Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 960.30 -5.76 (-0.60%)
  • HNX-Index 102.04 -0.32 (-0.31%)
  • UPCOM-Index 55.36 -0.43 (-0.77%)
CTCP Hóa An
Hoa An Joint Stock Company
Mã CK:      DHA      31.75      +0.90 (+2.83%)      (cập nhật 08:15 10/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hoaan.com.vn
DHA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
10/12/2019 31,750 0.90 2.83 30,900 31,900 30,550 257 8,159,750
09/12/2019 30,900 0.20 0.65 30,700 31,000 30,500 351 10,845,900
07/12/2019 30,700 0.10 0.33 30,650 31,000 30,650 324 9,946,800
06/12/2019 30,700 0.10 0.33 30,650 31,000 30,650 324 9,946,800
05/12/2019 30,650 0.20 0.65 30,450 32,300 30,500 13 398,450
04/12/2019 30,450 -1.70 -5.58 32,100 31,950 30,450 46 1,400,700
03/12/2019 32,100 -0.40 -1.25 32,500 32,100 30,700 322 10,336,200
02/12/2019 32,500 1.60 4.92 30,900 32,500 30,450 1,217 39,552,500
29/11/2019 30,900 0.60 1.94 30,300 31,000 30,300 311 9,609,900
28/11/2019 30,300 0.00 ■■ 0.00 30,300 31,450 30,300 124 3,757,200
27/11/2019 30,300 -0.60 -1.98 30,900 31,950 30,300 52 1,575,600
26/11/2019 30,900 0.00 ■■ 0.00 30,900 32,400 30,200 434 13,410,600
25/11/2019 30,900 0.80 2.59 30,100 31,350 30,000 313 9,671,700
23/11/2019 30,100 0.00 ■■ 0.00 30,100 31,250 30,100 101 3,040,100
22/11/2019 30,100 0.00 ■■ 0.00 30,100 31,250 30,100 101 3,040,100
21/11/2019 30,100 0.10 0.33 30,000 32,000 30,100 104 3,130,400
20/11/2019 30,000 -0.60 -2.00 30,600 31,950 29,250 372 11,160,000
19/11/2019 30,600 0.50 1.63 30,150 30,600 30,000 139 4,253,400
18/11/2019 30,150 0.10 0.33 30,000 30,600 30,000 119 3,587,850
15/11/2019 30,000 -0.40 -1.33 30,400 30,000 29,500 632 18,960,000
14/11/2019 30,400 -1.40 -4.61 31,750 31,350 30,400 111 3,374,400
13/11/2019 31,750 -1.10 -3.46 32,800 32,350 30,550 796 25,273,000
12/11/2019 32,800 1.50 4.57 31,300 32,950 29,150 832 27,289,600
11/11/2019 31,300 -0.20 -0.64 31,500 31,300 30,000 197 6,166,100
08/11/2019 31,500 -0.20 -0.63 31,700 33,000 30,800 278 8,757,000
07/11/2019 31,700 -0.20 -0.63 31,850 32,000 30,950 1,286 40,766,200
06/11/2019 31,850 1.30 4.08 30,600 32,000 30,550 416 13,249,600
05/11/2019 30,600 0.60 1.96 30,000 30,950 29,900 114 3,488,400
04/11/2019 30,000 -0.20 -0.67 30,200 30,500 30,000 241 7,230,000
01/11/2019 30,000 -0.20 -0.67 30,200 30,500 30,000 241 7,230,000
31/10/2019 30,200 -0.20 -0.66 30,400 30,400 29,600 622 18,784,400
30/10/2019 30,400 -0.10 -0.33 30,450 30,400 30,000 397 12,068,800
29/10/2019 30,450 -0.10 -0.33 30,500 30,450 29,350 4 121,800
28/10/2019 30,500 0.50 1.64 30,000 30,750 30,000 22 671,000
26/10/2019 30,000 -0.40 -1.33 30,450 30,800 30,000 1,160 34,800,000
25/10/2019 30,000 -0.40 -1.33 30,450 30,800 30,000 1,160 34,800,000
24/10/2019 30,450 0.40 1.31 30,000 30,450 30,000 496 15,103,200
23/10/2019 30,000 -0.40 -1.33 30,400 30,000 30,000 302 9,060,000
22/10/2019 30,400 0.40 1.32 30,000 30,450 29,900 706 21,462,400
21/10/2019 30,000 -1.30 -4.33 31,300 30,000 30,000 43 1,290,000
18/10/2019 31,300 1.50 4.79 29,850 31,300 29,100 2,138 66,919,400
17/10/2019 29,850 0.50 1.68 29,400 29,900 29,500 151 4,507,350
16/10/2019 29,400 -0.20 -0.68 29,600 30,200 29,400 427 12,553,800
15/10/2019 29,600 0.00 ■■ 0.00 29,600 30,250 29,600 1,232 36,467,200
14/10/2019 29,600 -0.70 -2.36 30,300 30,300 29,600 2,185 64,676,000
11/10/2019 30,300 0.20 0.66 30,100 30,450 30,100 102 3,090,600
10/10/2019 30,100 -0.40 -1.33 30,550 30,500 30,100 5 150,500
09/10/2019 30,550 0.10 0.33 30,500 30,600 30,500 85 2,596,750
08/10/2019 30,500 -0.40 -1.31 30,900 30,700 30,500 150 4,575,000
07/10/2019 30,900 0.80 2.59 30,050 30,900 30,000 210 6,489,000
04/10/2019 30,050 -0.40 -1.33 30,500 32,400 30,000 608 18,270,400
03/10/2019 30,500 -0.40 -1.31 30,850 30,500 30,000 173 5,276,500
02/10/2019 30,850 0.90 2.92 30,000 31,200 29,950 192 5,923,200
01/10/2019 30,000 -0.50 -1.67 30,500 30,500 30,000 330 9,900,000
30/09/2019 30,500 -0.10 -0.33 30,650 30,650 29,650 938 28,609,000
27/09/2019 30,650 0.10 0.33 30,500 31,100 29,950 562 17,225,300
26/09/2019 30,500 0.00 ■■ 0.00 30,500 31,100 29,950 102 3,111,000
25/09/2019 30,500 -0.20 -0.66 30,700 30,500 29,950 145 4,422,500
24/09/2019 30,700 0.60 1.95 30,150 31,300 30,300 3 92,100
23/09/2019 30,150 -0.90 -2.99 31,000 31,350 29,500 608 18,331,200
20/09/2019 31,000 0.20 0.65 30,800 31,400 29,650 95 2,945,000
19/09/2019 30,800 0.60 1.95 30,200 31,500 30,250 23 708,400
18/09/2019 30,200 -0.10 -0.33 30,300 32,200 28,550 391 11,808,200
17/09/2019 30,300 -0.40 -1.32 30,750 31,350 30,300 5 151,500
16/09/2019 30,750 0.90 2.93 29,900 30,900 30,100 125 3,843,750
13/09/2019 29,900 -1.30 -4.35 31,200 32,700 29,650 320 9,568,000
12/09/2019 31,200 0.10 0.32 31,050 31,500 30,100 4,306 134,347,200
11/09/2019 31,050 0.50 1.61 30,550 32,000 30,300 204 6,334,200
10/09/2019 32,950 1.30 3.95 31,650 32,950 30,550 10 329,500
09/09/2019 31,650 -1.60 -5.06 33,250 33,400 31,650 174 5,507,100
06/09/2019 33,250 0.60 1.80 32,650 33,300 32,200 60 1,995,000
05/09/2019 32,650 -0.60 -1.84 33,200 33,000 32,200 607 19,818,550
04/09/2019 33,200 -0.10 -0.30 33,350 33,200 33,200 73 2,423,600
03/09/2019 33,350 0.10 0.30 33,200 33,500 32,800 17 566,950
30/08/2019 33,200 0.30 0.90 32,950 33,500 32,200 5,177 171,876,400
29/08/2019 32,950 -0.40 -1.21 33,400 33,100 32,000 319 10,511,050
