230,000
10/07/2018 24,900 0.00 ■■ 0.00 24,900 25,600 24,800 107,700 2,681,730,000
09/07/2018 24,900 1.40 5.62 23,500 25,500 23,600 85,400 2,126,460,000
06/07/2018 23,500 1.50 6.38 22,000 24,200 22,000 195,600 4,596,600,000
05/07/2018 22,000 -0.10 -0.45 22,100 24,000 22,000 54,200 1,192,400,000
04/07/2018 22,100 0.20 0.90 21,900 22,100 21,300 7,300 161,330,000
03/07/2018 21,900 -0.20 -0.91 22,100 22,500 21,900 47,200 1,033,680,000
02/07/2018 21,900 -0.10 -0.46 22,000 22,700 21,900 19,900 435,810,000
29/06/2018 22,000 0.00 ■■ 0.00 22,000 22,900 21,700 86,800 1,909,600,000
28/06/2018 22,000 0.40 1.82 21,600 22,000 21,500 125,400 2,758,800,000
27/06/2018 21,600 0.40 1.85 21,200 21,600 21,000 66,200 1,429,920,000
26/06/2018 21,200 0.00 ■■ 0.00 21,200 21,200 20,500 15,100 320,120,000
25/06/2018 21,200 0.70 3.30 20,500 21,300 20,500 4,700 99,640,000
22/06/2018 20,500 0.50 2.44 20,000 21,900 20,000 26,700 547,350,000
21/06/2018 20,000 -0.50 -2.50 20,500 20,300 19,800 153,900 3,078,000,000
20/06/2018 20,500 -0.50 -2.44 21,000 21,000 20,400 28,000 574,000,000
19/06/2018 21,000 0.00 ■■ 0.00 21,000 21,100 20,000 102,100 2,144,100,000
18/06/2018 21,000 -0.20 -0.95 21,200 21,300 20,500 28,400 596,400,000
15/06/2018 21,200 -0.20 -0.94 21,400 21,500 20,600 34,400 729,280,000
14/06/2018 21,400 0.60 2.80 20,800 21,400 20,500 32,600 697,640,000
13/06/2018 20,800 -0.60 -2.88 21,400 21,000 20,800 18,700 388,960,000
12/06/2018 21,400 0.40 1.87 21,000 22,400 20,500 31,500 674,100,000
11/06/2018 21,000 -0.30 -1.43 21,300 21,500 20,700 36,000 756,000,000
08/06/2018 21,300 -0.20 -0.94 21,500 21,400 21,000 12,600 268,380,000
07/06/2018 21,500 0.80 3.72 20,700 21,500 20,800 46,500 999,750,000
06/06/2018 20,700 0.40 1.93 20,300 21,300 20,300 72,000 1,490,400,000
05/06/2018 20,300 -0.20 -0.99 20,500 21,900 20,000 70,500 1,431,150,000
04/06/2018 20,500 -1.70 -8.29 22,200 21,400 20,500 35,500 727,750,000
01/06/2018 22,200 -0.10 -0.45 22,300 22,400 21,900 29,100 646,020,000
31/05/2018 22,300 0.40 1.79 21,900 22,400 21,500 27,800 619,940,000
30/05/2018 21,900 0.00 ■■ 0.00 21,900 22,000 20,800 18,100 396,390,000
29/05/2018 21,900 1.70 7.76 20,200 22,200 19,700 38,800 849,720,000
28/05/2018 20,200 -1.60 -7.92 21,800 22,000 20,200 21,500 434,300,000
25/05/2018 21,800 -1.00 -4.59 22,800 23,300 21,500 39,200 854,560,000
24/05/2018 22,800 -0.10 -0.44 22,900 23,500 22,000 24,000 547,200,000
23/05/2018 22,900 0.40 1.75 22,500 23,100 22,000 77,200 1,767,880,000
22/05/2018 22,500 -0.50 -2.22 23,000 23,300 22,100 42,600 958,500,000
21/05/2018 23,000 0.90 3.91 22,100 23,700 22,500 200,900 4,620,700,000
18/05/2018 22,100 1.90 8.60 20,200 22,200 21,000 137,800 3,045,380,000
17/05/2018 20,200 0.70 3.47 19,500 20,500 19,900 32,700 660,540,000
16/05/2018 19,500 0.00 ■■ 0.00 19,500 20,100 19,200 55,900 1,090,050,000
15/05/2018 19,500 0.20 1.03 19,300 20,600 19,100 41,300 805,350,000
14/05/2018 19,300 -0.30 -1.55 19,600 19,600 19,200 5,400 104,220,000
11/05/2018 19,600 -0.10 -0.51 19,700 19,800 19,300 32,100 629,160,000
10/05/2018 19,700 0.90 4.57 18,800 20,500 18,900 65,900 1,298,230,000
09/05/2018 18,800 -1.00 -5.32 19,800 19,500 18,800 26,200 492,560,000
08/05/2018 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 35,000 693,000,000
07/05/2018 19,800 0.20 1.01 19,600 19,900 19,300 9,000 178,200,000
04/05/2018 19,600 -0.40 -2.04 20,000 20,100 19,000 46,400 909,440,000
03/05/2018 20,000 -0.60 -3.00 20,600 20,600 19,900 27,700 554,000,000
02/05/2018 20,600 -0.10 -0.49 20,700 21,200 20,200 6,900 142,140,000
27/04/2018 20,700 0.10 0.48 20,600 20,900 19,800 23,200 480,240,000
26/04/2018 20,600 0.10 0.49 20,500 20,600 19,800 61,700 1,271,020,000
24/04/2018 20,500 -0.10 -0.49 20,600 20,600 20,000 23,600 483,800,000
23/04/2018 20,600 -0.10 -0.49 20,700 20,900 20,200 88,200 1,816,920,000
20/04/2018 20,700 -0.40 -1.93 21,100 21,000 20,100 46,000 952,200,000
19/04/2018 21,100 -0.30 -1.42 21,400 21,300 20,400 56,400 1,190,040,000
18/04/2018 21,400 -0.20 -0.93 21,600 21,700 21,400 3,500 74,900,000
13/04/2018 21,400 0.00 ■■ 0.00 21,400 21,800 21,400 55,100 1,179,140,000
12/04/2018 21,400 -0.20 -0.93 21,600 22,000 21,100 85,200 1,823,280,000
11/04/2018 21,600 -0.40 -1.85 22,000 22,300 21,500 22,600 488,160,000
10/04/2018 22,000 0.00 ■■ 0.00 22,000 22,800 21,800 73,400 1,614,800,000
09/04/2018 22,000 0.40 1.82 21,600 22,900 21,600 114,000 2,508,000,000
06/04/2018 21,600 0.70 3.24 20,900 22,900 20,800 185,200 4,000,320,000
05/04/2018 20,900 -0.10 -0.48 21,000 21,400 20,000 190,800 3,987,720,000
04/04/2018 21,000 -0.90 -4.29 21,900 22,500 21,000 46,900 984,900,000
03/04/2018 21,900 -0.60 -2.74 22,500 22,500 21,500 65,700 1,438,830,000
02/04/2018 22,500 0.00 ■■ 0.00 22,500 22,600 22,000 12,100 272,250,000
30/03/2018 22,500 0.50 2.22 22,000 22,800 21,800 17,100 384,750,000
29/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 18,400 423,200,000
28/03/2018 23,000 -0.90 -3.91 23,900 23,900 22,400 70,400 1,619,200,000
27/03/2018 23,900 1.00 4.18 22,900 24,000 22,300 158,800 3,795,320,000
26/03/2018 22,900 -0.80 -3.49 23,700 23,700 22,900 24,300 556,470,000
23/03/2018 23,700 0.10 0.42 23,600 23,700 22,800 44,500 1,054,650,000
22/03/2018 23,600 0.60 2.54 23,000 23,800 23,000 32,900 776,440,000
21/03/2018 23,000 -0.90 -3.91 23,900 23,800 22,500 138,900 3,194,700,000
20/03/2018 23,900 -0.10 -0.42 24,000 24,200 22,700 143,500 3,429,650,000
19/03/2018 24,000 -0.30 -1.25 24,300 24,500 23,600 32,200 772,800,000
16/03/2018 24,300 -0.30 -1.23 24,600 25,000 24,000 43,400 1,054,620,000
15/03/2018 24,600 -0.30 -1.22 24,900 24,700 23,500 44,100 1,084,860,000
14/03/2018 24,900 0.00 ■■ 0.00 24,900 25,100 23,900 5,800 144,420,000
13/03/2018 24,900 0.40 1.61 24,500 25,100 23,600 32,600 811,740,000
12/03/2018 24,500 -0.10 -0.41 24,600 25,100 23,500 59,600 1,460,200,000
09/03/2018 24,600 0.40 1.63 24,200 25,100 24,200 12,800 314,880,000
08/03/2018 24,200 0.10 0.41 24,100 25,200 24,200 21,200 513,040,000
07/03/2018 24,100 -1.20 -4.98 25,300 25,700 24,100 19,400 467,540,000
06/03/2018 25,300 -0.50 -1.98 25,800 27,000 25,000 14,100 356,730,000
05/03/2018 25,800 -0.10 -0.39 25,900 26,000 25,800 1,900 49,020,000
02/03/2018 25,900 -0.10 -0.39 26,000 26,000 25,900 1,200 31,080,000
01/03/2018 26,000 -0.60 -2.31 26,600 26,600 25,100 24,100 626,600,000
28/02/2018 26,600 -0.40 -1.50 27,000 27,000 26,600 11,000 292,600,000
27/02/2018 27,000 -0.40 -1.48 27,400 27,400 27,000 1,800 48,600,000
26/02/2018 27,400 -0.10 -0.36 27,500 28,000 26,300 53,200 1,457,680,000
23/02/2018 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 2,200 60,500,000
22/02/2018 27,500 -0.10 -0.36 27,600 28,000 27,000 18,500 508,750,000
21/02/2018 27,600 -0.10 -0.36 27,700 28,200 27,600 1,600 44,160,000
13/02/2018 27,700 0.00 ■■ 0.00 27,700 28,000 25,000 9,700 268,690,000
12/02/2018 27,700 0.50 1.81 27,200 28,000 27,700 2,000 55,400,000
09/02/2018 27,200 0.10 0.37 27,100 27,800 26,500 4,800 130,560,000
08/02/2018 27,100 -0.20 -0.74 27,300 28,000 27,100 1,300 35,230,000
07/02/2018 27,300 1.30 4.76 26,000 28,000 27,000 2,900 79,170,000
06/02/2018 26,000 -1.40 -5.38 27,400 27,400 24,700 16,400 426,400,000
05/02/2018 27,400 -0.20 -0.73 27,600 27,600 27,100 5,100 139,740,000
02/02/2018 27,600 -0.20 -0.72 27,800 27,800 27,600 1,300 35,880,000
01/02/2018 27,800 -0.20 -0.72 28,000 27,800 27,000 7,700 214,060,000
31/01/2018 28,000 0.00 ■■ 0.00 28,000 28,900 27,900 12,700 355,600,000
30/01/2018 28,000 -0.20 -0.71 28,200 28,800 27,300 6,400 179,200,000
29/01/2018 28,200 0.00 ■■ 0.00 28,200 29,600 27,000 10,300 290,460,000
26/01/2018 28,200 0.10 0.35 28,100 28,800 26,200 32,300 910,860,000
25/01/2018 28,100 -0.70 -2.49 28,800 28,900 28,000 57,400 1,612,940,000
24/01/2018 28,800 -0.20 -0.69 28,800 29,000 28,100 8,600 247,680,000
23/01/2018 29,000 0.20 0.69 28,800 30,000 28,500 6,400 185,600,000
22/01/2018 28,800 -0.20 -0.69 29,000 29,200 28,300 24,500 705,600,000
19/01/2018 29,000 0.00 ■■ 0.00 29,000 29,400 27,100 19,100 553,900,000
18/01/2018 29,000 -0.10 -0.34 29,100 29,400 29,000 1,300 37,700,000
17/01/2018 29,100 -0.60 -2.06 29,700 29,700 29,000 39,000 1,134,900,000
16/01/2018 29,700 0.00 ■■ 0.00 29,700 30,000 29,000 28,100 834,570,000
15/01/2018 29,700 0.00 ■■ 0.00 29,700 29,800 29,500 9,200 273,240,000
12/01/2018 29,700 -0.10 -0.34 29,800 30,000 29,400 30,700 911,790,000
11/01/2018 29,800 -0.10 -0.34 29,900 30,100 29,300 20,300 604,940,000
10/01/2018 29,900 0.10 0.33 29,800 30,000 29,500 37,500 1,121,250,000
09/01/2018 29,800 -0.10 -0.34 29,900 29,900 29,200 26,500 789,700,000
08/01/2018 29,900 1.30 4.35 28,600 30,500 28,000 42,900 1,282,710,000
05/01/2018 28,600 0.00 ■■ 0.00 28,600 28,600 28,000 39,000 1,115,400,000
04/01/2018 28,600 0.30 1.05 28,300 28,600 27,900 74,200 2,122,120,000
03/01/2018 28,300 -1.10 -3.89 29,400 29,100 28,300 10,900 308,470,000
02/01/2018 29,400 0.10 0.34 29,300 30,000 28,500 6,400 188,160,000
29/12/2017 29,300 -0.20 -0.68 29,500 30,000 29,000 52,800 1,547,040,000
28/12/2017 29,500 0.00 ■■ 0.00 29,500 30,500 29,000 130,800 3,858,600,000
27/12/2017 29,500 0.50 1.69 29,000 31,000 29,000 44,700 1,318,650,000
26/12/2017 29,000 -0.60 -2.07 29,600 29,700 29,000 17,500 507,500,000
25/12/2017 29,600 0.20 0.68 29,400 29,600 29,200 48,700 1,441,520,000
22/12/2017 29,400 0.10 0.34 29,300 29,700 28,900 10,600 311,640,000
21/12/2017 29,300 0.00 ■■ 0.00 29,300 29,500 29,000 22,800 668,040,000
20/12/2017 29,300 0.30 1.02 29,000 29,500 28,000 32,900 963,970,000
19/12/2017 28,000 -0.80 -2.86 28,800 28,900 28,000 8,000 224,000,000
18/12/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,000 2,200 63,580,000
15/12/2017 29,000 0.10 0.34 28,900 29,000 28,500 1,300 37,700,000
14/12/2017 29,100 0.40 1.37 28,700 29,100 29,100 100 2,910,000
13/12/2017 28,000 -0.10 -0.36 28,100 28,100 28,000 1,100 30,800,000
12/12/2017 27,500 -1.30 -4.73 28,800 28,600 27,500 600 16,500,000
11/12/2017 28,700 -0.10 -0.35 28,800 28,700 28,300 1,100 31,570,000
08/12/2017 28,800 0.10 0.35 28,700 29,000 28,800 6,000 172,800,000
07/12/2017 28,700 -0.30 -1.05 29,000 29,500 28,500 42,400 1,216,880,000
01/12/2017 26,900 0.60 2.28 26,300 26,900 26,300 34,300 922,670,000
30/11/2017 26,300 0.50 1.94 25,900 26,300 25,500 86,170 2,266,271,000
29/11/2017 25,800 1.50 6.17 24,200 26,000 24,200 99,292 2,561,733,600
28/11/2017 24,300 0.00 ■■ 0.00 24,100 24,400 23,500 23,540 572,022,000
24/11/2017 23,500 0.20 0.86 23,200 23,500 23,200 24,770 582,095,000
23/11/2017 23,300 0.30 1.30 23,000 23,300 23,000 10,540 245,582,000
22/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 26,388 606,924,000
21/11/2017 23,000 -0.40 -1.71 23,100 23,300 23,000 7,942 182,666,000
17/11/2017 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 39,631 911,513,000
16/11/2017 23,000 -0.50 -2.13 23,200 23,200 22,800 62,150 1,429,450,000