28/08/2019 33,400 -0.50 -1.50 33,900 33,400 31,800 1,172 39,144,800
27/08/2019 33,900 0.40 1.18 33,450 34,450 33,000 141 4,779,900
26/08/2019 33,450 -0.30 -0.90 33,800 33,850 32,200 131 4,381,950
23/08/2019 33,800 0.50 1.48 33,300 34,800 31,100 1,461 49,381,800
22/08/2019 33,300 -0.70 -2.10 34,000 33,950 33,200 523 17,415,900
21/08/2019 34,000 -0.50 -1.47 34,450 34,700 33,600 554 18,836,000
20/08/2019 34,450 -0.30 -0.87 34,800 34,600 34,000 625 21,531,250
19/08/2019 34,800 -0.10 -0.29 34,850 35,000 34,450 701 24,394,800
16/08/2019 34,850 -0.80 -2.30 35,600 35,100 34,200 2,712 94,513,200
15/08/2019 35,600 -0.30 -0.84 35,900 35,650 34,600 2,150 76,540,000
14/08/2019 35,900 -0.10 -0.28 36,000 36,100 34,850 340 12,206,000
13/08/2019 36,000 -0.10 -0.28 36,150 36,450 34,500 240 8,640,000
12/08/2019 36,150 0.90 2.49 35,300 36,400 35,350 369 13,339,350
09/08/2019 35,300 -1.10 -3.12 36,400 36,150 35,300 321 11,331,300
08/08/2019 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 50 1,820,000
07/08/2019 36,400 -0.10 -0.27 36,450 36,400 36,000 15 546,000
06/08/2019 36,450 0.00 ■■ 0.00 36,500 36,450 34,050 1,312 47,822,400
05/08/2019 36,500 0.00 ■■ 0.00 36,550 36,550 35,550 304 11,096,000
02/08/2019 36,550 0.00 ■■ 0.00 36,550 36,550 36,500 352 12,865,600
01/08/2019 36,550 0.40 1.09 36,100 36,550 35,100 1,016 37,134,800
31/07/2019 36,100 0.10 0.28 36,000 36,100 36,100 287 10,360,700
30/07/2019 36,000 -0.70 -1.94 36,700 36,500 36,000 390 14,040,000
29/07/2019 36,700 0.00 ■■ 0.00 36,700 36,700 36,100 822 30,167,400
26/07/2019 36,700 0.70 1.91 36,000 36,700 36,000 309 11,340,300
25/07/2019 36,000 -0.80 -2.22 36,800 36,700 36,000 404 14,544,000
24/07/2019 36,800 0.30 0.82 36,500 36,900 36,500 451 16,596,800
23/07/2019 36,500 -0.20 -0.55 36,700 36,700 36,000 1,238 45,187,000
22/07/2019 36,700 -0.10 -0.27 36,800 36,700 36,600 1,265 46,425,500
19/07/2019 36,800 0.00 ■■ 0.00 36,800 36,800 35,300 159 5,851,200
18/07/2019 36,800 0.10 0.27 36,700 36,800 35,900 1,590 58,512,000
17/07/2019 36,700 0.10 0.27 36,600 37,000 35,600 1,105 40,553,500
16/07/2019 36,600 0.00 ■■ 0.00 36,600 36,600 35,850 5,476 200,421,600
15/07/2019 36,600 1.10 3.01 35,500 36,600 35,250 545 19,947,000
12/07/2019 35,500 -1.00 -2.82 36,500 36,600 35,500 1,236 43,878,000
11/07/2019 36,500 0.30 0.82 36,200 36,500 35,550 36 1,314,000
10/07/2019 36,200 0.20 0.55 36,050 36,200 35,600 29 1,049,800
09/07/2019 36,050 -0.30 -0.83 36,300 36,500 35,050 571 20,584,550
08/07/2019 36,300 0.10 0.28 36,200 36,300 35,700 272 9,873,600
05/07/2019 36,200 0.20 0.55 36,000 36,400 35,950 167 6,045,400
04/07/2019 36,000 -0.90 -2.50 36,900 36,700 36,000 838 30,168,000
03/07/2019 36,900 1.80 4.88 35,100 36,900 35,300 33 1,217,700
02/07/2019 35,100 -0.90 -2.56 36,000 36,700 35,000 214 7,511,400
01/07/2019 36,000 1.00 2.78 35,000 36,600 35,100 907 32,652,000
28/06/2019 35,000 -0.90 -2.57 35,900 37,000 35,000 262 9,170,000
27/06/2019 35,900 -0.70 -1.95 36,600 36,700 35,550 21 753,900
26/06/2019 36,600 1.60 4.37 35,000 36,600 36,200 16 585,600
25/06/2019 35,000 -0.50 -1.43 35,500 36,200 34,650 74 2,590,000
24/06/2019 35,500 -0.40 -1.13 35,900 38,050 34,300 3,313 117,611,500
21/06/2019 35,900 -0.10 -0.28 36,000 36,100 35,900 320 11,488,000
20/06/2019 36,000 0.30 0.83 35,700 36,000 35,900 470 16,920,000
19/06/2019 35,700 0.00 ■■ 0.00 35,700 36,000 34,250 328 11,709,600
18/06/2019 35,700 0.20 0.56 35,550 36,100 35,700 197 7,032,900
17/06/2019 35,550 0.00 ■■ 0.00 35,500 35,900 35,500 784 27,871,200
16/06/2019 35,500 0.10 0.28 35,400 35,700 34,150 69 2,449,500
14/06/2019 35,500 0.10 0.28 35,400 35,700 34,150 69 2,449,500
13/06/2019 35,400 -0.30 -0.85 35,700 35,700 34,050 93 3,292,200
11/06/2019 35,500 -1.40 -3.94 36,900 36,000 34,200 445 15,797,500
10/06/2019 36,900 0.00 ■■ 0.00 36,900 37,400 36,700 150 5,535,000
09/06/2019 36,900 0.60 1.63 36,300 36,900 35,100 795 29,335,500
07/06/2019 36,900 0.60 1.63 36,300 36,900 35,100 795 29,335,500
06/06/2019 36,300 0.00 ■■ 0.00 36,300 36,300 34,600 350 12,705,000
05/06/2019 36,300 0.30 0.83 36,000 36,300 34,150 3,029 109,952,700
04/06/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,150 21 756,000
03/06/2019 36,000 -0.10 -0.28 36,100 36,100 35,500 77 2,772,000
02/06/2019 36,100 0.00 ■■ 0.00 36,100 36,100 35,200 170 6,137,000
31/05/2019 36,100 0.00 ■■ 0.00 36,100 36,100 35,200 170 6,137,000
30/05/2019 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 490 17,689,000
29/05/2019 36,100 0.00 ■■ 0.00 36,100 36,200 36,100 780 28,158,000
28/05/2019 36,100 -0.10 -0.28 36,200 36,100 35,400 1,143 41,262,300
27/05/2019 36,200 -0.30 -0.83 36,500 36,500 35,500 438 15,855,600
26/05/2019 36,500 0.10 0.27 36,400 36,500 36,400 412 15,038,000
24/05/2019 36,500 0.10 0.27 36,400 36,500 36,400 412 15,038,000
23/05/2019 36,400 0.20 0.55 36,200 36,500 36,200 363 13,213,200
22/05/2019 36,200 0.30 0.83 35,900 36,200 35,900 1,433 51,874,600
21/05/2019 35,900 -0.10 -0.28 36,000 35,900 35,900 73 2,620,700
20/05/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 462 16,632,000
19/05/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 335 12,060,000
17/05/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 335 12,060,000
16/05/2019 36,000 -0.10 -0.28 36,100 36,150 35,600 814 29,304,000
15/05/2019 36,100 0.10 0.28 36,000 36,100 35,500 920 33,212,000