15/11/2017 23,500 0.50 2.17 24,400 24,400 23,100 5,291 124,338,500
14/11/2017 23,000 -0.90 -3.77 23,700 23,700 23,000 20,000 460,000,000
13/11/2017 23,900 -0.40 -1.65 24,000 24,000 23,700 17,250 412,275,000
10/11/2017 24,300 -0.10 -0.41 24,200 24,500 24,000 21,770 529,011,000
09/11/2017 24,400 0.60 2.52 24,400 24,400 23,800 13,820 337,208,000
08/11/2017 23,800 0.60 2.59 24,000 24,000 22,100 24,760 589,288,000
07/11/2017 23,200 -0.30 -1.28 24,300 24,300 23,100 43,710 1,014,072,000
06/11/2017 23,500 -1.60 -6.37 24,100 24,100 23,500 50,509 1,186,961,500
03/11/2017 25,100 0.00 ■■ 0.00 25,800 25,800 24,000 1,700 42,670,000
02/11/2017 25,100 0.00 ■■ 0.00 26,400 26,400 25,100 1,871 46,962,100
01/11/2017 25,100 -1.80 -6.69 25,000 26,000 25,000 5,919 148,566,900
31/10/2017 26,900 -0.60 -2.18 27,300 27,300 24,900 44,700 1,202,430,000
30/10/2017 27,500 2.50 10.00 25,700 27,500 23,500 80,924 2,225,410,000
27/10/2017 25,000 -0.80 -3.10 25,300 25,300 24,200 31,410 785,250,000
26/10/2017 25,800 -0.20 -0.77 25,500 26,000 23,500 81,300 2,097,540,000
25/10/2017 26,000 -0.50 -1.89 26,400 26,400 26,000 11,050 287,300,000
24/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 300 7,950,000
23/10/2017 26,500 -0.40 -1.49 26,300 26,500 26,000 27,728 734,792,000
20/10/2017 26,900 0.00 ■■ 0.00 26,900 27,000 26,600 15,600 419,640,000
19/10/2017 26,900 0.70 2.67 27,000 27,000 26,300 6,590 177,271,000
18/10/2017 26,200 -0.80 -2.96 27,000 27,000 26,200 79,400 2,080,280,000
17/10/2017 27,000 -0.30 -1.10 27,300 27,300 27,000 59,900 1,617,300,000
16/10/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 12,200 333,060,000
13/10/2017 27,300 -0.20 -0.73 27,700 27,700 27,100 7,886 215,287,800
12/10/2017 27,500 0.20 0.73 27,500 27,600 27,300 8,900 244,750,000
11/10/2017 27,300 -0.20 -0.73 27,000 27,300 27,000 3,252 88,779,600
10/10/2017 27,500 0.10 0.36 27,400 27,600 27,400 2,500 68,750,000
09/10/2017 27,400 0.20 0.74 27,100 27,400 27,100 2,027 55,539,800
06/10/2017 27,200 -0.10 -0.37 28,000 28,000 27,100 900 24,480,000
05/10/2017 27,300 0.00 ■■ 0.00 27,200 27,300 27,000 47,500 1,296,750,000
04/10/2017 27,300 -0.20 -0.73 27,500 27,500 27,300 2,960 80,808,000
03/10/2017 27,500 -0.80 -2.83 27,500 27,800 27,300 101,541 2,792,377,500
02/10/2017 28,300 -0.10 -0.35 28,300 28,300 28,300 570 16,131,000
29/09/2017 28,400 -0.10 -0.35 27,200 28,400 27,100 76,200 2,164,080,000
28/09/2017 28,500 0.60 2.15 27,100 28,500 27,100 31,300 892,050,000
27/09/2017 27,900 0.90 3.33 26,800 27,900 26,800 12,957 361,500,300
26/09/2017 27,000 -0.20 -0.74 26,700 27,500 26,700 13,786 372,222,000
25/09/2017 27,200 -0.30 -1.09 27,500 27,700 27,200 73,301 1,993,787,200
22/09/2017 27,500 0.50 1.85 27,000 27,500 27,000 3,972 109,230,000
21/09/2017 27,000 -0.10 -0.37 27,300 27,300 27,000 21,110 569,970,000
20/09/2017 27,100 0.00 ■■ 0.00 27,200 27,200 27,100 4,500 121,950,000
19/09/2017 27,100 -0.60 -2.17 27,700 28,000 26,900 77,050 2,088,055,000
18/09/2017 27,700 0.00 ■■ 0.00 27,700 28,200 27,500 26,010 720,477,000
15/09/2017 27,700 -0.20 -0.72 27,500 27,700 27,500 6,255 173,263,500
14/09/2017 27,900 0.30 1.09 27,600 27,900 27,500 25,800 719,820,000
13/09/2017 27,600 0.10 0.36 28,500 28,500 27,600 29,400 811,440,000
12/09/2017 27,500 -0.10 -0.36 27,500 27,600 27,500 5,000 137,500,000
11/09/2017 27,600 -0.10 -0.36 27,700 27,700 27,600 16,813 464,038,800
08/09/2017 27,700 0.10 0.36 27,500 27,700 27,500 9,313 257,970,100
07/09/2017 27,600 -0.10 -0.36 25,000 28,400 25,000 112,812 3,113,611,200
06/09/2017 27,700 -0.30 -1.07 28,000 28,000 27,500 30,905 856,068,500
05/09/2017 28,000 0.30 1.08 28,400 28,400 27,600 38,850 1,087,800,000
01/09/2017 27,700 -0.70 -2.46 28,400 28,400 27,500 3,305 91,548,500
31/08/2017 28,400 0.70 2.53 27,400 28,500 27,300 78,700 2,235,080,000
30/08/2017 27,700 0.40 1.47 27,200 27,900 27,200 5,860 162,322,000
29/08/2017 27,300 0.20 0.74 27,600 27,900 27,200 49,332 1,346,763,600
28/08/2017 27,100 0.00 ■■ 0.00 27,700 27,700 27,000 74,150 2,009,465,000
25/08/2017 27,100 -0.70 -2.52 27,200 27,800 27,100 18,806 509,642,600
24/08/2017 27,800 0.30 1.09 28,000 28,000 27,100 41,637 1,157,508,600
23/08/2017 27,500 -0.30 -1.08 27,500 27,800 27,500 8,027 220,742,500
22/08/2017 27,800 0.10 0.36 27,700 27,900 27,700 6,714 186,649,200
21/08/2017 27,700 0.40 1.47 27,800 28,000 27,400 50,150 1,389,155,000
18/08/2017 27,300 0.10 0.37 28,000 28,000 27,300 44,684 1,219,873,200
17/08/2017 27,200 -0.80 -2.86 28,400 28,400 27,000 129,600 3,525,120,000
16/08/2017 28,000 0.00 ■■ 0.00 27,400 28,000 27,200 73,801 2,066,428,000
15/08/2017 28,000 0.20 0.72 28,500 28,500 27,500 8,560 239,680,000
14/08/2017 27,800 0.10 0.36 28,800 28,800 27,300 6,899 191,792,200
11/08/2017 27,700 -0.20 -0.72 28,000 28,500 27,700 13,560 375,612,000
10/08/2017 27,900 -0.50 -1.76 27,700 28,400 27,700 6,990 195,021,000
09/08/2017 28,400 -0.20 -0.70 28,900 28,900 28,000 37,357 1,060,938,800
08/08/2017 28,600 0.80 2.88 28,000 28,700 28,000 161,801 4,627,508,600
07/08/2017 27,800 0.30 1.09 27,700 28,300 27,700 138,665 3,854,887,000
04/08/2017 27,500 0.00 ■■ 0.00 28,000 28,000 27,500 3,511 96,552,500
03/08/2017 27,500 0.10 0.36 28,000 28,000 27,300 111,090 3,054,975,000
02/08/2017 27,400 -0.70 -2.49 27,700 27,700 27,400 98,179 2,690,104,600
01/08/2017 28,100 -0.10 -0.35 28,000 28,100 27,500 52,076 1,463,335,600
31/07/2017 28,200 0.10 0.36 28,500 28,500 28,000 20,826 587,293,200
28/07/2017 28,100 0.50 1.81 28,000 28,500 27,700 149,780 4,208,818,000
27/07/2017 27,600 -0.20 -0.72 27,000 28,000 27,000 143,860 3,970,536,000
26/07/2017 27,800 0.80 2.96 26,300 27,900 26,300 75,042 2,086,167,600
25/07/2017 27,000 0.00 ■■ 0.00 27,000 28,000 26,800 160,466 4,332,582,000
24/07/2017 27,000 -1.20 -4.26 28,000 28,000 25,400 331,260 8,944,020,000
21/07/2017 28,200 -1.20 -4.08 29,000 29,300 27,700 476,575 13,439,415,000
20/07/2017 29,400 0.00 ■■ 0.00 29,000 29,500 29,000 58,288 1,713,667,200
19/07/2017 29,400 0.30 1.03 29,000 29,500 28,900 50,707 1,490,785,800
18/07/2017 29,100 -0.70 -2.35 29,800 29,800 29,100 29,952 871,603,200
17/07/2017 29,800 1.00 3.47 28,900 30,300 28,900 297,547 8,866,900,600
14/07/2017 28,800 -0.20 -0.69 28,700 29,000 28,600 31,645 911,376,000
13/07/2017 29,000 0.60 2.11 28,600 29,200 28,400 108,364 3,142,556,000
12/07/2017 28,400 -0.20 -0.70 28,600 28,600 28,300 93,504 2,655,513,600
11/07/2017 28,600 0.10 0.35 28,200 28,600 28,100 120,066 3,433,887,600
10/07/2017 28,500 0.10 0.35 28,400 28,500 28,300 187,835 5,353,297,500
07/07/2017 28,400 -0.60 -2.07 28,600 28,600 28,400 48,790 1,385,636,000
06/07/2017 29,000 0.60 2.11 28,300 29,300 28,300 85,085 2,467,465,000
05/07/2017 28,400 0.00 ■■ 0.00 28,300 28,400 28,200 53,740 1,526,216,000
04/07/2017 28,400 -0.50 -1.73 28,800 28,800 28,400 26,672 757,484,800
03/07/2017 28,900 0.50 1.76 28,400 29,000 28,200 105,410 3,046,349,000
30/06/2017 28,400 0.10 0.35 28,300 28,500 28,200 57,202 1,624,536,800
29/06/2017 28,300 0.00 ■■ 0.00 28,500 28,500 28,100 97,590 2,761,797,000
28/06/2017 28,300 -0.20 -0.70 28,500 28,600 28,200 118,360 3,349,588,000
27/06/2017 28,500 -0.60 -2.06 29,000 29,000 28,500 47,737 1,360,504,500
26/06/2017 29,100 0.30 1.04 30,000 30,000 28,800 28,565 831,241,500
23/06/2017 28,800 0.10 0.35 28,400 29,800 28,300 105,797 3,046,953,600
22/06/2017 28,700 0.00 ■■ 0.00 28,700 28,800 28,300 147,737 4,240,051,900
21/06/2017 28,700 -0.40 -1.37 29,100 29,100 28,700 147,110 4,222,057,000
20/06/2017 29,100 -0.50 -1.69 29,700 29,700 29,000 143,431 4,173,842,100
19/06/2017 29,600 0.00 ■■ 0.00 26,700 30,000 26,700 46,769 1,384,362,400
16/06/2017 29,600 0.10 0.34 29,300 29,600 29,200 42,657 1,262,647,200
15/06/2017 29,500 0.40 1.37 29,200 29,700 29,100 129,127 3,809,246,500
14/06/2017 29,100 -1.10 -3.64 30,000 30,000 29,100 256,277 7,457,660,700
13/06/2017 30,200 -0.30 -0.98 30,200 30,500 29,900 64,350 1,943,370,000
09/06/2017 31,200 2.20 7.59 29,000 31,800 29,000 849,310 26,498,472,000
08/06/2017 29,000 0.60 2.11 29,300 29,300 28,400 164,475 4,769,775,000
07/06/2017 28,400 -0.40 -1.39 28,700 29,300 28,400 33,764 958,897,600
06/06/2017 28,800 0.20 0.70 28,500 28,800 28,500 29,035 836,208,000
05/06/2017 28,600 -0.10 -0.35 28,600 28,900 28,500 12,425 355,355,000
02/06/2017 28,700 -0.50 -1.71 30,000 30,000 28,600 47,964 1,376,566,800
01/06/2017 29,200 -0.70 -2.34 29,900 29,900 28,600 32,286 942,751,200
31/05/2017 29,900 1.30 4.55 28,700 30,000 28,700 177,345 5,302,615,500
30/05/2017 28,600 -0.80 -2.72 29,500 29,500 28,100 149,913 4,287,511,800
29/05/2017 29,400 -0.10 -0.34 29,700 30,500 29,200 128,331 3,772,931,400
26/05/2017 29,500 1.00 3.51 28,000 29,500 27,800 103,698 3,059,091,000
25/05/2017 28,500 1.00 3.64 27,400 28,600 27,300 173,725 4,951,162,500
24/05/2017 27,500 -0.30 -1.08 27,700 27,800 27,500 107,027 2,943,242,500
23/05/2017 27,800 -0.10 -0.36 27,500 27,900 27,400 115,627 3,214,430,600
22/05/2017 27,900 -0.10 -0.36 27,800 27,900 27,500 109,739 3,061,718,100
19/05/2017 28,000 0.10 0.36 27,900 28,100 27,400 142,729 3,996,412,000
18/05/2017 27,900 -0.50 -1.76 28,400 28,500 27,900 51,739 1,443,518,100
17/05/2017 28,400 0.50 1.79 27,700 28,400 27,700 59,047 1,676,934,800
16/05/2017 27,900 -0.10 -0.36 28,100 28,100 27,600 186,910 5,214,789,000
15/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,100 84,309 2,360,652,000
09/05/2017 29,300 2.30 8.52 27,000 29,300 27,000 160,091 4,690,666,300
08/05/2017 27,000 0.20 0.75 26,800 27,100 26,700 133,930 3,616,110,000
05/05/2017 26,800 0.40 1.52 26,400 26,800 26,400 177,290 4,751,372,000
04/05/2017 26,400 -0.50 -1.86 26,900 26,900 26,000 189,317 4,997,968,800
03/05/2017 26,900 0.10 0.37 26,800 27,100 26,500 74,323 1,999,288,700
28/04/2017 26,800 0.00 ■■ 0.00 26,400 27,000 26,000 162,300 4,349,640,000
27/04/2017 26,800 0.00 ■■ 0.00 24,200 27,000 24,200 183,010 4,904,668,000
26/04/2017 26,800 0.20 0.75 26,900 27,100 26,600 136,670 3,662,756,000
25/04/2017 26,600 0.00 ■■ 0.00 27,000 27,000 26,100 115,730 3,078,418,000
24/04/2017 26,600 -0.90 -3.27 26,800 26,800 26,200 77,560 2,063,096,000
21/04/2017 27,500 0.30 1.10 27,500 28,000 27,100 43,320 1,191,300,000
20/04/2017 27,200 -2.20 -7.48 29,100 29,100 27,200 149,212 4,058,566,400
19/04/2017 29,400 0.00 ■■ 0.00 30,000 30,300 29,000 58,350 1,715,490,000
18/04/2017 29,400 -1.10 -3.61 30,300 30,300 29,000 130,000 3,822,000,000
17/04/2017 30,500 -0.90 -2.87 31,400 31,500 30,500 68,870 2,100,535,000
14/04/2017 31,400 0.10 0.32 31,200 31,500 30,900 66,699 2,094,348,600
13/04/2017 31,300 -0.30 -0.95 31,500 31,700 31,300 97,177 3,041,640,100
12/04/2017 31,600 0.00 ■■ 0.00 31,500 31,700 31,400 63,773 2,015,226,800
11/04/2017 31,600 -0.10 -0.32 31,700 32,300 31,600 29,150 921,140,000
10/04/2017 31,700 0.20 0.63 31,500 32,200 31,500 52,930 1,677,881,000
07/04/2017 31,500 -0.30 -0.94 31,800 31,800 31,500 8,876 279,594,000
05/04/2017 31,800 -0.30 -0.93 32,100 32,100 31,500 54,812 1,743,021,600
04/04/2017 32,100 0.00 ■■ 0.00 32,100 32,100 31,600 92,498 2,969,185,800
03/04/2017 32,100 -0.20 -0.62 32,300 32,300 32,000 49,656 1,593,957,600
31/03/2017 32,300 0.40 1.25 31,700 32,400 31,600 113,319 3,660,203,700
30/03/2017 31,900 0.00 ■■ 0.00 31,800 32,200 31,800 304,940 9,727,586,000
29/03/2017 31,900 -0.10 -0.31 32,000 32,500 31,800 9,710 309,749,000
28/03/2017 32,000 0.50 1.59 31,500 32,300 31,400 294,710 9,430,720,000
27/03/2017 31,500 -0.10 -0.32 31,600 31,600 31,400 81,370 2,563,155,000
24/03/2017 31,600 -0.20 -0.63 31,900 31,900 31,300 85,660 2,706,856,000
23/03/2017 31,800 -0.10 -0.31 32,000 32,000 31,600 88,520 2,814,936,000
22/03/2017 31,900 -0.40 -1.24 32,300 32,300 31,400 110,720 3,531,968,000
21/03/2017 32,300 -0.20 -0.62 32,400 32,500 32,100 35,700 1,153,110,000
20/03/2017 32,500 0.00 ■■ 0.00 32,500 32,800 31,100 66,380 2,157,350,000
17/03/2017 32,500 1.00 3.17 31,500 32,500 31,000 216,754 7,044,505,000
16/03/2017 31,500 0.00 ■■ 0.00 31,100 32,500 31,000 111,900 3,524,850,000
15/03/2017 31,500 -0.30 -0.94 31,800 32,000 31,000 94,203 2,967,394,500
14/03/2017 31,800 -2.60 -7.56 33,000 33,500 30,800 171,933 5,467,469,400
13/03/2017 34,400 0.20 0.58 34,300 34,600 33,900 174,527 6,003,728,800
10/03/2017 34,200 0.40 1.18 33,800 34,200 33,700 162,812 5,568,170,400
09/03/2017 33,800 -0.30 -0.88 34,600 34,600 33,600 27,621 933,589,800
08/03/2017 34,100 0.10 0.29 34,000 34,700 33,600 215,628 7,352,914,800
07/03/2017 34,000 0.30 0.89 33,700 34,000 33,600 40,500 1,377,000,000
06/03/2017 33,700 -0.30 -0.88 34,000 34,000 33,700 24,540 826,998,000
03/03/2017 34,000 0.70 2.10 33,200 34,500 33,200 458,949 15,604,266,000
02/03/2017 33,300 -0.10 -0.30 33,400 33,500 33,200 39,910 1,329,003,000
01/03/2017 33,400 -0.20 -0.60 33,600 33,900 33,300 43,300 1,446,220,000
28/02/2017 33,600 0.10 0.30 33,300 34,200 33,300 258,579 8,688,254,400
27/02/2017 33,500 -0.50 -1.47 34,000 34,000 33,300 78,120 2,617,020,000
24/02/2017 34,000 0.20 0.59 33,800 34,000 33,200 156,999 5,337,966,000
23/02/2017 33,800 -0.40 -1.17 34,100 34,500 33,800 186,318 6,297,548,400
22/02/2017 34,200 -0.70 -2.01 34,800 35,000 34,200 124,491 4,257,592,200
21/02/2017 34,900 0.10 0.29 34,900 35,300 34,600 232,884 8,127,651,600
20/02/2017 34,800 0.90 2.65 33,900 34,800 33,800 427,207 14,866,803,600
17/02/2017 33,900 0.40 1.19 33,600 34,500 33,600 280,521 9,509,661,900
16/02/2017 33,500 -0.40 -1.18 34,000 34,300 33,500 151,359 5,070,526,500
15/02/2017 33,900 0.50 1.50 33,300 34,600 33,000 388,001 13,153,233,900
14/02/2017 33,400 -0.30 -0.89 33,500 33,700 33,400 140,810 4,703,054,000
13/02/2017 33,700 -0.10 -0.30 33,400 33,800 33,300 144,239 4,860,854,300
10/02/2017 33,800 -0.30 -0.88 30,700 34,000 30,700 169,000 5,712,200,000
09/02/2017 34,100 0.00 ■■ 0.00 34,000 34,200 33,900 112,839 3,847,809,900
08/02/2017 34,100 1.20 3.65 32,900 34,500 32,700 237,942 8,113,822,200
07/02/2017 32,900 0.00 ■■ 0.00 32,600 33,500 31,900 321,073 10,563,301,700
06/02/2017 32,900 -0.60 -1.79 33,500 33,500 32,400 167,900 5,523,910,000
03/02/2017 33,500 0.00 ■■ 0.00 33,800 33,800 33,300 43,429 1,454,871,500
02/02/2017 33,500 -0.50 -1.47 34,000 34,000 33,300 51,530 1,726,255,000
25/01/2017 34,000 1.10 3.34 32,600 34,000 32,600 33,960 1,154,640,000
24/01/2017 32,900 -0.80 -2.37 33,600 33,600 32,800 107,570 3,539,053,000
23/01/2017 33,700 -0.10 -0.30 34,400 34,400 32,100 169,488 5,711,745,600
20/01/2017 33,800 0.30 0.90 34,500 34,500 33,800 64,100 2,166,580,000
19/01/2017 33,500 -0.60 -1.76 34,200 34,200 33,500 170,300 5,705,050,000
18/01/2017 34,100 -1.60 -4.48 35,700 35,700 34,000 394,000 13,435,400,000
17/01/2017 35,700 -0.50 -1.38 36,000 36,100 35,600 149,150 5,324,655,000
16/01/2017 36,200 -0.50 -1.36 36,500 36,500 36,200 34,923 1,264,212,600
13/01/2017 36,700 -0.20 -0.54 36,600 36,800 36,300 133,210 4,888,807,000
12/01/2017 36,900 0.00 ■■ 0.00 36,700 36,900 36,300 110,660 4,083,354,000
11/01/2017 36,900 -0.10 -0.27 37,200 37,200 36,700 71,500 2,638,350,000
10/01/2017 37,000 0.20 0.54 37,000 37,400 36,500 184,005 6,808,185,000
09/01/2017 36,800 0.00 ■■ 0.00 36,600 37,000 36,300 103,300 3,801,440,000
06/01/2017 36,800 -0.60 -1.60 37,400 37,400 36,700 225,660 8,304,288,000
05/01/2017 37,400 0.00 ■■ 0.00 37,500 37,600 37,300 73,510 2,749,274,000
04/01/2017 37,400 -0.40 -1.06 37,500 37,800 37,400 143,050 5,350,070,000
03/01/2017 37,800 0.80 2.16 36,600 38,200 36,500 703,130 26,578,314,000
30/12/2016 37,000 0.10 0.27 36,500 37,000 36,500 105,800 3,914,600,000
29/12/2016 36,900 0.00 ■■ 0.00 38,400 38,400 36,400 70,347 2,595,804,300
28/12/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,600 54,640 2,016,216,000
27/12/2016 36,900 -0.10 -0.27 36,600 36,900 36,600 130,800 4,826,520,000
26/12/2016 37,000 0.00 ■■ 0.00 36,800 37,000 36,400 50,600 1,872,200,000
23/12/2016 37,000 0.10 0.27 36,900 37,000 36,500 91,815 3,397,155,000
22/12/2016 36,900 0.00 ■■ 0.00 37,100 37,400 36,600 111,412 4,111,102,800
21/12/2016 36,900 0.00 ■■ 0.00 36,800 37,000 36,700 101,310 3,738,339,000
20/12/2016 36,900 0.00 ■■ 0.00 36,900 37,200 36,900 36,200 1,335,780,000
19/12/2016 36,900 0.20 0.54 37,900 37,900 36,900 86,202 3,180,853,800
16/12/2016 36,700 0.00 ■■ 0.00 37,000 37,000 36,600 35,079 1,287,399,300
15/12/2016 36,700 0.00 ■■ 0.00 36,700 36,700 36,200 109,140 4,005,438,000
14/12/2016 36,700 0.20 0.55 36,200 37,000 36,200 72,200 2,649,740,000
13/12/2016 36,500 -0.30 -0.82 37,000 37,000 36,500 26,900 981,850,000
12/12/2016 36,800 -0.40 -1.08 36,500 37,000 36,400 21,710 798,928,000
09/12/2016 37,200 -0.40 -1.06 37,500 37,500 37,000 48,600 1,807,920,000
08/12/2016 37,600 1.50 4.16 36,300 37,600 36,200 89,580 3,368,208,000
07/12/2016 36,100 0.00 ■■ 0.00 36,100 36,500 35,900 211,012 7,617,533,200
06/12/2016 36,100 -1.20 -3.22 37,300 37,300 36,000 262,900 9,490,690,000
05/12/2016 37,300 -0.20 -0.53 37,600 37,600 37,200 236,590 8,824,807,000
02/12/2016 37,500 -0.30 -0.79 37,500 37,800 37,400 198,068 7,427,550,000
01/12/2016 37,800 -0.20 -0.53 37,800 38,000 37,700 80,174 3,030,577,200
30/11/2016 38,000 0.10 0.26 37,900 38,000 37,600 60,786 2,309,868,000
29/11/2016 37,900 -0.10 -0.26 38,000 38,000 37,400 242,787 9,201,627,300
28/11/2016 38,000 -0.60 -1.55 38,200 38,300 38,000 114,770 4,361,260,000
25/11/2016 38,600 0.00 ■■ 0.00 38,500 38,600 38,300 72,200 2,786,920,000
24/11/2016 38,600 -0.10 -0.26 38,700 38,700 38,200 158,217 6,107,176,200
23/11/2016 38,700 -0.10 -0.26 38,800 38,800 38,500 170,910 6,614,217,000
22/11/2016 38,800 0.00 ■■ 0.00 39,000 39,000 38,400 182,337 7,074,675,600
21/11/2016 38,800 -0.60 -1.52 39,300 39,400 38,700 196,530 7,625,364,000
18/11/2016 39,400 -0.20 -0.51 39,700 39,700 39,000 251,500 9,909,100,000
17/11/2016 39,600 -0.20 -0.50 39,800 39,900 39,500 228,274 9,039,650,400
16/11/2016 39,800 0.50 1.27 39,400 40,400 39,400 872,178 34,712,684,400
15/11/2016 39,300 0.00 ■■ 0.00 39,300 39,300 38,800 165,740 6,513,582,000
14/11/2016 39,300 -0.20 -0.51 39,500 39,500 38,800 220,896 8,681,212,800
11/11/2016 39,500 0.10 0.25 39,500 39,900 39,300 292,818 11,566,311,000
10/11/2016 39,400 1.50 3.96 38,100 40,000 38,000 695,240 27,392,456,000
09/11/2016 37,900 -0.50 -1.30 38,200 38,200 37,100 274,690 10,410,751,000
08/11/2016 38,400 -0.10 -0.26 37,900 38,700 37,500 90,400 3,471,360,000
07/11/2016 38,500 0.30 0.79 37,900 38,800 37,900 95,325 3,670,012,500
04/11/2016 38,200 -0.30 -0.78 38,500 38,500 38,100 44,221 1,689,242,200
03/11/2016 38,500 0.00 ■■ 0.00 38,500 38,500 37,800 178,385 6,867,822,500
02/11/2016 38,500 0.00 ■■ 0.00 38,400 39,200 38,300 276,336 10,638,936,000
01/11/2016 38,500 -0.10 -0.26 38,500 38,500 38,400 76,915 2,961,227,500
31/10/2016 38,600 0.50 1.31 38,100 38,800 37,800 234,625 9,056,525,000
28/10/2016 38,100 -0.10 -0.26 38,000 38,400 37,900 161,700 6,160,770,000
27/10/2016 38,200 0.20 0.53 38,000 38,400 37,700 66,810 2,552,142,000
26/10/2016 38,000 -0.10 -0.26 38,200 38,200 37,300 56,800 2,158,400,000
25/10/2016 38,100 -0.20 -0.52 38,300 38,400 37,700 280,510 10,687,431,000
24/10/2016 38,300 -0.50 -1.29 39,000 39,000 38,300 206,070 7,892,481,000
21/10/2016 38,800 0.20 0.52 38,500 39,500 38,300 484,544 18,800,307,200
20/10/2016 38,600 0.10 0.26 38,500 39,200 38,200 284,666 10,988,107,600
19/10/2016 38,500 0.00 ■■ 0.00 38,300 38,900 38,300 284,710 10,961,335,000
18/10/2016 38,500 1.10 2.94 37,200 38,500 37,200 442,250 17,026,625,000
17/10/2016 37,400 -0.50 -1.32 34,200 37,900 34,200 83,666 3,129,108,400
14/10/2016 37,900 0.20 0.53 37,500 38,100 37,500 178,167 6,752,529,300
13/10/2016 37,700 0.20 0.53 37,500 37,700 37,000 100,970 3,806,569,000
12/10/2016 37,500 0.00 ■■ 0.00 37,500 37,800 36,500 175,850 6,594,375,000
11/10/2016 37,500 0.10 0.27 37,400 37,500 36,400 399,300 14,973,750,000
10/10/2016 37,400 -1.00 -2.60 38,500 38,600 37,400 343,710 12,854,754,000
07/10/2016 38,400 -1.10 -2.78 39,500 39,500 37,300 629,959 24,190,425,600
06/10/2016 39,500 -0.10 -0.25 39,600 39,800 39,300 197,230 7,790,585,000
05/10/2016 39,600 0.20 0.51 39,400 39,800 39,200 218,778 8,663,608,800
04/10/2016 39,400 -0.20 -0.51 40,000 40,400 38,800 1,002,095 39,482,543,000
03/10/2016 39,600 0.50 1.28 39,000 40,200 39,000 1,048,334 41,514,026,400
30/09/2016 39,100 -0.60 -1.51 39,600 39,600 39,000 402,080 15,721,328,000
29/09/2016 39,700 0.30 0.76 39,400 39,700 39,000 372,754 14,798,333,800
28/09/2016 39,400 0.00 ■■ 0.00 39,800 39,800 39,000 285,824 11,261,465,600
27/09/2016 39,400 1.40 3.68 38,000 39,400 38,000 782,022 30,811,666,800
26/09/2016 38,000 0.20 0.53 37,800 38,200 37,800 644,090 24,475,420,000
23/09/2016 37,800 -0.20 -0.53 38,000 38,200 37,800 386,859 14,623,270,200
22/09/2016 38,000 0.00 ■■ 0.00 38,200 38,700 37,800 901,721 34,265,398,000
21/09/2016 38,000 -0.10 -0.26 38,100 38,500 37,800 357,273 13,576,374,000
20/09/2016 38,100 0.20 0.53 38,000 38,800 37,800 463,467 17,658,092,700
19/09/2016 37,900 1.40 3.84 36,500 38,500 36,400 939,324 35,600,379,600
16/09/2016 36,500 0.30 0.83 36,300 36,700 36,200 101,700 3,712,050,000
15/09/2016 36,200 -0.20 -0.55 36,200 36,400 36,100 64,250 2,325,850,000
14/09/2016 36,400 -0.40 -1.09 37,000 37,300 36,400 152,364 5,546,049,600
13/09/2016 36,800 0.30 0.82 36,400 36,900 36,400 181,719 6,687,259,200
12/09/2016 36,500 -0.50 -1.35 37,000 37,000 36,400 229,720 8,384,780,000
09/09/2016 37,000 0.70 1.93 36,100 37,200 36,000 462,524 17,113,388,000
08/09/2016 36,300 0.30 0.83 36,000 36,600 36,000 162,979 5,916,137,700
07/09/2016 36,000 0.00 ■■ 0.00 35,900 36,200 35,700 238,630 8,590,680,000
06/09/2016 36,000 -0.20 -0.55 36,600 36,600 35,900 189,500 6,822,000,000
05/09/2016 36,200 0.10 0.28 35,900 36,600 35,900 139,160 5,037,592,000
01/09/2016 36,100 -0.50 -1.37 36,600 36,700 36,100 331,750 11,976,175,000