14/05/2019 36,000 -0.20 -0.56 36,200 36,100 35,500 193 6,948,000
13/05/2019 36,200 0.10 0.28 36,100 36,250 35,750 804 29,104,800
12/05/2019 36,100 -0.10 -0.28 36,250 36,250 35,700 1,166 42,092,600
10/05/2019 36,100 -0.10 -0.28 36,250 36,250 35,700 1,166 42,092,600
09/05/2019 36,250 0.00 ■■ 0.00 36,250 36,250 35,000 1,038 37,627,500
08/05/2019 36,250 0.00 ■■ 0.00 36,300 36,250 35,600 330 11,962,500
07/05/2019 36,300 -0.10 -0.28 36,350 36,400 35,900 231 8,385,300
06/05/2019 36,350 0.00 ■■ 0.00 36,400 36,400 35,500 1,032 37,513,200
05/05/2019 36,400 0.40 1.10 36,000 36,500 36,000 1,670 60,788,000
03/05/2019 36,400 0.40 1.10 36,000 36,500 36,000 1,670 60,788,000
02/05/2019 36,000 -0.50 -1.39 36,450 36,500 36,000 469 16,884,000
01/05/2019 36,450 0.20 0.55 36,300 36,600 35,650 879 32,039,550
30/04/2019 36,450 0.20 0.55 36,300 36,600 35,650 879 32,039,550
29/04/2019 36,450 0.20 0.55 36,300 36,600 35,650 879 32,039,550
28/04/2019 36,450 0.20 0.55 36,300 36,600 35,650 879 32,039,550
26/04/2019 36,450 0.20 0.55 36,300 36,600 35,650 879 32,039,550
25/04/2019 36,300 0.60 1.65 35,700 36,500 36,000 1,157 41,999,100
24/04/2019 35,700 -0.40 -1.12 36,100 36,500 35,100 929 33,165,300
23/04/2019 36,100 0.30 0.83 35,850 36,600 35,900 1,520 54,872,000
22/04/2019 35,850 0.60 1.67 35,200 37,400 35,600 2,397 85,932,450
21/04/2019 35,200 0.20 0.57 35,000 35,300 34,800 5,581 196,451,200
19/04/2019 35,200 0.20 0.57 35,000 35,300 34,800 5,581 196,451,200
18/04/2019 35,000 0.00 ■■ 0.00 35,000 35,100 34,800 1,243 43,505,000
17/04/2019 35,000 -0.20 -0.57 35,200 35,200 35,000 760 26,600,000
16/04/2019 35,200 0.30 0.85 34,950 35,200 35,000 2,204 77,580,800
15/04/2019 34,950 0.10 0.29 34,900 35,200 34,100 1,422 49,698,900
12/04/2019 34,950 0.10 0.29 34,900 35,200 34,100 1,422 49,698,900
11/04/2019 34,900 0.00 ■■ 0.00 34,900 36,000 34,000 135 4,711,500
10/04/2019 34,900 0.80 2.29 34,100 36,000 34,000 121 4,222,900
09/04/2019 34,100 -0.40 -1.17 34,500 34,500 34,100 745 25,404,500
08/04/2019 34,500 -0.30 -0.87 34,750 34,750 33,300 321 11,074,500
05/04/2019 34,750 -0.10 -0.29 34,850 34,750 34,750 100 3,475,000
04/04/2019 34,850 0.00 ■■ 0.00 34,900 34,850 34,500 178 6,203,300
03/04/2019 34,900 0.00 ■■ 0.00 34,900 34,900 33,400 20 698,000
02/04/2019 34,900 0.00 ■■ 0.00 34,850 34,900 34,800 157 5,479,300
01/04/2019 34,850 0.00 ■■ 0.00 34,900 34,850 33,550 268 9,339,800
31/03/2019 30,500 -0.55 -1.80 31,050 31,500 30,500 9,700 295,850,000
29/03/2019 34,900 0.40 1.15 34,500 34,900 34,500 192 6,700,800
28/03/2019 34,500 -0.60 -1.74 35,100 35,000 34,500 213 7,348,500
27/03/2019 35,100 1.40 3.99 33,700 35,100 33,950 23,827 836,327,700
26/03/2019 33,700 0.00 ■■ 0.00 33,700 35,000 33,700 115 3,875,500
25/03/2019 33,700 0.10 0.30 33,600 35,200 33,600 435 14,659,500
22/03/2019 33,600 -1.90 -5.65 35,500 35,550 33,600 1,048 35,212,800
21/03/2019 35,500 0.40 1.13 35,100 35,500 34,150 1,671 59,320,500
20/03/2019 35,100 -0.20 -0.57 35,300 35,600 34,800 1,811 63,566,100
19/03/2019 35,300 0.10 0.28 35,200 35,700 34,800 1,529 53,973,700
18/03/2019 35,200 -0.40 -1.14 35,600 35,700 34,100 1,340 47,168,000
15/03/2019 35,600 0.10 0.28 35,550 35,700 33,100 757 26,949,200
14/03/2019 35,550 0.10 0.28 35,400 36,000 35,400 2,651 94,243,050
13/03/2019 35,400 0.40 1.13 35,000 35,400 35,100 1,986 70,304,400
12/03/2019 35,000 0.40 1.14 34,600 35,000 34,300 835 29,225,000
11/03/2019 34,600 0.70 2.02 33,900 35,700 34,500 7,953 275,173,800
08/03/2019 33,900 -0.30 -0.88 34,200 35,300 33,500 3,868 131,125,200
07/03/2019 34,200 -0.80 -2.34 35,000 35,550 34,100 4,568 156,225,600
06/03/2019 35,000 1.00 2.86 34,050 35,200 34,050 3,261 114,135,000
05/03/2019 34,050 -0.40 -1.17 34,400 34,400 33,300 1,087 37,012,350
04/03/2019 34,400 0.00 ■■ 0.00 34,400 34,400 33,850 79 2,717,600
01/03/2019 34,400 0.40 1.16 34,000 34,500 33,500 106 3,646,400
28/02/2019 34,000 -0.30 -0.88 34,300 34,900 33,950 1,166 39,644,000
27/02/2019 34,300 0.80 2.33 33,550 34,950 33,800 1,947 66,782,100
26/02/2019 33,550 -0.40 -1.19 33,900 34,400 33,500 924 31,000,200
25/02/2019 33,900 0.80 2.36 33,150 34,450 32,100 2,573 87,224,700
22/02/2019 33,150 -0.50 -1.51 33,600 33,600 33,100 1,296 42,962,400
21/02/2019 33,600 0.10 0.30 33,500 33,600 33,000 503 16,900,800
20/02/2019 33,500 0.20 0.60 33,300 33,800 33,000 1,078 36,113,000
19/02/2019 33,300 -0.10 -0.30 33,400 33,600 31,550 3,539 117,848,700
18/02/2019 33,400 -0.10 -0.30 33,450 33,950 32,300 1,207 40,313,800
15/02/2019 33,450 0.50 1.49 33,000 34,450 33,050 19 635,550
14/02/2019 33,000 0.30 0.91 32,700 34,500 33,000 3,570 117,810,000
13/02/2019 32,700 0.40 1.22 32,300 34,500 32,500 8,489 277,590,300
12/02/2019 32,300 0.30 0.93 32,000 32,400 31,400 1,798 58,075,400
11/02/2019 32,000 -0.30 -0.94 32,250 32,900 32,000 1,265 40,480,000
01/02/2019 32,250 0.30 0.93 32,000 32,550 30,250 1,765 56,921,250
31/01/2019 32,000 0.50 1.56 31,500 32,600 31,200 979 31,328,000
30/01/2019 31,500 0.10 0.32 31,400 32,000 31,000 312 9,828,000
29/01/2019 31,400 0.00 ■■ 0.00 31,400 31,400 31,200 904 28,385,600
28/01/2019 31,400 0.20 0.64 31,200 31,500 30,850 214 6,719,600
25/01/2019 31,200 0.30 0.96 30,900 31,800 31,200 61 1,903,200
24/01/2019 30,900 0.10 0.32 30,800 31,950 30,600 789,000 24,380,100,000
23/01/2019 30,800 0.00 ■■ 0.00 30,800 32,000 30,500 518,000 15,954,400,000