31/08/2016 36,600 0.20 0.55 36,200 37,300 36,000 236,647 8,661,280,200
30/08/2016 36,400 0.60 1.68 35,600 36,500 35,600 184,323 6,709,357,200
29/08/2016 35,800 -1.10 -2.98 37,200 37,200 35,800 85,404 3,057,463,200
26/08/2016 36,900 0.60 1.65 36,500 37,300 36,500 208,559 7,695,827,100
25/08/2016 36,300 0.50 1.40 35,700 37,000 35,700 315,900 11,467,170,000
24/08/2016 35,800 0.00 ■■ 0.00 35,900 35,900 35,300 77,120 2,760,896,000
23/08/2016 35,800 0.60 1.70 35,100 36,000 34,600 160,450 5,744,110,000
22/08/2016 35,200 -0.70 -1.95 35,500 35,500 34,800 134,130 4,721,376,000
19/08/2016 35,900 -0.30 -0.83 36,200 36,200 35,500 151,950 5,455,005,000
18/08/2016 36,200 0.50 1.40 35,700 36,500 35,700 298,090 10,790,858,000
17/08/2016 35,700 1.70 5.00 34,100 35,900 34,000 386,154 13,785,697,800
16/08/2016 34,000 0.40 1.19 34,000 35,500 33,500 140,268 4,769,112,000
15/08/2016 33,600 -0.40 -1.18 33,800 33,800 33,300 113,434 3,811,382,400
12/08/2016 34,000 -0.40 -1.16 34,200 34,500 33,600 88,073 2,994,482,000
11/08/2016 34,400 1.30 3.93 33,000 34,500 32,800 94,973 3,267,071,200
10/08/2016 33,100 0.10 0.30 33,000 33,500 32,700 263,831 8,732,806,100
09/08/2016 33,000 0.30 0.92 32,700 33,000 32,700 134,709 4,445,397,000
08/08/2016 32,700 -0.30 -0.91 33,000 33,000 32,500 106,400 3,479,280,000
05/08/2016 33,000 0.50 1.54 32,500 33,100 32,100 106,878 3,526,974,000
04/08/2016 32,500 -0.40 -1.22 33,000 33,300 32,400 68,271 2,218,807,500
03/08/2016 32,900 0.00 ■■ 0.00 32,900 33,300 32,800 128,715 4,234,723,500
02/08/2016 32,900 -1.40 -4.08 34,100 34,100 32,900 277,470 9,128,763,000
01/08/2016 34,300 -1.10 -3.11 34,900 35,300 34,300 49,100 1,684,130,000
29/07/2016 35,400 0.00 ■■ 0.00 35,600 35,600 34,800 81,605 2,888,817,000
28/07/2016 35,400 0.20 0.57 35,300 35,700 35,100 111,374 3,942,639,600
27/07/2016 35,200 0.20 0.57 35,000 35,600 34,800 149,207 5,252,086,400
26/07/2016 35,000 0.10 0.29 35,000 35,500 34,400 258,796 9,057,860,000
25/07/2016 34,900 1.00 2.95 33,500 35,500 33,500 215,634 7,525,626,600
22/07/2016 33,900 -0.50 -1.45 34,000 34,500 33,600 419,900 14,234,610,000
21/07/2016 34,400 -0.10 -0.29 31,100 35,000 31,100 512,200 17,619,680,000
20/07/2016 34,500 -1.60 -4.43 36,200 36,500 34,500 251,991 8,693,689,500
19/07/2016 36,100 0.50 1.40 35,600 37,000 34,000 1,452,665 52,441,206,500
18/07/2016 35,600 -1.70 -4.56 37,800 37,800 35,400 437,120 15,561,472,000
15/07/2016 37,300 -0.70 -1.84 38,500 38,500 37,000 440,714 16,438,632,200
14/07/2016 38,000 -0.70 -1.81 39,200 39,500 38,000 367,310 13,957,780,000
13/07/2016 38,700 -0.40 -1.02 39,800 40,000 38,600 436,288 16,884,345,600
12/07/2016 39,100 -1.10 -2.74 40,400 40,900 38,900 565,990 22,130,209,000
11/07/2016 40,200 0.50 1.26 39,800 40,600 39,400 847,680 34,076,736,000
08/07/2016 39,700 -1.30 -3.17 41,100 41,300 39,500 313,204 12,434,198,800
07/07/2016 41,000 0.70 1.74 40,500 41,100 40,200 288,305 11,820,505,000
06/07/2016 40,300 0.90 2.28 39,500 40,400 39,100 439,243 17,701,492,900
05/07/2016 39,400 -1.10 -2.72 40,500 41,500 39,400 529,626 20,867,264,400
04/07/2016 40,500 2.20 5.74 38,500 40,500 38,500 533,834 21,620,277,000
01/07/2016 38,300 0.60 1.59 38,100 38,400 37,800 365,830 14,011,289,000
30/06/2016 37,700 0.30 0.80 37,500 38,300 37,500 536,860 20,239,622,000
29/06/2016 37,400 1.40 3.89 36,100 37,700 36,100 275,770 10,313,798,000
28/06/2016 36,000 -0.20 -0.55 36,200 36,200 35,900 180,184 6,486,624,000
27/06/2016 36,200 -0.80 -2.16 36,300 36,900 35,500 184,310 6,672,022,000
24/06/2016 37,000 -1.00 -2.63 38,000 38,000 34,500 1,060,662 39,244,494,000
23/06/2016 38,000 0.50 1.33 37,500 38,300 37,500 163,359 6,207,642,000
22/06/2016 37,500 0.80 2.18 36,500 38,000 36,500 341,037 12,788,887,500
21/06/2016 36,700 -0.10 -0.27 36,800 37,000 36,500 189,535 6,955,934,500
20/06/2016 36,800 0.30 0.82 36,600 36,900 36,500 119,028 4,380,230,400
17/06/2016 37,000 0.60 1.65 36,400 37,600 36,400 469,867 17,385,079,000
16/06/2016 36,400 1.70 4.90 34,700 36,500 34,700 570,355 20,760,922,000
15/06/2016 34,700 0.40 1.17 34,100 35,100 34,000 264,280 9,170,516,000
14/06/2016 34,300 0.00 ■■ 0.00 34,000 34,400 34,000 98,740 3,386,782,000
13/06/2016 34,300 0.00 ■■ 0.00 34,200 34,300 33,600 330,161 11,324,522,300
10/06/2016 34,300 -0.40 -1.15 34,700 34,900 34,300 237,003 8,129,202,900
09/06/2016 34,700 -0.40 -1.14 35,000 35,000 34,400 562,444 19,516,806,800
08/06/2016 35,100 0.40 1.15 35,200 35,300 34,700 286,744 10,064,714,400
07/06/2016 34,700 0.10 0.29 34,600 35,000 34,600 179,076 6,213,937,200
06/06/2016 34,600 -0.70 -1.98 35,300 35,400 34,600 265,466 9,185,123,600
03/06/2016 35,300 0.30 0.86 35,200 35,400 35,100 241,323 8,518,701,900
02/06/2016 35,000 0.10 0.29 35,000 35,200 34,800 198,165 6,935,775,000
01/06/2016 34,900 0.30 0.87 34,600 35,600 34,600 480,150 16,757,235,000
31/05/2016 34,600 -0.10 -0.29 34,700 34,800 34,400 278,388 9,632,224,800
30/05/2016 34,700 -0.10 -0.29 34,500 34,800 34,500 102,340 3,551,198,000
27/05/2016 34,800 0.50 1.46 34,100 34,900 33,700 245,798 8,553,770,400
26/05/2016 34,300 -0.50 -1.44 34,500 34,800 34,200 394,020 13,514,886,000
25/05/2016 34,800 0.00 ■■ 0.00 35,000 35,300 34,800 382,116 13,297,636,800
24/05/2016 34,800 0.80 2.35 35,000 35,500 34,100 347,803 12,103,544,400
23/05/2016 34,000 0.40 1.19 33,700 34,500 33,600 359,989 12,239,626,000
20/05/2016 33,600 -0.30 -0.88 34,000 34,200 33,500 150,560 5,058,816,000
19/05/2016 33,900 0.20 0.59 33,900 34,100 33,400 282,284 9,569,427,600
18/05/2016 33,700 0.20 0.60 33,800 34,800 33,600 474,668 15,996,311,600
17/05/2016 33,500 -0.20 -0.59 33,300 33,700 33,300 222,092 7,440,082,000
16/05/2016 33,700 -0.10 -0.30 33,800 34,000 31,500 103,048 3,472,717,600
13/05/2016 33,800 1.20 3.68 32,700 34,500 32,500 323,040 10,918,752,000
12/05/2016 32,600 0.10 0.31 32,700 32,900 32,300 162,488 5,297,108,800
11/05/2016 32,500 0.30 0.93 32,200 32,900 32,200 163,801 5,323,532,500
10/05/2016 32,200 -0.30 -0.92 32,500 32,900 32,100 119,442 3,846,032,400
09/05/2016 32,500 0.50 1.56 31,800 33,000 31,800 238,900 7,764,250,000
06/05/2016 32,000 -1.00 -3.03 33,000 33,300 31,800 281,102 8,995,264,000
05/05/2016 33,000 0.00 ■■ 0.00 33,500 34,400 32,700 278,818 9,200,994,000
04/05/2016 33,000 2.70 8.91 30,300 33,000 30,300 621,933 20,523,789,000
29/04/2016 30,300 0.10 0.33 29,600 30,500 29,600 46,168 1,398,890,400
28/04/2016 30,200 0.70 2.37 30,000 30,500 29,500 168,651 5,093,260,200
27/04/2016 29,500 0.10 0.34 29,300 29,600 29,300 150,889 4,451,225,500
26/04/2016 29,400 -0.20 -0.68 29,500 29,700 29,400 98,708 2,902,015,200
25/04/2016 29,600 0.00 ■■ 0.00 29,700 29,700 29,500 194,317 5,751,783,200
22/04/2016 29,600 0.30 1.02 29,300 29,700 29,200 90,929 2,691,498,400
21/04/2016 29,300 0.10 0.34 29,400 29,400 29,200 68,091 1,995,066,300
20/04/2016 29,200 0.20 0.69 29,000 29,400 29,000 289,832 8,463,094,400
19/04/2016 29,000 -0.40 -1.36 29,100 29,400 29,000 341,716 9,909,764,000
15/04/2016 29,400 0.10 0.34 29,300 29,900 29,200 139,800 4,110,120,000
14/04/2016 29,300 0.10 0.34 29,000 30,000 29,000 609,402 17,855,478,600
13/04/2016 29,200 -1.20 -3.95 30,400 30,400 29,200 352,530 10,293,876,000
12/04/2016 30,400 -0.20 -0.65 30,600 31,000 30,400 87,200 2,650,880,000
11/04/2016 30,600 1.70 5.88 28,800 31,700 28,700 481,121 14,722,302,600
08/04/2016 28,900 0.10 0.35 28,700 29,000 28,700 183,450 5,301,705,000
07/04/2016 28,800 -0.10 -0.35 28,500 29,000 28,500 97,600 2,810,880,000
06/04/2016 28,900 -0.10 -0.34 29,200 29,200 28,500 218,700 6,320,430,000
05/04/2016 29,000 0.20 0.69 28,600 29,300 28,500 102,399 2,969,571,000
04/04/2016 28,800 0.30 1.05 28,300 28,900 28,300 49,620 1,429,056,000
01/04/2016 28,500 -0.50 -1.72 29,000 29,300 28,500 244,700 6,973,950,000
31/03/2016 29,000 -0.70 -2.36 30,100 30,100 29,000 145,700 4,225,300,000
30/03/2016 29,700 0.10 0.34 29,600 30,000 29,600 174,063 5,169,671,100
29/03/2016 29,600 0.10 0.34 30,000 30,500 29,500 204,400 6,050,240,000
28/03/2016 29,500 0.40 1.37 30,000 30,000 29,200 296,600 8,749,700,000
25/03/2016 29,100 0.10 0.34 29,000 29,500 28,800 98,700 2,872,170,000
24/03/2016 29,000 -0.30 -1.02 29,300 29,300 28,800 44,400 1,287,600,000
23/03/2016 29,300 -0.10 -0.34 29,400 29,600 29,000 55,869 1,636,961,700
22/03/2016 29,400 0.60 2.08 28,900 29,700 28,700 419,800 12,342,120,000
21/03/2016 28,800 -0.70 -2.37 29,500 29,500 28,400 379,400 10,926,720,000
18/03/2016 29,500 0.00 ■■ 0.00 29,100 29,800 29,100 61,299 1,808,320,500
17/03/2016 29,500 1.10 3.87 28,400 29,800 28,400 384,150 11,332,425,000
16/03/2016 28,400 0.40 1.43 28,500 28,600 28,100 129,262 3,671,040,800
15/03/2016 28,000 0.60 2.19 27,300 28,600 27,300 270,300 7,568,400,000
14/03/2016 27,400 -0.40 -1.44 27,500 27,900 27,300 118,200 3,238,680,000
11/03/2016 27,800 1.10 4.12 27,000 28,500 27,000 230,129 6,397,586,200
10/03/2016 26,700 1.70 6.80 25,100 26,800 25,100 199,500 5,326,650,000
09/03/2016 25,000 0.00 ■■ 0.00 24,800 25,000 24,800 53,900 1,347,500,000
08/03/2016 25,000 -0.10 -0.40 25,100 25,300 24,900 98,066 2,451,650,000
07/03/2016 25,100 -0.20 -0.79 25,300 25,300 25,000 114,900 2,883,990,000
04/03/2016 25,300 0.30 1.20 25,900 25,900 25,300 87,500 2,213,750,000
03/03/2016 30,000 0.00 ■■ 0.00 30,000 30,600 30,000 266,203 7,986,090,000
02/03/2016 30,000 0.00 ■■ 0.00 30,000 30,200 29,900 238,223 7,146,690,000
01/03/2016 30,000 0.00 ■■ 0.00 30,000 30,200 29,800 187,033 5,610,990,000
29/02/2016 30,000 -0.30 -0.99 30,300 30,600 30,000 192,517 5,775,510,000
26/02/2016 30,300 0.30 1.00 30,600 31,000 30,100 200,933 6,088,269,900
25/02/2016 30,000 0.30 1.01 29,700 30,200 29,700 362,019 10,860,570,000
24/02/2016 29,700 0.10 0.34 29,600 30,400 29,300 305,240 9,065,628,000
23/02/2016 29,600 0.10 0.34 29,100 29,700 29,100 126,500 3,744,400,000
22/02/2016 29,500 -0.50 -1.67 30,000 30,000 29,300 236,720 6,983,240,000
19/02/2016 30,000 -0.30 -0.99 30,300 30,300 29,600 60,941 1,828,230,000
18/02/2016 30,300 0.10 0.33 30,000 30,600 30,000 142,160 4,307,448,000
17/02/2016 30,200 -0.10 -0.33 30,000 30,300 29,900 50,700 1,531,140,000
16/02/2016 30,300 0.00 ■■ 0.00 30,200 30,500 29,600 105,160 3,186,348,000
15/02/2016 30,300 0.00 ■■ 0.00 30,300 30,300 30,000 13,800 418,140,000
05/02/2016 30,300 0.20 0.66 29,700 30,300 29,700 15,510 469,953,000
04/02/2016 30,100 1.00 3.44 29,100 30,800 29,100 382,840 11,523,484,000
03/02/2016 29,100 0.00 ■■ 0.00 28,700 29,300 28,500 34,520 1,004,532,000
02/02/2016 29,100 -0.60 -2.02 29,700 30,100 29,000 126,510 3,681,441,000
01/02/2016 29,700 0.20 0.68 29,000 30,100 28,700 327,120 9,715,464,000
29/01/2016 29,500 0.50 1.72 29,500 29,800 29,000 561,280 16,557,760,000
28/01/2016 29,000 1.80 6.62 27,200 29,100 27,100 444,540 12,891,660,000
27/01/2016 27,200 0.90 3.42 26,000 27,200 26,000 161,020 4,379,744,000
26/01/2016 26,300 -0.20 -0.75 26,200 26,300 26,000 36,300 954,690,000