22/01/2019 30,800 0.30 0.97 30,500 30,800 30,300 1,035,000 31,878,000,000
21/01/2019 30,500 -0.40 -1.31 30,900 30,900 30,350 6,570 200,385,000
19/01/2019 30,900 0.90 2.91 30,000 30,900 30,150 10,881,000 336,222,900,000
18/01/2019 30,900 0.90 2.91 30,000 30,900 30,150 108,810 3,362,229,000
17/01/2019 30,000 -0.20 -0.67 30,200 31,000 29,400 42,350 1,270,500,000
16/01/2019 30,200 -1.35 -4.47 31,550 31,400 30,200 51,550 1,556,810,000
15/01/2019 31,550 -0.15 -0.48 31,700 31,700 30,800 61,710 1,946,950,500
14/01/2019 31,700 0.75 2.37 30,950 32,600 31,000 110,180 3,492,706,000
11/01/2019 30,950 0.35 1.13 30,600 31,000 30,600 77,040 2,384,388,000
10/01/2019 30,600 0.15 0.49 30,450 30,950 30,400 72,520 2,219,112,000
09/01/2019 30,450 0.15 0.49 30,300 30,500 30,000 75,990 2,313,895,500
08/01/2019 30,300 0.30 0.99 30,000 30,500 30,000 10,910 330,573,000
07/01/2019 30,000 -0.20 -0.67 30,200 30,300 28,100 21,010 630,300,000
06/01/2019 30,200 -0.20 -0.66 30,200 30,200 29,800 14,010 423,102,000
04/01/2019 30,200 -0.20 -0.66 30,200 30,200 29,800 14,010 423,102,000
03/01/2019 30,200 -0.10 -0.33 30,200 30,200 30,000 7,090 214,118,000
02/01/2019 30,200 0.30 0.99 30,200 30,500 30,000 14,760 445,752,000
30/12/2018 30,200 -0.30 -0.99 30,500 30,200 29,500 850 25,670,000
28/12/2018 30,200 -0.30 -0.99 30,500 30,200 29,500 850 25,670,000
27/12/2018 30,500 -0.10 -0.33 30,600 30,700 30,500 3,440 104,920,000
26/12/2018 30,600 0.05 0.16 30,550 30,600 30,000 8,260 252,756,000
25/12/2018 30,550 -0.15 -0.49 30,700 30,600 28,900 17,900 546,845,000
24/12/2018 30,700 0.20 0.65 30,500 30,700 30,400 11,310 347,217,000
21/12/2018 30,500 0.40 1.31 30,100 30,950 30,100 14,120 430,660,000
20/12/2018 30,100 -0.90 -2.99 31,000 31,000 30,100 5,300 159,530,000
19/12/2018 31,000 0.50 1.61 30,500 31,900 30,500 22,190 687,890,000
18/12/2018 30,500 -0.20 -0.66 30,700 30,500 30,100 1,550 47,275,000
17/12/2018 30,700 0.20 0.65 30,700 30,900 30,700 910 27,937,000
16/12/2018 30,700 -0.05 -0.16 30,750 30,750 30,200 11,910 365,637,000
14/12/2018 30,700 -0.05 -0.16 30,750 30,750 30,200 11,910 365,637,000
13/12/2018 30,750 -0.15 -0.49 30,900 30,800 30,500 6,020 185,115,000
12/12/2018 30,900 0.10 0.32 30,800 30,900 29,600 7,410 228,969,000
11/12/2018 30,800 -0.10 -0.32 30,900 31,600 28,850 12,270 377,916,000
10/12/2018 30,900 0.55 1.78 30,350 30,900 30,500 37,200 1,149,480,000
08/12/2018 30,350 -0.35 -1.15 30,700 30,900 30,300 670 20,334,500
07/12/2018 30,350 -0.35 -1.15 30,700 30,900 30,300 670 20,334,500
06/12/2018 30,700 -0.20 -0.65 30,900 30,800 30,300 3,810 116,967,000
05/12/2018 30,900 -0.10 -0.32 31,000 31,000 30,300 880 27,192,000
04/12/2018 31,000 -0.50 -1.61 31,500 31,800 31,000 3,210 99,510,000
03/12/2018 31,500 1.00 3.17 30,500 32,000 30,500 15,890 500,535,000
30/11/2018 30,500 -0.55 -1.80 31,050 31,500 30,500 9,700 295,850,000
29/11/2018 31,050 -0.25 -0.81 31,300 32,000 31,050 11,840 367,632,000
28/11/2018 31,300 0.20 0.64 31,100 33,000 31,100 10,230 320,199,000
27/11/2018 31,100 0.70 2.25 30,400 32,400 30,550 31,660 984,626,000
26/11/2018 30,400 -0.30 -0.99 30,700 31,000 28,600 36,560 1,111,424,000
25/11/2018 30,700 0.20 0.65 30,500 31,050 30,500 76,940 2,362,058,000
23/11/2018 30,700 0.20 0.65 30,500 31,050 30,500 76,940 2,362,058,000
22/11/2018 31,000 0.90 2.90 30,100 31,100 30,300 33,410 1,035,710,000
21/11/2018 30,100 -0.20 -0.66 30,300 30,950 30,000 21,150 636,615,000
20/11/2018 30,300 -0.20 -0.66 30,300 30,350 29,500 21,740 658,722,000
19/11/2018 30,300 -0.30 -0.99 30,300 31,000 30,000 2,560 77,568,000
16/11/2018 30,300 0.50 1.65 29,800 30,450 29,600 29,170 883,851,000
15/11/2018 29,800 0.80 2.68 29,000 29,900 29,100 58,760 1,751,048,000
14/11/2018 29,000 -0.20 -0.69 29,200 29,250 29,000 19,290 559,410,000
13/11/2018 29,200 0.10 0.34 29,200 29,300 29,200 23,280 679,776,000
12/11/2018 29,200 0.15 0.51 29,050 29,500 29,050 40,850 1,192,820,000
09/11/2018 29,050 -0.25 -0.86 29,300 29,200 29,000 54,260 1,576,253,000
08/11/2018 29,300 0.10 0.34 29,200 29,500 29,100 3,050 89,365,000
07/11/2018 29,200 0.15 0.51 29,050 29,500 29,050 10,480 306,016,000
06/11/2018 29,050 0.25 0.86 28,800 29,200 28,700 26,570 771,858,500
05/11/2018 28,800 0.25 0.87 28,550 28,900 28,550 4,120 118,656,000
02/11/2018 28,550 -0.35 -1.23 28,900 28,900 28,550 4,090 116,769,500
01/11/2018 28,900 0.30 1.04 28,600 28,950 27,800 4,210 121,669,000
31/10/2018 28,600 -0.15 -0.52 28,750 28,950 28,550 13,030 372,658,000
30/10/2018 28,750 -0.05 -0.17 28,800 28,800 28,750 1,070 30,762,500
29/10/2018 28,800 0.30 1.04 28,500 29,000 28,500 28,510 821,088,000
27/10/2018 28,500 0.10 0.35 28,500 28,950 28,350 47,290 1,347,765,000
26/10/2018 28,500 0.10 0.35 28,500 28,950 28,350 47,290 1,347,765,000
25/10/2018 28,500 -0.10 -0.35 28,500 28,500 28,200 24,440 696,540,000
24/10/2018 28,500 0.15 0.53 28,350 28,900 28,350 49,310 1,405,335,000
23/10/2018 28,350 0.05 0.18 28,300 28,950 28,300 10,610 300,793,500
22/10/2018 28,300 -0.70 -2.47 29,000 29,400 28,200 2,560 72,448,000
21/10/2018 29,000 -0.35 -1.21 29,000 29,000 27,250 15,990 463,710,000
19/10/2018 29,000 -0.35 -1.21 29,000 29,000 27,250 15,990 463,710,000
18/10/2018 29,000 -0.20 -0.69 29,200 29,200 28,900 16,320 473,280,000
17/10/2018 29,200 -0.35 -1.20 29,550 29,550 28,950 33,100 966,520,000
16/10/2018 29,550 0.40 1.35 29,150 29,800 28,900 5,650 166,957,500
15/10/2018 29,150 0.05 0.17 29,100 30,500 29,100 29,530 860,799,500
13/10/2018 29,200 -0.20 -0.68 29,200 29,200 28,900 23,320 680,944,000
12/10/2018 29,200 -0.20 -0.68 29,200 29,200 28,900 23,320 680,944,000
11/10/2018 29,200 -0.10 -0.34 29,300 29,750 28,600 108,130 3,157,396,000
10/10/2018 29,300 0.20 0.68 29,100 29,800 29,100 21,340 625,262,000
09/10/2018 29,100 0.05 0.17 29,100 30,000 29,000 21,390 622,449,000
08/10/2018 29,100 0.35 1.20 28,750 29,450 28,750 50,690 1,475,079,000
07/10/2018 28,750 -0.85 -2.96 29,600 29,350 28,600 2,870 82,512,500
05/10/2018 28,750 -0.85 -2.96 29,600 29,350 28,600 2,870 82,512,500
04/10/2018 29,600 0.80 2.70 28,800 29,900 28,750 6,150 182,040,000
03/10/2018 28,800 -0.05 -0.17 28,800 29,900 28,600 8,610 247,968,000
02/10/2018 28,800 0.05 0.17 28,750 29,700 28,500 6,090 175,392,000
01/10/2018 28,750 -0.35 -1.22 29,100 30,100 28,750 15,360 441,600,000
30/09/2018 29,100 -0.45 -1.55 29,550 30,100 29,100 14,120 410,892,000
28/09/2018 29,100 -0.45 -1.55 29,550 30,100 29,100 14,120 410,892,000
27/09/2018 29,550 -0.45 -1.52 30,000 30,700 29,500 19,050 562,927,500
26/09/2018 30,000 1.00 3.33 29,000 30,750 29,000 62,780 1,883,400,000
25/09/2018 29,000 1.00 3.45 28,000 29,000 28,000 93,530 2,712,370,000
24/09/2018 28,000 -0.30 -1.07 28,300 28,800 27,700 22,920 641,760,000
21/09/2018 28,300 0.10 0.35 28,200 28,850 28,000 3,120 88,296,000
20/09/2018 28,200 0.80 2.84 27,400 28,850 27,400 35,690 1,006,458,000
19/09/2018 27,400 0.30 1.09 27,100 27,450 27,100 23,580 646,092,000
18/09/2018 27,100 -0.20 -0.74 27,300 27,500 26,800 36,570 991,047,000
17/09/2018 27,300 0.10 0.37 27,200 27,700 26,900 5,710 155,883,000
14/09/2018 27,200 -0.10 -0.37 27,300 27,200 26,650 8,090 220,048,000
13/09/2018 27,300 -0.50 -1.83 27,300 27,400 26,800 9,310 254,163,000
12/09/2018 27,300 -0.05 -0.18 27,350 27,300 27,200 1,050 28,665,000
11/09/2018 27,350 0.45 1.65 26,900 27,350 26,800 7,910 216,338,500
10/09/2018 26,900 0.10 0.37 26,900 27,000 26,800 6,900 185,610,000
09/09/2018 26,900 0.15 0.56 26,750 26,900 26,800 520 13,988,000
07/09/2018 26,900 0.15 0.56 26,750 26,900 26,800 520 13,988,000
06/09/2018 26,750 -0.15 -0.56 26,900 26,900 26,400 18,540 495,945,000
05/09/2018 26,900 -0.10 -0.37 27,000 27,000 26,600 9,710 261,199,000
04/09/2018 27,000 0.20 0.74 26,800 27,150 27,000 5,840 157,680,000
03/09/2018 26,800 0.30 1.12 26,500 27,100 26,600 8,230 220,564,000
31/08/2018 26,800 0.30 1.12 26,500 27,100 26,600 8,230 220,564,000
30/08/2018 26,500 0.10 0.38 26,400 26,650 26,200 64,740 1,715,610,000
29/08/2018 26,400 -0.10 -0.38 26,500 26,600 26,400 50,690 1,338,216,000
28/08/2018 26,500 -0.20 -0.75 26,700 27,000 26,200 54,400 1,441,600,000
27/08/2018 26,700 -0.25 -0.94 26,950 26,950 26,700 38,240 1,021,008,000
26/08/2018 26,950 -0.20 -0.74 27,150 27,900 26,850 31,370 845,421,500
24/08/2018 26,950 -0.20 -0.74 27,150 27,900 26,850 31,370 845,421,500
23/08/2018 27,150 -0.25 -0.92 27,400 27,600 27,150 35,180 955,137,000
22/08/2018 27,400 -0.35 -1.28 27,750 27,700 27,400 37,630 1,031,062,000
21/08/2018 27,750 0.05 0.18 27,700 27,800 27,700 33,650 933,787,500
20/08/2018 27,700 -0.50 -1.81 28,200 28,100 27,700 28,100 778,370,000
17/08/2018 28,200 0.30 1.06 27,900 28,200 27,900 41,540 1,171,428,000
16/08/2018 27,900 0.30 1.08 27,600 27,900 27,500 20,640 575,856,000
15/08/2018 27,600 -0.10 -0.36 27,700 27,700 27,600 11,100 306,360,000
14/08/2018 27,700 -0.20 -0.72 27,900 27,800 27,600 7,360 203,872,000
13/08/2018 27,900 -0.40 -1.43 27,900 27,900 27,500 8,860 247,194,000
10/08/2018 27,900 -0.20 -0.72 27,900 28,450 27,700 9,280 258,912,000
09/08/2018 27,900 -0.05 -0.18 27,950 28,000 27,850 9,500 265,050,000
08/08/2018 27,950 0.25 0.89 27,700 27,950 27,600 44,150 1,233,992,500
07/08/2018 27,700 0.10 0.36 27,700 28,000 27,700 11,750 325,475,000
06/08/2018 27,700 0.05 0.18 27,650 27,900 27,650 11,770 326,029,000
03/08/2018 27,650 -0.20 -0.72 27,850 27,950 27,250 1,380 38,157,000
02/08/2018 27,850 0.25 0.90 27,600 28,000 27,500 11,820 329,187,000
01/08/2018 27,600 -0.10 -0.36 27,700 27,600 27,400 20,000 552,000,000
31/07/2018 27,700 0.35 1.26 27,350 28,100 27,100 10,120 280,324,000
30/07/2018 27,350 -0.45 -1.65 27,800 27,600 27,350 15,420 421,737,000
29/07/2018 27,800 -0.20 -0.72 28,000 28,400 27,300 9,580 266,324,000
27/07/2018 27,800 -0.20 -0.72 28,000 28,400 27,300 9,580 266,324,000
26/07/2018 28,000 0.70 2.50 27,300 28,000 27,200 26,500 742,000,000
25/07/2018 27,300 -0.20 -0.73 27,500 27,800 27,300 26,330 718,809,000
24/07/2018 27,500 -0.40 -1.45 27,500 27,500 27,100 5,800 159,500,000
23/07/2018 27,500 -0.50 -1.82 28,000 28,000 27,200 12,350 339,625,000
22/07/2018 28,000 -0.30 -1.07 28,000 28,000 27,700 130 3,640,000
20/07/2018 28,000 -0.30 -1.07 28,000 28,000 27,700 130 3,640,000
19/07/2018 28,000 1.10 3.93 26,900 28,300 26,900 23,840 667,520,000
18/07/2018 26,900 -0.40 -1.49 27,300 27,400 26,400 2,560 68,864,000
17/07/2018 27,300 1.40 5.13 25,900 27,650 26,000 24,660 673,218,000
16/07/2018 25,900 0.35 1.35 25,550 26,600 24,250 32,440 840,196,000
15/07/2018 25,550 -1.35 -5.28 26,900 26,900 25,100 5,040 128,772,000
13/07/2018 25,550 -1.35 -5.28 26,900 26,900 25,100 5,040 128,772,000
12/07/2018 26,900 -1.15 -4.28 26,900 26,900 25,700 1,890 50,841,000