25/01/2016 26,500 0.50 1.92 26,000 26,600 26,000 41,300 1,094,450,000
22/01/2016 26,000 0.00 ■■ 0.00 26,000 26,100 25,900 40,100 1,042,600,000
21/01/2016 26,000 -0.30 -1.14 26,200 26,300 25,900 218,150 5,671,900,000
20/01/2016 26,300 -0.50 -1.87 26,500 26,700 26,200 93,420 2,456,946,000
19/01/2016 26,800 0.00 ■■ 0.00 27,000 27,000 26,800 51,600 1,382,880,000
18/01/2016 26,800 0.00 ■■ 0.00 27,000 27,400 26,500 137,060 3,673,208,000
15/01/2016 26,800 0.60 2.29 26,100 27,500 26,100 351,228 9,412,910,400
14/01/2016 26,200 0.00 ■■ 0.00 26,100 26,300 26,000 92,632 2,426,958,400
13/01/2016 26,200 -0.10 -0.38 26,200 26,500 26,200 30,816 807,379,200
12/01/2016 26,300 0.30 1.15 26,000 26,400 26,000 103,140 2,712,582,000
11/01/2016 26,000 -0.20 -0.76 26,100 26,500 26,000 130,100 3,382,600,000
08/01/2016 26,200 0.00 ■■ 0.00 26,300 26,300 26,000 11,700 306,540,000
07/01/2016 26,200 -0.50 -1.87 26,500 26,700 26,100 52,700 1,380,740,000
06/01/2016 26,700 0.80 3.09 25,900 27,000 25,900 250,676 6,693,049,200
05/01/2016 25,900 -0.10 -0.38 26,000 26,000 25,900 96,900 2,509,710,000
04/01/2016 26,000 -0.30 -1.14 25,900 26,000 25,900 41,000 1,066,000,000
31/12/2015 26,300 0.30 1.15 26,000 26,500 26,000 110,800 2,914,040,000
30/12/2015 26,000 -0.10 -0.38 26,000 26,100 25,800 94,266 2,450,916,000
29/12/2015 26,100 0.10 0.38 25,900 26,100 25,900 96,306 2,513,586,600
28/12/2015 26,000 0.00 ■■ 0.00 26,000 26,200 25,900 296,860 7,718,360,000
25/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 89,500 2,327,000,000
24/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 40,400 1,050,400,000
23/12/2015 26,000 -0.40 -1.52 26,200 26,200 26,000 89,500 2,327,000,000
22/12/2015 26,400 0.10 0.38 26,400 26,400 26,100 32,000 844,800,000
21/12/2015 26,300 0.40 1.54 26,000 26,300 26,000 68,600 1,804,180,000
18/12/2015 25,900 -0.30 -1.15 25,800 26,100 25,800 26,600 688,940,000
17/12/2015 26,200 0.40 1.55 25,900 26,200 25,900 61,766 1,618,269,200
16/12/2015 25,800 -0.40 -1.53 26,200 26,200 25,800 41,200 1,062,960,000
15/12/2015 26,200 0.40 1.55 26,100 26,300 25,800 25,440 666,528,000
14/12/2015 25,800 0.40 1.57 25,400 26,200 25,400 75,600 1,950,480,000
11/12/2015 25,400 0.40 1.60 25,000 25,600 25,000 53,827 1,367,205,800
10/12/2015 25,000 -0.50 -1.96 25,500 25,500 25,000 58,010 1,450,250,000
09/12/2015 25,500 -0.10 -0.39 25,500 25,900 25,500 67,503 1,721,326,500
08/12/2015 25,600 0.10 0.39 25,200 25,800 25,100 105,113 2,690,892,800
07/12/2015 25,500 -0.20 -0.78 25,500 25,700 25,400 182,000 4,641,000,000
04/12/2015 25,700 -0.60 -2.28 26,000 26,200 25,500 160,360 4,121,252,000
03/12/2015 26,300 0.30 1.15 25,500 26,500 25,500 141,110 3,711,193,000
02/12/2015 26,000 0.00 ■■ 0.00 25,600 26,000 25,000 113,110 2,940,860,000
01/12/2015 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 3,000 78,000,000
30/11/2015 26,000 -0.10 -0.38 25,600 26,000 25,600 14,634 380,484,000
27/11/2015 26,100 0.00 ■■ 0.00 26,000 26,300 26,000 7,300 190,530,000
26/11/2015 26,100 0.00 ■■ 0.00 26,000 26,200 25,700 15,000 391,500,000
25/11/2015 26,100 0.00 ■■ 0.00 26,000 26,200 25,600 14,800 386,280,000
24/11/2015 26,100 -0.10 -0.38 26,200 26,200 26,000 25,510 665,811,000
23/11/2015 26,200 -0.30 -1.13 26,700 27,000 26,200 29,630 776,306,000
20/11/2015 26,500 1.10 4.33 25,700 26,800 25,500 48,010 1,272,265,000
19/11/2015 25,400 -0.60 -2.31 25,600 26,000 25,400 19,400 492,760,000
18/11/2015 26,000 -0.30 -1.14 26,500 26,500 25,900 81,250 2,112,500,000
17/11/2015 26,300 -0.20 -0.75 26,800 26,800 26,300 65,833 1,731,407,900
16/11/2015 26,500 0.10 0.38 26,400 26,700 26,100 31,910 845,615,000
13/11/2015 26,400 0.00 ■■ 0.00 26,900 26,900 26,400 68,090 1,797,576,000
12/11/2015 26,400 0.20 0.76 26,500 26,600 26,400 33,600 887,040,000
11/11/2015 26,700 -0.10 -0.37 26,800 26,900 26,500 53,400 1,425,780,000
10/11/2015 26,800 -0.30 -1.11 27,100 27,100 26,800 80,502 2,157,453,600
09/11/2015 27,100 0.00 ■■ 0.00 27,500 27,500 27,000 77,520 2,100,792,000
06/11/2015 27,100 -0.20 -0.73 27,300 27,300 26,800 104,700 2,837,370,000
05/11/2015 27,300 0.30 1.11 27,000 27,500 27,000 102,900 2,809,170,000
04/11/2015 27,000 -0.50 -1.82 27,600 27,800 26,800 70,600 1,906,200,000
03/11/2015 27,500 0.30 1.10 27,000 27,700 27,000 48,320 1,328,800,000
02/11/2015 27,200 -0.90 -3.20 28,100 28,200 27,200 142,400 3,873,280,000
30/10/2015 28,100 -0.30 -1.06 28,500 28,500 28,100 115,000 3,231,500,000
29/10/2015 28,400 0.30 1.07 28,100 28,800 28,100 398,550 11,318,820,000
28/10/2015 28,100 0.50 1.81 27,800 28,600 27,800 238,164 6,692,408,400
27/10/2015 27,600 0.60 2.22 27,000 28,100 27,000 175,830 4,852,908,000
26/10/2015 27,000 0.10 0.37 27,000 28,500 26,500 272,722 7,363,494,000
23/10/2015 26,900 -0.10 -0.37 27,000 27,000 26,700 86,744 2,333,413,600
22/10/2015 27,000 0.80 3.05 26,000 27,200 25,800 154,110 4,160,970,000
21/10/2015 26,200 0.80 3.15 25,700 26,600 25,600 283,733 7,433,804,600
20/10/2015 25,400 0.10 0.40 25,100 25,700 25,100 84,440 2,144,776,000
19/10/2015 25,300 0.10 0.40 24,700 25,600 24,700 51,300 1,297,890,000
16/10/2015 25,200 0.10 0.40 25,500 25,500 25,200 29,100 733,320,000
15/10/2015 25,100 -0.10 -0.40 25,200 25,300 25,100 27,000 677,700,000
14/10/2015 25,200 0.20 0.80 25,000 25,300 25,000 5,400 136,080,000
13/10/2015 25,000 -0.30 -1.19 25,200 25,200 25,000 16,000 400,000,000
12/10/2015 25,300 -0.20 -0.78 25,200 25,600 25,200 30,705 776,836,500
09/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 5,000 127,500,000
08/10/2015 25,500 0.40 1.59 25,000 25,500 25,000 10,200 260,100,000
07/10/2015 25,100 -0.70 -2.71 25,800 25,800 25,000 34,744 872,074,400
06/10/2015 25,800 0.10 0.39 25,900 26,500 25,200 5,630 145,254,000
05/10/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,200 22,100 567,970,000
02/10/2015 25,700 1.10 4.47 24,300 25,900 24,300 73,000 1,876,100,000
01/10/2015 24,600 0.00 ■■ 0.00 24,500 24,600 24,400 19,299 474,755,400
30/09/2015 24,600 0.40 1.65 24,400 24,600 24,400 7,600 186,960,000
29/09/2015 24,200 -0.30 -1.22 24,500 24,500 24,200 13,000 314,600,000
28/09/2015 24,500 -0.10 -0.41 24,600 24,600 24,500 28,000 686,000,000
25/09/2015 24,600 0.40 1.65 24,300 24,700 24,300 29,033 714,211,800
24/09/2015 24,200 0.10 0.41 24,800 24,900 24,200 9,310 225,302,000
23/09/2015 24,100 -0.50 -2.03 24,100 24,100 24,100 8,800 212,080,000
22/09/2015 24,600 0.50 2.07 24,300 24,600 24,300 11,200 275,520,000
21/09/2015 24,100 -0.10 -0.41 24,000 24,100 23,800 10,600 255,460,000
18/09/2015 24,200 -0.20 -0.82 24,900 24,900 23,900 46,740 1,131,108,000
17/09/2015 24,400 0.00 ■■ 0.00 23,100 24,400 23,100 5,300 129,320,000
16/09/2015 24,400 0.00 ■■ 0.00 24,100 24,400 24,000 17,433 425,365,200
15/09/2015 24,400 -0.10 -0.41 24,400 24,900 24,400 12,100 295,240,000
14/09/2015 24,500 0.50 2.08 24,900 26,000 24,500 3,700 90,650,000
11/09/2015 24,000 -0.40 -1.64 23,600 24,100 23,500 7,031 168,744,000
10/09/2015 24,400 -0.10 -0.41 24,500 24,500 24,400 300 7,320,000
09/09/2015 24,500 0.60 2.51 23,600 24,900 23,500 4,900 120,050,000
08/09/2015 23,900 -0.10 -0.42 24,000 24,300 23,600 4,920 117,588,000
07/09/2015 24,000 -0.50 -2.04 24,000 24,000 24,000 500 12,000,000
04/09/2015 24,500 0.70 2.94 25,300 25,300 24,500 2,900 71,050,000
03/09/2015 23,800 -1.20 -4.80 24,500 24,500 23,800 33,833 805,225,400
01/09/2015 25,000 0.60 2.46 25,000 25,000 25,000 166 4,150,000
31/08/2015 24,400 -0.40 -1.61 24,400 24,500 24,000 8,700 212,280,000
28/08/2015 24,800 0.00 ■■ 0.00 24,200 24,800 24,200 8,700 215,760,000
27/08/2015 24,800 -0.10 -0.40 24,800 24,800 24,400 50,800 1,259,840,000
26/08/2015 24,900 0.70 2.89 24,100 25,000 24,100 1,400 34,860,000
25/08/2015 24,200 0.10 0.41 23,900 24,200 23,900 43,900 1,062,380,000
24/08/2015 24,100 -0.30 -1.23 22,500 24,200 22,100 3,900 93,990,000
21/08/2015 24,400 -0.10 -0.41 24,100 24,400 23,500 28,600 697,840,000
20/08/2015 24,500 0.00 ■■ 0.00 24,400 24,500 24,300 18,010 441,245,000
19/08/2015 24,500 -0.10 -0.41 24,600 24,700 24,500 23,700 580,650,000
18/08/2015 24,600 0.10 0.41 24,500 24,600 24,300 10,900 268,140,000
17/08/2015 24,500 -0.30 -1.21 24,800 24,800 24,300 61,400 1,504,300,000
14/08/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,400 24,600 610,080,000
13/08/2015 24,800 -0.20 -0.80 24,900 24,900 24,200 6,033 149,618,400
12/08/2015 25,000 -0.50 -1.96 25,500 25,500 24,900 18,000 450,000,000
11/08/2015 25,500 -0.10 -0.39 25,300 25,500 25,100 19,000 484,500,000
10/08/2015 25,600 0.30 1.19 25,500 25,600 25,500 6,386 163,481,600
07/08/2015 25,300 -0.30 -1.17 26,100 26,100 25,300 17,250 436,425,000
06/08/2015 25,600 0.60 2.40 25,100 26,000 25,000 81,200 2,078,720,000
05/08/2015 25,000 0.10 0.40 24,800 25,300 24,800 20,633 515,825,000
04/08/2015 24,900 -0.10 -0.40 24,800 25,000 24,800 8,800 219,120,000
03/08/2015 25,000 0.00 ■■ 0.00 24,600 25,000 24,500 12,020 300,500,000
31/07/2015 25,000 0.40 1.63 25,000 25,000 25,000 7,900 197,500,000
30/07/2015 24,600 -0.30 -1.20 24,500 25,300 24,500 10,010 246,246,000
29/07/2015 24,900 0.40 1.63 24,700 25,500 24,500 63,200 1,573,680,000
28/07/2015 24,500 -0.50 -2.00 25,000 25,000 24,500 94,700 2,320,150,000
27/07/2015 25,000 -0.50 -1.96 25,200 25,400 25,000 108,700 2,717,500,000
24/07/2015 25,500 -0.10 -0.39 25,400 25,600 25,300 10,400 265,200,000
23/07/2015 25,600 0.10 0.39 25,500 25,800 25,300 84,500 2,163,200,000
22/07/2015 25,500 0.00 ■■ 0.00 25,600 25,600 25,300 23,912 609,756,000
21/07/2015 25,500 -0.20 -0.78 25,700 25,900 25,400 30,660 781,830,000
20/07/2015 25,700 -0.30 -1.15 25,800 25,900 25,500 27,000 693,900,000
17/07/2015 26,000 0.40 1.56 25,500 26,000 25,300 21,300 553,800,000
16/07/2015 25,600 -0.30 -1.16 26,400 26,400 25,500 15,900 407,040,000
15/07/2015 25,900 0.00 ■■ 0.00 25,600 25,900 25,500 34,800 901,320,000
14/07/2015 25,900 -0.40 -1.52 25,700 26,000 25,700 5,300 137,270,000
13/07/2015 26,300 0.00 ■■ 0.00 26,300 26,300 25,200 35,400 931,020,000
10/07/2015 26,300 -0.10 -0.38 26,400 26,500 26,200 72,240 1,899,912,000
09/07/2015 26,400 0.60 2.33 25,800 26,500 25,800 31,900 842,160,000
08/07/2015 25,800 0.30 1.18 26,400 26,400 25,400 103,000 2,657,400,000
07/07/2015 25,500 -1.10 -4.14 26,000 27,000 25,500 59,100 1,507,050,000
06/07/2015 26,600 -0.20 -0.75 26,800 27,100 26,300 107,401 2,856,866,600
03/07/2015 26,800 1.30 5.10 25,500 27,000 25,500 164,305 4,403,374,000
02/07/2015 25,500 0.80 3.24 24,700 25,800 24,700 64,670 1,649,085,000
01/07/2015 24,700 0.60 2.49 24,000 24,700 24,000 80,920 1,998,724,000
30/06/2015 24,100 -0.20 -0.82 24,300 24,600 24,100 109,700 2,643,770,000
29/06/2015 24,300 -0.20 -0.82 24,500 24,600 24,300 42,900 1,042,470,000
26/06/2015 24,500 -0.20 -0.81 25,600 25,600 24,500 33,500 820,750,000
25/06/2015 24,700 -0.20 -0.80 24,900 25,000 24,700 85,500 2,111,850,000
24/06/2015 24,900 0.10 0.40 25,000 25,700 24,800 37,672 938,032,800