11/07/2018 26,900 -0.10 -0.37 27,000 27,200 26,350 3,940 105,986,000
10/07/2018 26,900 -0.10 -0.37 27,000 27,200 26,350 3,940 105,986,000
09/07/2018 27,000 0.70 2.59 26,300 27,200 24,800 2,570 69,390,000
08/07/2018 26,300 0.90 3.42 25,400 26,500 24,300 950 24,985,000
06/07/2018 26,300 0.90 3.42 25,400 26,500 24,300 950 24,985,000
05/07/2018 25,400 -1.60 -6.30 27,000 27,000 25,400 5,090 129,286,000
04/07/2018 27,000 0.80 2.96 26,700 27,600 27,000 980 26,460,000
03/07/2018 28,700 -0.85 -2.96 29,550 29,000 28,050 36,090 1,035,783,000
02/07/2018 29,550 -0.35 -1.18 29,900 29,900 27,900 21,130 624,391,500
01/07/2018 29,900 0.60 2.01 29,300 0 0 490 14,651,000
29/06/2018 29,900 0.60 2.01 29,300 29,950 29,000 490 14,651,000
28/06/2018 29,300 -0.60 -2.05 29,900 29,900 29,300 16,180 474,074,000
27/06/2018 29,900 0.25 0.84 29,900 30,150 29,500 1,160 34,684,000
26/06/2018 29,900 -0.10 -0.33 30,000 30,100 29,300 2,060 61,594,000
25/06/2018 30,000 0.60 2.00 29,400 30,000 29,200 54,160 1,624,800,000
22/06/2018 29,400 0.60 2.04 28,800 29,400 28,850 1,610 47,334,000
21/06/2018 28,800 -0.50 -1.74 29,300 29,300 28,800 6,320 182,016,000
20/06/2018 29,300 0.40 1.37 28,900 29,300 29,150 5,890 172,577,000
19/06/2018 28,900 0.05 0.17 28,900 29,450 28,900 45,670 1,319,863,000
18/06/2018 28,900 0.10 0.35 28,900 29,500 28,500 52,310 1,511,759,000
15/06/2018 28,900 -0.40 -1.38 29,300 29,300 28,600 25,580 739,262,000
14/06/2018 29,300 0.60 2.05 28,700 30,450 28,400 17,610 515,973,000
13/06/2018 28,700 0.40 1.39 28,300 28,800 28,500 14,420 413,854,000
12/06/2018 28,300 0.10 0.35 28,200 28,700 27,700 73,350 2,075,805,000
11/06/2018 28,200 -0.15 -0.53 28,350 28,600 27,550 46,230 1,303,686,000
10/06/2018 28,350 0.35 1.23 28,000 28,500 28,000 13,540 383,859,000
08/06/2018 28,350 0.35 1.23 28,000 28,500 28,000 13,540 383,859,000
07/06/2018 28,000 0.10 0.36 28,000 28,100 28,000 18,350 513,800,000
06/06/2018 28,000 -0.25 -0.89 28,250 28,300 28,000 5,680 159,040,000
05/06/2018 28,250 0.00 ■■ 0.00 28,250 28,250 28,250 80 2,260,000
04/06/2018 28,250 0.35 1.24 27,900 28,400 27,100 80 2,260,000
03/06/2018 27,900 -0.10 -0.36 28,000 28,300 27,700 940 26,226,000
01/06/2018 27,900 -0.10 -0.36 28,000 28,300 27,700 940 26,226,000
31/05/2018 28,000 0.10 0.36 27,900 28,000 27,450 23,440 656,320,000
30/05/2018 27,900 -0.20 -0.72 28,100 27,900 26,500 2,250 62,775,000
29/05/2018 28,100 0.70 2.49 27,400 28,500 27,000 2,200 61,820,000
28/05/2018 27,400 -0.65 -2.37 28,050 27,500 27,000 45,560 1,248,344,000
27/05/2018 28,050 -0.30 -1.07 28,350 28,700 28,050 120,620 3,383,391,000
25/05/2018 28,050 -0.30 -1.07 28,350 28,700 28,050 120,620 3,383,391,000
24/05/2018 28,350 0.05 0.18 28,300 28,800 28,100 5,140 145,719,000
23/05/2018 28,300 -0.20 -0.71 28,500 28,500 28,050 3,630 102,729,000
22/05/2018 28,500 -0.45 -1.58 28,950 28,950 28,300 22,080 629,280,000
21/05/2018 28,950 0.35 1.21 28,600 30,100 28,550 3,460 100,167,000
18/05/2018 28,600 0.05 0.17 28,550 28,800 28,550 30,630 876,018,000
17/05/2018 28,550 0.05 0.18 28,550 28,600 28,050 29,970 855,643,500
16/05/2018 28,550 -0.30 -1.05 28,850 28,900 28,550 1,300 37,115,000
15/05/2018 28,850 0.20 0.69 28,650 28,850 28,400 11,340 327,159,000
14/05/2018 28,650 0.00 ■■ 0.00 28,650 28,650 28,650 130 3,724,500
13/05/2018 28,650 -0.10 -0.35 28,650 28,650 28,500 15,310 438,631,500
11/05/2018 28,650 -0.10 -0.35 28,650 28,650 28,500 15,310 438,631,500
10/05/2018 28,650 -0.05 -0.17 28,700 28,700 28,350 84,630 2,424,649,500
09/05/2018 28,700 0.15 0.52 28,550 28,900 28,500 62,550 1,795,185,000
08/05/2018 28,550 0.15 0.53 28,550 28,800 28,500 63,650 1,817,207,500
07/05/2018 28,550 -0.15 -0.53 28,700 28,800 28,500 13,370 381,713,500
04/05/2018 28,700 0.25 0.87 28,450 28,900 28,500 10,410 298,767,000
03/05/2018 28,450 0.15 0.53 28,300 28,950 28,300 51,240 1,457,778,000
02/05/2018 28,300 -1.20 -4.24 29,500 29,350 28,300 2,640 74,712,000
30/04/2018 29,500 1.50 5.08 28,000 29,500 28,000 214,690 6,333,355,000
27/04/2018 29,500 1.50 5.08 28,000 29,500 28,000 214,690 6,333,355,000
26/04/2018 28,000 -0.40 -1.43 28,400 29,200 28,000 99,470 2,785,160,000
25/04/2018 28,400 -0.10 -0.35 28,500 29,000 28,300 51,570 1,464,588,000
24/04/2018 28,400 -0.10 -0.35 28,500 29,000 28,300 51,570 1,464,588,000
23/04/2018 28,500 -0.50 -1.75 29,000 29,350 28,500 49,370 1,407,045,000
20/04/2018 29,000 0.55 1.90 28,450 29,500 28,450 38,100 1,104,900,000
19/04/2018 28,450 -0.45 -1.58 28,900 29,600 28,450 16,780 477,391,000
18/04/2018 28,900 -0.90 -3.11 29,800 30,400 28,900 53,610 1,549,329,000
15/04/2018 28,950 0.45 1.55 28,500 29,000 28,500 27,220 788,019,000
13/04/2018 28,950 0.45 1.55 28,500 29,000 28,500 27,220 788,019,000
12/04/2018 28,500 -0.50 -1.75 29,000 29,000 28,500 25,920 738,720,000
11/04/2018 29,000 -0.30 -1.03 29,300 29,200 28,700 16,800 487,200,000
10/04/2018 29,300 -0.10 -0.34 29,400 29,300 28,900 11,470 336,071,000
09/04/2018 29,400 -0.10 -0.34 29,500 29,500 29,400 7,200 211,680,000
08/04/2018 29,500 0.10 0.34 29,400 29,550 29,400 49,110 1,448,745,000
06/04/2018 29,500 0.10 0.34 29,400 29,550 29,400 49,110 1,448,745,000
05/04/2018 29,400 0.60 2.04 28,800 29,500 29,000 16,400 482,160,000
04/04/2018 28,800 0.30 1.04 28,500 29,250 28,500 27,760 799,488,000
03/04/2018 28,500 0.20 0.70 28,500 28,950 28,400 32,540 927,390,000