23/06/2015 24,800 -0.60 -2.36 24,700 25,300 24,700 99,200 2,460,160,000
22/06/2015 25,400 -0.10 -0.39 25,100 25,400 25,000 2,036 51,714,400
19/06/2015 25,500 0.40 1.59 25,100 25,500 25,100 12,150 309,825,000
18/06/2015 25,100 -0.20 -0.79 25,400 25,400 25,100 30,600 768,060,000
17/06/2015 25,300 -0.20 -0.78 25,500 25,900 25,300 54,100 1,368,730,000
16/06/2015 25,500 -0.10 -0.39 26,200 26,200 25,500 77,899 1,986,424,500
15/06/2015 25,600 0.00 ■■ 0.00 25,600 25,900 25,600 26,300 673,280,000
12/06/2015 25,600 -0.10 -0.39 26,000 26,000 25,600 49,600 1,269,760,000
11/06/2015 25,700 -0.40 -1.53 26,100 26,200 25,700 26,400 678,480,000
10/06/2015 26,100 0.10 0.38 26,400 26,400 25,500 14,400 375,840,000
09/06/2015 26,000 0.10 0.39 25,900 26,000 25,600 31,900 829,400,000
08/06/2015 25,900 0.00 ■■ 0.00 25,500 26,400 25,500 142,900 3,701,110,000
05/06/2015 25,900 0.20 0.78 25,500 25,900 25,500 7,800 202,020,000
04/06/2015 25,700 -0.30 -1.15 26,000 26,400 25,700 12,200 313,540,000
03/06/2015 26,000 0.70 2.77 25,100 26,400 25,000 65,324 1,698,424,000
02/06/2015 25,300 0.00 ■■ 0.00 26,500 26,500 25,300 21,200 536,360,000
01/06/2015 25,300 -2.20 -8.00 27,500 27,500 25,300 79,810 2,019,193,000
29/05/2015 27,500 2.20 8.70 25,300 27,500 24,700 92,600 2,546,500,000
28/05/2015 25,300 0.20 0.80 24,500 25,600 24,500 85,200 2,155,560,000
27/05/2015 25,100 0.40 1.62 24,600 25,100 24,500 21,100 529,610,000
26/05/2015 24,700 -0.40 -1.59 25,400 25,400 24,700 153,214 3,784,385,800
25/05/2015 25,100 0.30 1.21 25,400 25,500 24,800 94,876 2,381,387,600
22/05/2015 24,800 0.50 2.06 24,300 24,800 24,300 30,900 766,320,000
21/05/2015 24,300 -0.60 -2.41 25,300 25,300 24,000 164,000 3,985,200,000
20/05/2015 24,900 0.60 2.47 24,300 25,500 24,300 79,800 1,987,020,000
19/05/2015 24,300 0.20 0.83 24,300 25,000 24,000 84,300 2,048,490,000
18/05/2015 24,100 -1.90 -7.31 26,000 26,000 24,100 223,900 5,395,990,000
15/05/2015 26,000 -1.50 -5.45 27,000 27,000 25,100 79,000 2,054,000,000
14/05/2015 27,500 1.20 4.56 26,500 27,700 26,300 39,200 1,078,000,000
13/05/2015 26,300 -0.10 -0.38 26,400 26,800 26,300 39,400 1,036,220,000
12/05/2015 26,400 -0.60 -2.22 26,900 26,900 26,400 28,100 741,840,000
11/05/2015 27,000 -0.30 -1.10 27,400 27,400 27,000 2,400 64,800,000
08/05/2015 27,300 0.30 1.11 27,000 27,300 27,000 1,100 30,030,000
07/05/2015 27,000 0.50 1.89 26,700 27,500 26,500 31,341 846,207,000
06/05/2015 26,500 -0.30 -1.12 27,200 27,200 26,500 62,001 1,643,026,500
05/05/2015 26,800 -0.40 -1.47 26,500 27,200 26,200 58,510 1,568,068,000
04/05/2015 27,200 -0.70 -2.51 27,900 28,000 27,200 79,100 2,151,520,000
27/04/2015 27,900 0.10 0.36 28,300 28,400 27,900 24,220 675,738,000
24/04/2015 27,800 0.00 ■■ 0.00 27,600 27,800 27,600 9,000 250,200,000
23/04/2015 27,800 -0.50 -1.77 28,300 28,300 27,800 28,900 803,420,000
22/04/2015 28,300 0.50 1.80 27,800 28,300 27,700 7,810 221,023,000
21/04/2015 27,800 0.30 1.09 27,300 28,000 27,300 108,650 3,020,470,000
20/04/2015 27,500 -0.20 -0.72 27,700 27,700 27,100 152,610 4,196,775,000
17/04/2015 27,700 -0.30 -1.07 27,800 27,800 27,600 97,300 2,695,210,000
16/04/2015 28,000 -0.30 -1.06 28,300 28,300 28,000 180,433 5,052,124,000
15/04/2015 28,300 -0.30 -1.05 29,000 29,000 28,200 157,700 4,462,910,000
14/04/2015 28,600 -0.40 -1.38 29,000 29,000 28,400 12,800 366,080,000
13/04/2015 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 18,200 527,800,000
10/04/2015 29,000 -0.20 -0.68 29,200 29,200 29,000 48,921 1,418,709,000
09/04/2015 29,200 0.60 2.10 29,000 29,300 29,000 2,200 64,240,000
08/04/2015 28,600 -0.80 -2.72 29,600 29,600 28,500 34,333 981,923,800
07/04/2015 29,400 0.00 ■■ 0.00 29,600 29,600 28,900 40,500 1,190,700,000
06/04/2015 29,400 0.40 1.38 29,000 29,600 29,000 218,300 6,418,020,000
03/04/2015 29,000 0.20 0.69 28,500 29,200 28,400 29,700 861,300,000
02/04/2015 28,800 0.50 1.77 28,300 28,800 27,700 69,600 2,004,480,000
01/04/2015 28,300 -0.60 -2.08 28,600 28,600 28,000 34,100 965,030,000
31/03/2015 28,900 0.40 1.40 28,500 28,900 28,500 19,300 557,770,000
30/03/2015 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 46,800 1,333,800,000
27/03/2015 28,500 -0.20 -0.70 28,500 28,900 28,100 46,100 1,313,850,000
26/03/2015 28,700 -0.30 -1.03 29,000 29,000 28,700 66,400 1,905,680,000
25/03/2015 29,000 -0.20 -0.68 29,000 29,100 28,900 9,400 272,600,000
24/03/2015 29,200 -0.10 -0.34 29,700 29,700 28,900 38,300 1,118,360,000
23/03/2015 29,300 -0.40 -1.35 29,500 29,700 29,300 29,930 876,949,000
20/03/2015 29,700 0.20 0.68 29,100 29,900 29,000 75,466 2,241,340,200
19/03/2015 29,500 -0.10 -0.34 29,600 29,600 29,200 53,000 1,563,500,000
18/03/2015 29,600 0.00 ■■ 0.00 29,500 29,800 29,400 110,900 3,282,640,000
17/03/2015 29,600 -0.20 -0.67 30,000 30,000 29,600 129,500 3,833,200,000
16/03/2015 29,800 -0.10 -0.33 30,500 30,500 29,500 34,409 1,025,388,200
13/03/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,500 27,200 813,280,000
12/03/2015 29,900 -0.10 -0.33 30,000 30,000 29,700 86,467 2,585,363,300
11/03/2015 30,000 0.20 0.67 30,000 30,000 29,700 61,043 1,831,290,000
10/03/2015 29,800 -0.30 -1.00 30,100 30,100 29,500 155,400 4,630,920,000
09/03/2015 30,100 -0.40 -1.31 30,500 30,500 29,800 139,100 4,186,910,000
06/03/2015 30,500 0.50 1.67 30,200 31,000 30,200 220,838 6,735,559,000
05/03/2015 30,000 0.50 1.69 29,700 31,500 29,700 407,300 12,219,000,000
04/03/2015 29,500 0.10 0.34 29,500 29,600 29,400 92,300 2,722,850,000
03/03/2015 29,400 0.00 ■■ 0.00 29,300 29,500 29,100 82,000 2,410,800,000
02/03/2015 29,400 0.10 0.34 29,300 29,400 29,000 38,800 1,140,720,000
27/02/2015 29,300 0.00 ■■ 0.00 29,300 29,500 29,000 37,900 1,110,470,000
26/02/2015 29,300 0.60 2.09 28,700 29,400 28,700 30,200 884,860,000
25/02/2015 28,700 0.00 ■■ 0.00 28,700 28,800 28,600 127,800 3,667,860,000
24/02/2015 28,700 -0.30 -1.03 29,400 29,400 28,600 65,800 1,888,460,000
13/02/2015 29,000 -0.20 -0.68 29,200 29,200 29,000 58,700 1,702,300,000
12/02/2015 29,200 -0.20 -0.68 29,600 29,600 29,200 82,424 2,406,780,800
11/02/2015 29,400 0.20 0.68 29,300 29,700 29,200 142,500 4,189,500,000
10/02/2015 29,200 -0.30 -1.02 29,300 29,500 29,200 40,800 1,191,360,000
09/02/2015 29,500 -0.10 -0.34 30,000 30,000 29,200 24,600 725,700,000
06/02/2015 29,600 0.70 2.42 29,000 30,100 29,000 272,506 8,066,177,600
05/02/2015 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 20,610 595,629,000
04/02/2015 28,900 0.20 0.70 28,700 29,000 28,500 47,300 1,366,970,000
03/02/2015 28,700 -0.20 -0.69 28,600 29,000 28,500 19,008 545,529,600
02/02/2015 28,900 -0.10 -0.34 28,500 29,100 28,500 40,600 1,173,340,000
30/01/2015 29,000 0.30 1.05 29,000 29,500 28,800 96,030 2,784,870,000
29/01/2015 28,700 -0.30 -1.03 29,000 29,000 28,600 29,300 840,910,000
28/01/2015 29,000 0.00 ■■ 0.00 29,000 29,300 28,800 25,600 742,400,000
27/01/2015 29,000 -0.10 -0.34 29,100 29,200 28,600 48,800 1,415,200,000
26/01/2015 29,100 0.10 0.34 29,000 29,100 28,800 35,739 1,040,004,900
23/01/2015 29,000 -0.10 -0.34 29,200 29,200 28,400 14,600 423,400,000
22/01/2015 29,100 0.10 0.34 29,000 29,100 28,600 30,227 879,605,700
21/01/2015 29,000 0.20 0.69 28,800 29,000 28,800 31,200 904,800,000
20/01/2015 28,800 -0.20 -0.69 29,000 29,500 28,700 88,200 2,540,160,000
19/01/2015 29,000 -0.20 -0.68 29,500 29,500 29,000 47,700 1,383,300,000
16/01/2015 29,200 -0.50 -1.68 29,300 29,600 29,200 57,508 1,679,233,600
15/01/2015 29,700 0.90 3.12 29,000 29,800 28,900 108,792 3,231,122,400
14/01/2015 28,800 0.00 ■■ 0.00 28,300 29,000 28,300 108,080 3,112,704,000
13/01/2015 28,800 1.20 4.35 27,600 30,100 27,000 183,800 5,293,440,000
12/01/2015 27,600 -0.50 -1.78 28,100 28,100 27,600 1,610 44,436,000
09/01/2015 28,100 0.20 0.72 28,000 28,200 27,900 74,700 2,099,070,000
08/01/2015 27,900 0.10 0.36 28,400 28,400 27,800 58,606 1,635,107,400
07/01/2015 27,800 -0.20 -0.71 28,000 28,100 27,800 30,500 847,900,000
06/01/2015 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 21,300 596,400,000
05/01/2015 28,000 0.50 1.82 28,000 28,500 27,500 97,505 2,730,140,000
31/12/2014 27,500 0.70 2.61 26,500 28,000 26,500 83,000 2,282,500,000
30/12/2014 26,800 0.00 ■■ 0.00 25,500 26,800 25,500 400 10,720,000
29/12/2014 26,800 0.00 ■■ 0.00 26,300 26,800 25,400 37,230 997,764,000
26/12/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 21,720 582,096,000
25/12/2014 26,800 -0.10 -0.37 27,000 27,000 26,200 17,310 463,908,000
24/12/2014 26,900 0.40 1.51 27,000 27,000 26,500 19,300 519,170,000
23/12/2014 26,500 0.90 3.52 25,800 26,500 25,800 27,368 725,252,000
22/12/2014 25,600 0.10 0.39 25,600 27,200 25,600 37,000 947,200,000
19/12/2014 25,500 -1.40 -5.20 27,000 27,000 25,500 36,800 938,400,000
18/12/2014 26,900 1.90 7.60 27,400 27,400 25,500 33,800 909,220,000
17/12/2014 25,000 -1.80 -6.72 27,500 27,500 25,000 67,705 1,692,625,000
16/12/2014 26,800 -0.90 -3.25 27,400 27,400 26,800 115,480 3,094,864,000
15/12/2014 27,700 -0.10 -0.36 27,500 27,900 27,500 11,020 305,254,000
12/12/2014 27,800 0.50 1.83 27,900 27,900 27,700 2,310 64,218,000
11/12/2014 27,300 -1.00 -3.53 28,300 28,300 27,300 47,900 1,307,670,000
10/12/2014 28,300 0.20 0.71 28,000 28,300 28,000 32,100 908,430,000
09/12/2014 28,100 -0.30 -1.06 28,100 28,500 27,300 99,530 2,796,793,000
08/12/2014 28,400 0.40 1.43 28,500 28,600 28,000 119,693 3,399,281,200
05/12/2014 28,000 0.40 1.45 28,000 28,300 27,800 102,332 2,865,296,000
04/12/2014 27,600 0.10 0.36 27,200 27,700 27,200 53,408 1,474,060,800
03/12/2014 27,500 0.40 1.48 27,200 27,800 27,000 39,400 1,083,500,000
02/12/2014 27,100 -0.20 -0.73 27,300 27,300 27,000 38,850 1,052,835,000
01/12/2014 27,300 -0.20 -0.73 27,500 27,600 27,300 38,732 1,057,383,600
28/11/2014 27,500 -0.50 -1.79 27,800 27,800 27,300 71,469 1,965,397,500
27/11/2014 28,000 0.70 2.56 27,100 28,000 27,100 44,120 1,235,360,000
26/11/2014 27,300 -0.70 -2.50 28,000 28,000 27,300 56,400 1,539,720,000
25/11/2014 28,000 0.60 2.19 27,400 28,000 27,400 41,400 1,159,200,000
24/11/2014 27,400 -0.40 -1.44 27,500 27,700 27,300 35,340 968,316,000
21/11/2014 27,800 0.20 0.72 29,000 29,000 27,800 119,233 3,314,677,400
20/11/2014 29,100 0.10 0.34 29,000 29,700 28,900 92,289 2,685,609,900
19/11/2014 29,000 -0.30 -1.02 28,900 29,300 28,800 98,526 2,857,254,000
18/11/2014 29,300 -0.40 -1.35 29,600 29,800 29,000 155,300 4,550,290,000
17/11/2014 29,700 -0.50 -1.66 30,700 30,700 29,700 71,504 2,123,668,800
14/11/2014 30,200 -0.20 -0.66 29,600 30,400 29,500 75,400 2,277,080,000
13/11/2014 30,400 0.10 0.33 30,000 30,400 29,900 132,321 4,022,558,400
12/11/2014 30,300 -0.30 -0.98 30,800 30,800 30,000 177,048 5,364,554,400
11/11/2014 30,600 -0.70 -2.24 31,000 31,400 30,600 107,550 3,291,030,000
10/11/2014 31,300 1.40 4.68 30,000 31,400 30,000 317,200 9,928,360,000
07/11/2014 29,900 0.40 1.36 30,000 30,000 29,300 160,600 4,801,940,000