02/04/2018 28,500 -0.30 -1.05 28,800 29,000 28,400 83,200 2,371,200,000
30/03/2018 28,800 -0.55 -1.91 29,350 29,400 28,450 80,370 2,314,656,000
29/03/2018 29,350 -0.05 -0.17 29,400 29,350 28,500 22,690 665,951,500
28/03/2018 29,400 -0.05 -0.17 29,450 29,500 28,600 8,980 264,012,000
27/03/2018 29,450 -0.05 -0.17 29,500 29,600 28,800 22,250 655,262,500
26/03/2018 29,500 -0.15 -0.51 29,650 29,500 29,100 3,670 108,265,000
23/03/2018 29,650 -0.05 -0.17 29,700 29,650 29,000 3,610 107,036,500
22/03/2018 29,700 -0.35 -1.18 30,050 30,000 29,200 21,340 633,798,000
21/03/2018 30,050 -0.35 -1.16 30,400 30,400 29,750 31,600 949,580,000
20/03/2018 30,400 0.40 1.32 30,000 30,400 29,650 52,200 1,586,880,000
19/03/2018 30,000 0.80 2.67 30,000 30,200 30,000 16,570 497,100,000
16/03/2018 30,000 -0.35 -1.17 30,350 30,300 30,000 13,740 412,200,000
15/03/2018 30,350 1.15 3.79 29,200 30,900 29,050 34,940 1,060,429,000
14/03/2018 29,200 -0.60 -2.05 29,800 29,800 29,200 26,550 775,260,000
13/03/2018 29,800 -0.05 -0.17 29,800 29,850 29,100 22,540 671,692,000
12/03/2018 29,800 0.10 0.34 29,700 30,000 29,500 12,960 386,208,000
09/03/2018 29,550 -0.15 -0.51 29,700 30,000 29,500 22,460 663,693,000
08/03/2018 29,700 -0.40 -1.35 30,100 30,950 29,700 16,030 476,091,000
07/03/2018 30,100 -0.20 -0.66 30,300 31,300 30,100 21,820 656,782,000
06/03/2018 30,300 0.40 1.32 29,900 30,300 29,600 52,050 1,577,115,000
05/03/2018 29,900 0.10 0.33 29,800 30,100 29,700 24,550 734,045,000
02/03/2018 29,800 0.15 0.50 29,650 29,800 29,200 4,810 143,338,000
01/03/2018 29,650 0.25 0.84 29,400 29,850 28,850 42,640 1,264,276,000
28/02/2018 29,400 -0.20 -0.68 29,600 30,400 29,400 122,420 3,599,148,000
27/02/2018 29,600 -0.40 -1.35 30,000 30,200 29,600 19,730 584,008,000
26/02/2018 30,000 -0.20 -0.67 30,200 31,000 30,000 14,400 432,000,000
23/02/2018 30,200 0.50 1.66 29,700 30,300 29,700 16,860 509,172,000
22/02/2018 29,700 -1.20 -4.04 30,900 30,700 29,700 20,230 600,831,000
21/02/2018 30,900 0.20 0.65 30,700 31,300 30,100 12,260 378,834,000
14/02/2018 30,700 0.90 2.93 29,800 31,400 29,800 12,460 382,522,000
13/02/2018 30,700 0.90 2.93 29,800 31,400 29,800 12,460 382,522,000
12/02/2018 29,800 -0.90 -3.02 30,700 30,700 29,000 71,350 2,126,230,000
09/02/2018 30,700 1.30 4.23 29,400 30,700 28,600 12,170 373,619,000
08/02/2018 29,400 0.30 1.02 29,100 29,800 29,000 43,210 1,270,374,000
07/02/2018 29,100 -0.20 -0.69 29,300 29,900 29,000 28,350 824,985,000
06/02/2018 28,200 -1.10 -3.90 29,300 0 0 124,250 3,503,850,000
05/02/2018 29,300 -0.90 -3.07 30,200 30,300 29,100 90,100 2,639,930,000
02/02/2018 30,200 -0.20 -0.66 30,400 30,900 30,200 21,030 635,106,000
01/02/2018 30,400 -0.60 -1.97 31,000 31,450 30,000 56,800 1,726,720,000
31/01/2018 31,000 -0.95 -3.06 31,950 31,950 31,000 105,550 3,272,050,000
30/01/2018 31,950 0.85 2.66 31,100 31,950 30,800 40,130 1,282,153,500
29/01/2018 31,100 -0.20 -0.64 31,300 31,850 30,700 97,320 3,026,652,000
26/01/2018 31,300 -0.05 -0.16 31,350 31,700 31,000 107,890 3,376,957,000
25/01/2018 31,350 -0.65 -2.07 32,000 32,000 31,200 137,340 4,305,609,000
24/01/2018 33,900 0.70 2.06 33,200 32,200 31,300 46,060 1,561,434,000
22/01/2018 31,600 -1.20 -3.80 33,200 32,200 31,300 325,190 10,276,004,000
21/01/2018 33,200 0.10 0.30 33,100 33,200 32,750 43,710 1,451,172,000
19/01/2018 33,200 0.10 0.30 33,100 33,200 32,750 43,710 1,451,172,000
18/01/2018 33,100 0.20 0.60 32,900 33,100 32,300 73,020 2,416,962,000
17/01/2018 32,900 -0.30 -0.91 33,200 33,300 32,700 90,900 2,990,610,000
16/01/2018 33,200 -0.10 -0.30 33,300 33,550 33,000 75,610 2,510,252,000
15/01/2018 33,300 -0.10 -0.30 33,400 33,600 33,200 39,560 1,317,348,000
12/01/2018 33,400 -0.60 -1.80 34,000 34,200 33,400 82,100 2,742,140,000
11/01/2018 34,000 0.30 0.88 33,700 34,200 33,500 48,460 1,647,640,000
10/01/2018 33,700 0.50 1.48 33,200 34,000 33,150 57,960 1,953,252,000
09/01/2018 33,200 0.10 0.30 33,100 33,400 33,000 59,760 1,984,032,000
08/01/2018 33,100 -0.10 -0.30 33,100 33,400 33,000 57,000 1,886,700,000
05/01/2018 33,100 -0.15 -0.45 33,250 33,350 33,100 73,210 2,423,251,000
04/01/2018 33,250 0.15 0.45 33,100 33,300 33,000 57,430 1,909,547,500
03/01/2018 33,100 -0.30 -0.91 33,400 33,400 32,850 66,290 2,194,199,000
02/01/2018 33,400 0.30 0.90 33,100 33,500 32,800 52,600 1,756,840,000
01/01/2018 33,100 0.10 0.30 33,000 33,600 33,000 19,180 634,858,000
29/12/2017 33,100 0.10 0.30 33,000 33,600 33,000 19,180 634,858,000
28/12/2017 33,000 -0.10 -0.30 33,100 33,100 32,800 46,590 1,537,470,000
27/12/2017 33,100 0.10 0.30 33,000 33,200 32,500 105,270 3,484,437,000
26/12/2017 33,000 -0.70 -2.12 33,700 33,650 33,000 60,740 2,004,420,000
25/12/2017 33,700 0.40 1.19 33,300 33,700 33,000 17,530 590,761,000
24/12/2017 33,300 -0.15 -0.45 33,450 33,500 33,050 44,760 1,490,508,000
22/12/2017 33,300 -0.15 -0.45 33,450 33,500 33,050 44,760 1,490,508,000
21/12/2017 33,450 -0.20 -0.60 33,650 34,000 33,400 29,060 972,057,000
20/12/2017 33,650 -0.75 -2.23 34,400 34,800 33,550 22,050 741,982,500
19/12/2017 33,250 0.05 0.15 33,200 33,250 33,200 71,380 2,373,385,000
18/12/2017 33,500 0.30 0.90 33,200 33,500 33,500 2,000 67,000,000
17/12/2017 33,200 -0.50 -1.51 33,700 33,800 33,000 46,390 1,540,148,000
15/12/2017 33,700 0.50 1.48 33,200 33,700 33,100 28,940 975,278,000
14/12/2017 33,200 0.20 0.60 33,000 33,500 33,000 34,210 1,135,772,000