06/11/2014 29,500 -0.30 -1.01 30,000 30,500 29,500 116,100 3,424,950,000
05/11/2014 29,800 -0.20 -0.67 29,200 30,000 29,000 100,130 2,983,874,000
04/11/2014 30,000 -0.60 -1.96 30,100 30,500 29,500 42,800 1,284,000,000
03/11/2014 30,600 0.50 1.66 30,200 30,900 30,100 102,400 3,133,440,000
31/10/2014 30,100 0.30 1.01 29,800 30,800 29,000 143,300 4,313,330,000
30/10/2014 29,800 1.40 4.93 28,300 29,800 28,300 113,400 3,379,320,000
29/10/2014 28,400 0.10 0.35 28,500 28,500 28,300 75,400 2,141,360,000
28/10/2014 28,300 0.10 0.35 28,200 28,500 28,000 207,500 5,872,250,000
27/10/2014 28,200 -0.10 -0.35 28,300 28,400 27,800 131,100 3,697,020,000
24/10/2014 28,300 -0.20 -0.70 28,700 28,700 28,100 109,900 3,110,170,000
23/10/2014 28,500 0.00 ■■ 0.00 28,500 28,800 28,000 138,100 3,935,850,000
22/10/2014 28,500 0.30 1.06 28,300 28,800 28,300 105,401 3,003,928,500
21/10/2014 28,200 -0.30 -1.05 28,500 28,500 28,200 230,200 6,491,640,000
20/10/2014 28,500 0.00 ■■ 0.00 28,000 28,800 28,000 154,200 4,394,700,000
17/10/2014 28,500 0.00 ■■ 0.00 28,000 29,000 28,000 228,410 6,509,685,000
16/10/2014 28,500 -0.40 -1.38 28,500 29,500 28,500 423,683 12,074,965,500
15/10/2014 28,900 -0.10 -0.34 29,000 29,200 28,400 480,350 13,882,115,000
14/10/2014 29,000 0.00 ■■ 0.00 27,000 29,400 27,000 289,033 8,381,957,000
13/10/2014 29,000 0.20 0.69 28,800 29,000 28,000 373,956 10,844,724,000
10/10/2014 28,800 -1.50 -4.95 29,700 30,500 28,800 722,900 20,819,520,000
09/10/2014 30,300 -0.70 -2.26 31,000 31,300 30,300 306,838 9,297,191,400
08/10/2014 31,000 -0.50 -1.59 30,400 31,700 30,400 429,300 13,308,300,000
07/10/2014 31,500 1.00 3.28 30,600 31,600 30,300 599,080 18,871,020,000
06/10/2014 30,500 0.30 0.99 30,000 30,900 30,000 296,413 9,040,596,500
03/10/2014 30,200 -0.20 -0.66 30,400 32,000 30,000 876,652 26,474,890,400
02/10/2014 30,400 2.20 7.80 27,700 30,500 27,700 694,410 21,110,064,000
01/10/2014 28,200 0.20 0.71 28,000 28,300 27,900 260,782 7,354,052,400
30/09/2014 28,000 -0.20 -0.71 28,700 28,700 27,300 266,710 7,467,880,000
29/09/2014 28,200 1.10 4.06 27,300 28,500 26,900 626,133 17,656,950,600
26/09/2014 27,100 -0.30 -1.09 27,500 27,900 26,900 325,700 8,826,470,000
25/09/2014 27,400 0.10 0.37 27,400 27,500 26,500 236,700 6,485,580,000
24/09/2014 27,300 0.30 1.11 24,300 27,800 24,300 160,365 4,377,964,500
23/09/2014 27,000 -1.00 -3.57 27,900 28,000 27,000 209,596 5,659,092,000
22/09/2014 28,000 -0.80 -2.78 28,800 29,700 28,000 351,900 9,853,200,000
19/09/2014 28,800 0.80 2.86 27,800 28,800 27,200 489,635 14,101,488,000
18/09/2014 28,000 -1.30 -4.44 29,000 29,400 28,000 665,715 18,640,020,000
17/09/2014 29,300 0.30 1.03 29,100 31,500 29,100 453,579 13,289,864,700
16/09/2014 29,000 2.00 7.41 26,900 29,200 26,900 1,084,799 31,459,171,000
15/09/2014 27,000 1.80 7.14 26,000 27,700 25,800 841,210 22,712,670,000
12/09/2014 25,200 0.20 0.80 24,800 25,300 24,800 131,100 3,303,720,000
11/09/2014 25,000 0.40 1.63 24,300 25,200 24,300 94,910 2,372,750,000
10/09/2014 24,600 1.30 5.58 24,500 24,600 23,300 121,700 2,993,820,000
09/09/2014 23,300 -2.00 -7.91 25,000 25,300 23,300 156,800 3,653,440,000
08/09/2014 25,300 -0.50 -1.94 25,800 26,000 25,000 338,918 8,574,625,400
05/09/2014 25,800 0.40 1.57 25,400 26,000 25,400 285,700 7,371,060,000
04/09/2014 25,400 0.70 2.83 24,500 25,700 24,500 360,216 9,149,486,400
03/09/2014 24,700 0.30 1.23 24,800 24,800 24,200 268,700 6,636,890,000
29/08/2014 24,400 -0.20 -0.81 24,500 24,600 24,100 85,020 2,074,488,000
28/08/2014 24,600 0.70 2.93 23,900 24,700 23,800 205,672 5,059,531,200
27/08/2014 23,900 0.10 0.42 23,900 24,000 23,700 232,300 5,551,970,000
26/08/2014 23,800 0.30 1.28 23,600 23,800 23,400 193,333 4,601,325,400
25/08/2014 23,500 0.30 1.29 23,300 23,800 23,300 335,400 7,881,900,000
22/08/2014 23,200 -0.20 -0.85 23,400 23,500 23,200 31,534 731,588,800
21/08/2014 23,400 0.00 ■■ 0.00 23,400 23,600 23,300 177,500 4,153,500,000
20/08/2014 23,400 0.10 0.43 23,400 23,600 23,100 180,266 4,218,224,400
19/08/2014 23,300 -0.20 -0.85 23,500 23,600 23,300 417,269 9,722,367,700
18/08/2014 23,500 0.20 0.86 23,500 23,600 23,200 183,027 4,301,134,500
15/08/2014 23,300 0.60 2.64 23,000 23,500 22,700 235,363 5,483,957,900
14/08/2014 22,700 -0.30 -1.30 22,900 23,000 22,500 217,700 4,941,790,000
13/08/2014 23,000 0.40 1.77 22,600 23,000 22,600 161,911 3,723,953,000
12/08/2014 22,600 -0.30 -1.31 23,000 23,000 22,500 54,700 1,236,220,000
11/08/2014 22,900 0.10 0.44 23,000 23,300 22,700 217,960 4,991,284,000
08/08/2014 22,800 0.10 0.44 22,700 23,100 22,700 184,000 4,195,200,000
07/08/2014 22,700 0.00 ■■ 0.00 22,600 22,800 22,400 179,728 4,079,825,600
06/08/2014 22,700 0.80 3.65 21,900 22,800 21,800 237,450 5,390,115,000
05/08/2014 21,900 0.20 0.92 21,600 21,900 21,600 101,600 2,225,040,000
04/08/2014 21,700 0.10 0.46 21,500 21,700 21,400 133,800 2,903,460,000
01/08/2014 21,600 -0.10 -0.46 21,600 21,700 21,300 150,900 3,259,440,000
31/07/2014 21,700 0.30 1.40 21,200 21,700 21,200 111,500 2,419,550,000
30/07/2014 21,400 -0.20 -0.93 21,500 21,700 21,000 189,600 4,057,440,000
29/07/2014 21,600 0.00 ■■ 0.00 21,400 21,700 21,300 292,610 6,320,376,000
28/07/2014 21,600 -1.00 -4.42 22,600 22,700 21,400 284,800 6,151,680,000
25/07/2014 22,600 -1.10 -4.64 23,800 23,800 22,600 220,400 4,981,040,000
24/07/2014 23,700 0.40 1.72 23,300 24,000 23,300 595,220 14,106,714,000
23/07/2014 23,300 0.10 0.43 23,400 23,400 23,000 161,400 3,760,620,000
22/07/2014 23,200 0.00 ■■ 0.00 23,200 23,400 22,900 240,400 5,577,280,000
21/07/2014 23,200 -0.50 -2.11 23,700 23,700 22,900 392,560 9,107,392,000
18/07/2014 23,700 0.10 0.42 23,600 23,700 23,200 269,500 6,387,150,000
17/07/2014 23,600 0.30 1.29 23,300 23,600 23,000 349,450 8,247,020,000
16/07/2014 23,300 -0.30 -1.27 23,600 23,800 23,300 495,900 11,554,470,000
15/07/2014 23,600 0.10 0.43 23,500 23,800 23,500 499,100 11,778,760,000
14/07/2014 23,500 0.80 3.52 22,700 23,500 22,700 677,300 15,916,550,000
11/07/2014 22,700 0.70 3.18 22,000 22,800 22,000 987,246 22,410,484,200
10/07/2014 22,000 0.30 1.38 21,700 22,500 21,600 386,884 8,511,448,000
09/07/2014 21,700 0.00 ■■ 0.00 21,800 21,800 21,600 95,570 2,073,869,000
08/07/2014 21,700 0.10 0.46 21,400 21,700 21,400 67,700 1,469,090,000
07/07/2014 21,600 -0.10 -0.46 21,800 21,900 21,500 168,300 3,635,280,000
04/07/2014 21,700 -0.20 -0.91 21,900 21,900 21,600 120,400 2,612,680,000
03/07/2014 21,900 0.10 0.46 22,000 22,100 21,700 141,100 3,090,090,000
02/07/2014 21,800 0.40 1.87 21,400 21,900 21,400 95,300 2,077,540,000
01/07/2014 21,400 -0.10 -0.47 21,300 21,400 21,200 109,900 2,351,860,000
30/06/2014 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 144,400 3,104,600,000
27/06/2014 21,500 -0.20 -0.92 21,400 21,800 21,400 100,900 2,169,350,000
26/06/2014 21,700 0.40 1.88 21,400 21,700 21,300 252,300 5,474,910,000
25/06/2014 21,300 0.00 ■■ 0.00 21,500 21,600 21,300 299,900 6,387,870,000
24/06/2014 21,300 -0.20 -0.93 21,300 21,400 21,200 110,900 2,362,170,000
23/06/2014 21,500 -0.20 -0.92 21,500 21,600 21,400 87,250 1,875,875,000
20/06/2014 21,700 -0.10 -0.46 21,600 21,900 21,600 49,900 1,082,830,000
19/06/2014 21,800 0.00 ■■ 0.00 21,500 21,800 20,600 394,900 8,608,820,000
18/06/2014 21,800 0.60 2.83 21,200 22,200 21,200 433,200 9,443,760,000
17/06/2014 21,200 0.40 1.92 20,700 21,300 20,600 255,933 5,425,779,600
16/06/2014 20,800 -0.10 -0.48 20,900 21,000 20,500 333,205 6,930,664,000
13/06/2014 20,900 0.50 2.45 20,400 20,900 20,400 509,217 10,642,635,300
12/06/2014 20,400 0.60 3.03 19,800 20,400 19,700 211,300 4,310,520,000
11/06/2014 19,800 0.20 1.02 19,500 20,000 19,500 44,000 871,200,000
10/06/2014 19,600 -0.40 -2.00 19,900 20,000 19,600 29,597 580,101,200
09/06/2014 20,000 0.00 ■■ 0.00 20,000 20,400 19,800 51,200 1,024,000,000
06/06/2014 20,000 0.20 1.01 19,700 20,000 19,600 48,700 974,000,000
05/06/2014 19,800 0.20 1.02 19,400 19,800 19,200 69,197 1,370,100,600
04/06/2014 19,600 -0.10 -0.51 19,800 19,900 19,300 127,800 2,504,880,000
03/06/2014 19,700 -0.10 -0.51 19,800 19,900 19,500 24,300 478,710,000
02/06/2014 19,800 -0.40 -1.98 20,000 20,200 19,600 178,700 3,538,260,000
30/05/2014 20,200 -0.10 -0.49 20,100 20,500 20,000 116,503 2,353,360,600
29/05/2014 20,300 -0.40 -1.93 20,600 20,800 20,000 121,597 2,468,419,100
28/05/2014 20,700 0.90 4.55 20,000 20,700 19,900 271,250 5,614,875,000
27/05/2014 19,800 0.40 2.06 19,400 19,900 19,300 241,940 4,790,412,000
26/05/2014 19,400 0.10 0.52 19,400 19,500 19,100 61,000 1,183,400,000
23/05/2014 19,300 -0.20 -1.03 19,400 19,500 19,300 58,300 1,125,190,000
22/05/2014 19,500 -0.30 -1.52 19,400 19,800 19,300 195,500 3,812,250,000
21/05/2014 19,800 0.70 3.66 19,000 19,900 19,000 280,033 5,544,653,400
20/05/2014 19,100 0.00 ■■ 0.00 18,800 19,100 18,700 52,300 998,930,000
19/05/2014 19,100 0.00 ■■ 0.00 18,900 19,200 18,500 113,600 2,169,760,000
16/05/2014 19,100 0.30 1.60 19,200 19,200 18,300 82,300 1,571,930,000
15/05/2014 18,800 -0.40 -2.08 19,600 19,600 18,000 248,933 4,679,940,400
14/05/2014 19,400 1.40 7.78 18,000 19,700 18,000 204,900 3,975,060,000
13/05/2014 18,000 0.10 0.56 17,500 18,500 17,300 166,608 2,998,944,000
12/05/2014 17,900 -1.90 -9.60 19,000 19,300 17,900 270,800 4,847,320,000
09/05/2014 19,800 0.90 4.76 18,900 19,900 18,600 154,500 3,059,100,000
08/05/2014 18,900 -2.10 -10.00 20,900 20,900 18,900 500,731 9,463,815,900
07/05/2014 21,000 0.10 0.48 21,300 21,300 20,800 61,103 1,283,163,000
06/05/2014 20,900 -0.80 -3.69 21,200 21,500 20,300 242,700 5,072,430,000
05/05/2014 21,700 -0.50 -2.25 22,100 22,200 21,000 119,600 2,595,320,000
29/04/2014 22,200 0.30 1.37 21,800 22,200 21,800 32,600 723,720,000
28/04/2014 21,900 -0.40 -1.79 22,100 22,200 21,900 158,000 3,460,200,000
25/04/2014 22,300 0.10 0.45 22,500 22,500 22,200 48,300 1,077,090,000
24/04/2014 22,200 0.10 0.45 21,500 22,400 21,000 285,300 6,333,660,000
23/04/2014 22,100 -0.10 -0.45 22,200 22,300 21,700 152,400 3,368,040,000
22/04/2014 22,200 0.70 3.26 21,800 22,300 21,400 140,300 3,114,660,000
21/04/2014 21,500 -0.30 -1.38 22,000 22,500 21,300 319,992 6,879,828,000
18/04/2014 21,800 -0.80 -3.54 22,400 22,500 21,800 182,300 3,974,140,000
17/04/2014 22,600 0.50 2.26 22,900 22,900 22,500 286,700 6,479,420,000
16/04/2014 22,100 -0.40 -1.78 22,500 22,600 22,000 469,580 10,377,718,000
15/04/2014 22,500 -0.60 -2.60 23,000 23,300 22,500 321,100 7,224,750,000
14/04/2014 23,100 -0.60 -2.53 23,600 23,700 23,000 267,700 6,183,870,000
11/04/2014 23,700 -0.10 -0.42 23,700 23,700 23,400 192,633 4,565,402,100
10/04/2014 23,800 -0.30 -1.24 24,100 24,200 23,800 239,651 5,703,693,800
08/04/2014 24,100 0.60 2.55 23,700 24,300 23,500 398,400 9,601,440,000
07/04/2014 23,500 0.80 3.52 24,500 24,500 22,700 592,400 13,921,400,000
04/04/2014 22,700 -0.60 -2.58 23,400 23,400 22,700 235,537 5,346,689,900
03/04/2014 23,300 0.70 3.10 22,800 23,600 22,700 314,310 7,323,423,000
02/04/2014 22,600 0.00 ■■ 0.00 23,000 23,100 22,300 351,853 7,951,877,800
01/04/2014 22,600 -0.90 -3.83 23,500 23,500 22,600 286,300 6,470,380,000
31/03/2014 23,500 0.60 2.62 23,000 23,800 23,000 183,480 4,311,780,000
28/03/2014 22,900 -0.20 -0.87 23,400 23,500 22,900 324,200 7,424,180,000
27/03/2014 23,100 -0.10 -0.43 23,900 23,900 23,100 253,600 5,858,160,000
26/03/2014 23,200 -1.30 -5.31 24,500 24,500 23,200 323,700 7,509,840,000
25/03/2014 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 336,400 8,241,800,000
24/03/2014 24,500 0.20 0.82 24,500 24,700 24,300 285,758 7,001,071,000
21/03/2014 24,300 0.10 0.41 24,300 24,600 24,000 263,850 6,411,555,000
20/03/2014 24,200 -0.20 -0.82 24,500 24,700 24,200 539,100 13,046,220,000
19/03/2014 24,400 -0.10 -0.41 24,700 24,700 24,100 273,700 6,678,280,000
18/03/2014 24,500 -0.20 -0.81 24,800 25,000 24,500 304,200 7,452,900,000
17/03/2014 24,700 0.50 2.07 24,400 24,800 24,400 492,200 12,157,340,000
14/03/2014 24,200 0.40 1.68 23,800 24,700 23,800 500,833 12,120,158,600
13/03/2014 23,800 -0.10 -0.42 23,700 24,000 23,700 287,100 6,832,980,000
12/03/2014 23,900 -0.60 -2.45 24,500 24,600 23,700 263,000 6,285,700,000
11/03/2014 24,500 0.20 0.82 24,000 24,600 24,000 234,620 5,748,190,000
10/03/2014 24,300 0.10 0.41 24,100 24,500 23,800 103,100 2,505,330,000
07/03/2014 24,200 0.00 ■■ 0.00 24,500 24,500 24,100 69,800 1,689,160,000
06/03/2014 24,200 0.80 3.42 23,500 24,800 23,300 152,000 3,678,400,000
05/03/2014 23,400 0.40 1.74 23,300 23,700 23,000 197,500 4,621,500,000
04/03/2014 23,000 -0.10 -0.43 22,900 23,500 22,700 396,140 9,111,220,000
03/03/2014 23,100 -1.70 -6.85 24,600 24,600 23,100 307,200 7,096,320,000
28/02/2014 24,800 -0.30 -1.20 25,100 25,100 24,600 74,500 1,847,600,000
27/02/2014 25,100 -0.30 -1.18 25,400 25,600 25,100 228,290 5,730,079,000
26/02/2014 25,400 0.00 ■■ 0.00 25,400 25,900 25,100 686,520 17,437,608,000
25/02/2014 25,400 0.10 0.40 25,300 25,400 25,100 432,800 10,993,120,000
24/02/2014 25,300 0.30 1.20 25,300 25,700 25,000 626,000 15,837,800,000
21/02/2014 25,000 0.00 ■■ 0.00 24,900 25,600 24,700 262,166 6,554,150,000
20/02/2014 25,000 -1.60 -6.02 24,500 26,700 24,400 557,300 13,932,500,000
19/02/2014 26,600 2.40 9.92 24,500 26,600 24,100 765,900 20,372,940,000
18/02/2014 24,200 0.20 0.83 24,000 24,600 23,900 236,300 5,718,460,000
17/02/2014 24,000 -0.50 -2.04 24,000 24,500 24,000 289,500 6,948,000,000
14/02/2014 24,500 0.00 ■■ 0.00 24,500 24,700 24,400 455,718 11,165,091,000
13/02/2014 24,500 -0.40 -1.61 24,900 25,000 24,400 382,700 9,376,150,000
12/02/2014 24,900 0.40 1.63 24,500 24,900 24,400 302,100 7,522,290,000
11/02/2014 24,500 -0.60 -2.39 25,100 25,500 24,300 491,944 12,052,628,000
10/02/2014 25,100 1.20 5.02 24,000 25,500 24,000 411,200 10,321,120,000
07/02/2014 23,900 -0.10 -0.42 24,000 24,000 23,600 529,310 12,650,509,000
06/02/2014 24,000 0.30 1.27 23,800 24,200 23,700 191,300 4,591,200,000
27/01/2014 23,700 -0.20 -0.84 23,600 24,000 23,600 142,950 3,387,915,000
24/01/2014 23,900 -0.10 -0.42 24,000 24,300 23,700 240,246 5,741,879,400
23/01/2014 24,000 0.80 3.45 23,000 24,100 23,000 331,000 7,944,000,000
22/01/2014 23,200 -0.30 -1.28 23,400 23,500 22,900 368,700 8,553,840,000
21/01/2014 23,500 1.20 5.38 21,900 23,500 21,900 253,000 5,945,500,000
20/01/2014 22,300 -0.20 -0.89 22,500 22,500 21,700 318,700 7,107,010,000
17/01/2014 22,500 -0.30 -1.32 23,000 23,500 22,300 245,430 5,522,175,000
16/01/2014 22,800 1.10 5.07 21,900 22,900 21,500 440,300 10,038,840,000
15/01/2014 21,700 0.60 2.84 21,500 22,000 21,400 429,573 9,321,734,100
14/01/2014 21,100 0.90 4.46 20,200 21,500 20,200 645,133 13,612,306,300
13/01/2014 20,200 0.20 1.00 19,900 20,200 19,700 283,400 5,724,680,000
10/01/2014 20,000 -0.30 -1.48 19,900 20,200 19,900 57,100 1,142,000,000
09/01/2014 20,300 0.20 1.00 18,100 20,300 18,100 23,700 481,110,000
08/01/2014 20,100 -0.20 -0.99 20,300 20,300 19,900 115,100 2,313,510,000
07/01/2014 20,300 -0.10 -0.49 20,400 20,500 20,300 5,600 113,680,000
06/01/2014 20,400 0.60 3.03 20,000 20,600 19,700 267,800 5,463,120,000
03/01/2014 19,800 0.50 2.59 19,300 19,800 19,300 106,700 2,112,660,000
02/01/2014 19,300 0.00 ■■ 0.00 20,000 20,000 19,300 211,940 4,090,442,000
31/12/2013 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 178,800 3,450,840,000
30/12/2013 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 25,100 484,430,000
27/12/2013 19,300 0.10 0.52 19,800 19,800 17,500 138,600 2,674,980,000
26/12/2013 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 112,410 2,293,164,000
25/12/2013 20,400 -0.20 -0.97 20,700 20,700 20,400 47,216 963,206,400
24/12/2013 20,600 0.40 1.98 20,200 20,700 20,100 165,870 3,416,922,000
23/12/2013 20,200 0.00 ■■ 0.00 20,200 20,400 20,200 170,400 3,442,080,000
20/12/2013 20,200 -0.30 -1.46 20,500 20,700 20,200 116,816 2,359,683,200
19/12/2013 20,500 0.00 ■■ 0.00 20,400 20,500 20,300 192,570 3,947,685,000
18/12/2013 20,500 0.20 0.99 20,700 20,700 20,100 126,570 2,594,685,000
17/12/2013 20,300 -0.20 -0.98 20,800 20,800 20,200 154,110 3,128,433,000
16/12/2013 20,500 -0.10 -0.49 20,600 20,600 20,200 220,700 4,524,350,000
13/12/2013 20,600 0.50 2.49 20,300 21,100 20,300 739,330 15,230,198,000
12/12/2013 20,100 0.40 2.03 20,000 20,300 19,800 276,024 5,548,082,400
11/12/2013 19,700 -0.30 -1.50 20,100 20,100 19,600 202,430 3,987,871,000
10/12/2013 20,000 0.50 2.56 19,500 20,400 19,300 476,100 9,522,000,000
09/12/2013 19,500 -0.20 -1.02 19,700 19,700 19,400 102,000 1,989,000,000
06/12/2013 19,700 0.50 2.60 19,100 20,200 19,100 451,100 8,886,670,000
05/12/2013 19,200 -0.10 -0.52 19,300 19,300 19,100 188,727 3,623,558,400
04/12/2013 19,300 0.30 1.58 18,900 19,500 18,800 462,600 8,928,180,000
03/12/2013 19,000 0.00 ■■ 0.00 19,400 19,400 18,800 201,800 3,834,200,000
02/12/2013 19,000 0.40 2.15 18,600 19,200 18,400 183,400 3,484,600,000
29/11/2013 18,600 -0.10 -0.53 18,700 18,700 18,500 94,400 1,755,840,000
28/11/2013 18,700 -0.10 -0.53 18,600 18,900 18,600 30,200 564,740,000
27/11/2013 18,800 -0.10 -0.53 18,900 18,900 18,700 67,800 1,274,640,000
26/11/2013 18,900 0.00 ■■ 0.00 18,500 18,900 18,500 99,800 1,886,220,000
25/11/2013 18,900 0.00 ■■ 0.00 18,900 19,100 18,600 116,100 2,194,290,000
22/11/2013 18,900 -0.10 -0.53 19,000 19,300 18,700 159,500 3,014,550,000
21/11/2013 19,000 -0.20 -1.04 19,200 19,500 19,000 266,300 5,059,700,000
20/11/2013 19,200 -0.10 -0.52 19,200 19,300 19,100 263,048 5,050,521,600
19/11/2013 19,300 -0.10 -0.52 19,400 19,400 19,200 113,900 2,198,270,000
18/11/2013 19,400 0.40 2.11 19,000 19,900 19,000 211,533 4,103,740,200
15/11/2013 19,000 0.30 1.60 19,100 19,700 18,800 650,819 12,365,561,000
14/11/2013 18,700 0.40 2.19 18,100 18,700 18,100 342,000 6,395,400,000
13/11/2013 18,300 0.10 0.55 18,200 18,300 18,000 162,417 2,972,231,100
12/11/2013 18,200 -0.40 -2.15 18,400 18,600 18,100 130,000 2,366,000,000
11/11/2013 18,600 0.10 0.54 18,500 18,700 18,400 260,557 4,846,360,200
08/11/2013 18,500 0.90 5.11 17,700 18,600 17,700 428,510 7,927,435,000
07/11/2013 17,600 0.20 1.15 17,500 17,700 17,500 196,800 3,463,680,000
06/11/2013 17,400 0.00 ■■ 0.00 17,500 17,600 17,400 61,500 1,070,100,000
05/11/2013 17,400 0.10 0.58 17,400 17,600 17,400 244,005 4,245,687,000
04/11/2013 17,300 -0.20 -1.14 17,500 17,600 17,300 168,400 2,913,320,000
01/11/2013 17,500 -0.10 -0.57 17,600 17,600 17,400 81,400 1,424,500,000
31/10/2013 17,600 0.30 1.73 17,400 17,800 17,400 132,939 2,339,726,400
30/10/2013 17,300 0.10 0.58 17,300 17,400 17,200 189,117 3,271,724,100
29/10/2013 17,200 -0.10 -0.58 17,500 17,500 17,100 216,600 3,725,520,000
28/10/2013 17,300 -0.20 -1.14 17,500 17,600 17,300 211,400 3,657,220,000
25/10/2013 17,500 -0.30 -1.69 17,500 17,800 17,500 30,800 539,000,000
24/10/2013 17,800 0.50 2.89 17,400 18,500 17,400 337,060 5,999,668,000
23/10/2013 17,300 0.00 ■■ 0.00 17,500 17,500 17,200 177,330 3,067,809,000
22/10/2013 17,300 -0.20 -1.14 17,500 17,500 17,300 79,600 1,377,080,000
21/10/2013 17,500 0.40 2.34 17,500 17,500 17,100 118,200 2,068,500,000
18/10/2013 17,100 -0.10 -0.58 17,200 17,200 17,100 108,300 1,851,930,000
17/10/2013 17,200 -0.30 -1.71 17,600 17,600 17,100 80,900 1,391,480,000
16/10/2013 17,500 0.60 3.55 17,000 17,700 17,000 129,200 2,261,000,000
15/10/2013 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 19,400 327,860,000
14/10/2013 16,900 -0.10 -0.59 16,900 16,900 16,800 3,400 57,460,000
11/10/2013 17,000 0.10 0.59 16,900 17,000 16,800 11,357 193,069,000
10/10/2013 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,100 35,490,000
09/10/2013 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 34,900 589,810,000
08/10/2013 16,900 -0.10 -0.59 17,000 17,000 16,800 11,200 189,280,000
07/10/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 39,919 678,623,000
04/10/2013 17,000 0.20 1.19 16,900 17,000 16,800 11,037 187,629,000
03/10/2013 16,800 -0.20 -1.18 17,000 17,000 16,800 22,308 374,774,400
02/10/2013 17,000 0.30 1.80 16,800 17,000 16,600 92,600 1,574,200,000
01/10/2013 16,700 -0.20 -1.18 16,900 16,900 16,700 17,823 297,644,100
30/09/2013 16,900 0.00 ■■ 0.00 17,000 17,100 16,800 22,800 385,320,000
27/09/2013 16,900 -0.20 -1.17 17,000 17,000 16,800 12,900 218,010,000
26/09/2013 17,100 -0.20 -1.16 17,300 17,300 17,100 5,200 88,920,000
25/09/2013 17,300 0.20 1.17 17,100 17,300 17,100 5,800 100,340,000
24/09/2013 17,100 -0.30 -1.72 17,200 17,200 16,800 285,900 4,888,890,000
23/09/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
20/09/2013 17,400 0.20 1.16 17,400 17,500 17,400 4,139 72,018,600
19/09/2013 17,200 0.20 1.18 17,200 17,800 17,100 6,266 107,775,200
18/09/2013 17,000 -1.00 -5.56 18,500 18,500 17,000 95,137 1,617,329,000
17/09/2013 18,000 -0.20 -1.10 18,000 18,000 18,000 23,300 419,400,000
16/09/2013 18,200 -0.10 -0.55 18,200 18,200 18,200 200 3,640,000
13/09/2013 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 2,166 39,637,800
12/09/2013 18,300 0.30 1.67 18,000 18,300 18,000 2,700 49,410,000
11/09/2013 18,000 0.10 0.56 17,500 18,000 17,500 40,500 729,000,000
10/09/2013 17,900 0.00 ■■ 0.00 17,400 17,900 17,300 21,260 380,554,000
09/09/2013 17,900 0.00 ■■ 0.00 17,500 17,900 17,400 2,700 48,330,000
06/09/2013 17,900 -0.10 -0.56 17,500 17,900 17,500 1,200 21,480,000
05/09/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 12,000 216,000,000
04/09/2013 18,000 0.30 1.69 17,500 18,000 17,500 93,100 1,675,800,000
03/09/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 23,500 415,950,000
30/08/2013 17,700 0.00 ■■ 0.00 17,100 17,700 17,100 5,600 99,120,000
29/08/2013 17,700 0.30 1.72 17,100 17,700 17,000 20,300 359,310,000
28/08/2013 17,400 0.30 1.75 17,000 17,400 16,000 12,400 215,760,000
27/08/2013 17,100 -0.10 -0.58 17,200 17,200 17,100 9,800 167,580,000
26/08/2013 17,200