13/12/2017 33,000 0.20 0.61 32,800 33,400 32,000 63,130 2,083,290,000
12/12/2017 33,400 0.60 1.80 32,800 33,400 32,800 3,990 133,266,000
11/12/2017 33,500 0.20 0.60 33,300 33,500 33,300 1,010 33,835,000
10/12/2017 33,300 -0.25 -0.75 33,550 33,850 33,300 21,510 716,283,000
08/12/2017 33,550 -0.35 -1.04 33,900 33,950 33,500 24,770 831,033,500
07/12/2017 33,550 -0.30 -0.89 33,900 33,950 33,500 21,070 706,898,500
05/12/2017 33,700 -0.90 -2.60 34,500 34,500 33,700 75,380 2,540,306,000
04/12/2017 34,600 0.20 0.58 34,500 34,850 34,500 52,920 1,831,032,000
01/12/2017 34,400 0.00 ■■ 0.00 34,200 34,500 34,100 58,800 2,022,720,000
30/11/2017 34,400 -0.40 -1.15 34,700 34,900 34,000 69,360 2,385,984,000
29/11/2017 34,800 -0.30 -0.85 35,000 35,100 34,800 65,150 2,267,220,000
28/11/2017 35,100 -0.40 -1.13 35,900 35,900 35,100 55,160 1,936,116,000
27/11/2017 35,500 1.60 4.72 34,200 36,000 34,200 113,540 4,030,670,000
24/11/2017 33,900 0.45 1.35 33,500 33,900 33,200 46,060 1,561,434,000
23/11/2017 33,450 0.00 ■■ 0.00 33,450 33,450 33,150 69,940 2,339,493,000
22/11/2017 33,450 0.45 1.36 33,100 33,500 33,000 46,240 1,546,728,000
21/11/2017 33,000 -0.55 -1.64 33,450 33,650 33,000 88,750 2,928,750,000
20/11/2017 33,550 -0.05 -0.15 33,500 33,600 33,450 34,430 1,155,126,500
17/11/2017 33,600 0.15 0.45 33,750 33,850 33,450 54,210 1,821,456,000
16/11/2017 33,450 -0.05 -0.15 33,700 33,800 33,450 65,450 2,189,302,500
15/11/2017 33,500 -0.20 -0.59 33,700 33,700 33,400 88,910 2,978,485,000
14/11/2017 33,700 0.00 ■■ 0.00 33,900 33,900 33,400 32,100 1,081,770,000
13/11/2017 33,700 0.00 ■■ 0.00 34,000 34,000 33,600 30,840 1,039,308,000
10/11/2017 33,700 0.10 0.30 33,500 34,350 33,500 122,920 4,142,404,000
09/11/2017 33,600 -0.20 -0.59 33,800 34,100 33,400 55,250 1,856,400,000
08/11/2017 33,800 0.00 ■■ 0.00 33,950 34,150 33,800 49,500 1,673,100,000
07/11/2017 33,800 0.30 0.90 33,500 33,800 33,400 52,610 1,778,218,000
06/11/2017 33,500 0.70 2.13 33,000 33,900 33,000 69,920 2,342,320,000
03/11/2017 32,800 0.20 0.61 32,800 32,800 32,000 102,100 3,348,880,000
02/11/2017 32,600 -1.75 -5.09 34,250 34,600 32,000 187,990 6,128,474,000
01/11/2017 34,350 0.25 0.73 34,600 34,600 34,000 27,400 941,190,000
31/10/2017 34,100 -0.60 -1.73 35,500 35,500 34,000 97,320 3,318,612,000
30/10/2017 34,700 -1.00 -2.80 35,300 35,900 34,200 161,260 5,595,722,000
27/10/2017 35,700 0.20 0.56 35,900 35,900 35,300 47,540 1,697,178,000
26/10/2017 35,500 0.15 0.42 35,350 36,200 35,100 230,520 8,183,460,000
25/10/2017 35,350 0.35 1.00 35,000 36,000 34,800 109,490 3,870,471,500
24/10/2017 35,000 -0.20 -0.57 35,200 35,900 34,500 139,520 4,883,200,000
23/10/2017 35,200 -0.70 -1.95 36,000 36,750 35,200 193,120 6,797,824,000
20/10/2017 35,900 -0.30 -0.83 37,100 37,200 35,900 444,720 15,965,448,000
19/10/2017 36,200 2.35 6.94 36,200 36,200 36,200 58,090 2,102,858,000
18/10/2017 33,850 -0.30 -0.88 34,150 34,150 33,200 37,800 1,279,530,000
17/10/2017 34,150 0.05 0.15 34,100 34,300 33,800 32,670 1,115,680,500
16/10/2017 34,100 -0.10 -0.29 34,400 34,400 34,100 26,890 916,949,000
13/10/2017 34,200 0.00 ■■ 0.00 34,500 34,600 34,000 45,290 1,548,918,000
12/10/2017 34,200 -0.05 -0.15 34,150 34,600 34,150 29,800 1,019,160,000
11/10/2017 34,250 -0.75 -2.14 34,500 34,800 34,200 69,530 2,381,402,500
10/10/2017 35,000 0.00 ■■ 0.00 35,100 35,300 34,700 42,280 1,479,800,000
09/10/2017 35,000 -0.10 -0.28 35,100 35,250 34,900 19,740 690,900,000
06/10/2017 35,100 -0.15 -0.43 35,250 35,500 34,700 34,940 1,226,394,000
05/10/2017 35,250 0.35 1.00 34,900 35,500 34,800 48,450 1,707,862,500
04/10/2017 34,900 -0.10 -0.29 35,000 35,000 34,800 20,700 722,430,000
03/10/2017 35,000 0.20 0.57 34,800 35,300 34,550 62,930 2,202,550,000
02/10/2017 34,800 -0.30 -0.85 35,450 35,450 34,700 55,490 1,931,052,000
29/09/2017 35,100 -0.20 -0.57 35,200 35,600 35,100 13,880 487,188,000
28/09/2017 35,300 -0.40 -1.12 35,900 35,900 35,200 37,520 1,324,456,000
27/09/2017 35,700 0.15 0.42 36,000 36,000 35,200 44,330 1,582,581,000
26/09/2017 35,550 -0.45 -1.25 36,000 36,200 35,300 82,890 2,946,739,500
25/09/2017 36,000 -0.30 -0.83 36,300 36,400 35,500 59,240 2,132,640,000
22/09/2017 36,300 0.00 ■■ 0.00 36,600 36,600 36,000 54,640 1,983,432,000
21/09/2017 36,300 0.10 0.28 36,600 36,700 36,200 47,520 1,724,976,000
20/09/2017 36,200 -0.75 -2.03 36,900 36,900 36,000 78,550 2,843,510,000
19/09/2017 36,950 0.00 ■■ 0.00 37,300 37,300 36,700 72,070 2,662,986,500
18/09/2017 36,950 0.25 0.68 36,700 37,100 36,700 27,130 1,002,453,500
15/09/2017 36,700 0.50 1.38 36,200 37,100 36,100 68,220 2,503,674,000
14/09/2017 36,200 -0.65 -1.76 36,700 36,700 36,200 17,420 630,604,000
13/09/2017 36,850 1.35 3.80 35,500 36,850 35,500 64,560 2,379,036,000
12/09/2017 35,500 -1.20 -3.27 36,600 36,800 35,050 161,710 5,740,705,000
11/09/2017 36,700 -0.40 -1.08 36,800 37,000 36,700 38,060 1,396,802,000
08/09/2017 37,100 -0.10 -0.27 37,000 37,300 36,950 40,740 1,511,454,000
07/09/2017 37,200 0.00 ■■ 0.00 37,650 37,700 37,000 35,020 1,302,744,000
06/09/2017 37,200 -0.30 -0.80 37,600 37,600 37,100 27,810 1,034,532,000
05/09/2017 37,500 0.10 0.27 37,400 37,900 37,300 12,480 468,000,000
01/09/2017 37,400 -0.20 -0.53 37,900 37,900 37,400 2,910 108,834,000
31/08/2017 37,600 0.50 1.35 37,000 37,850 36,900 62,310 2,342,856,000
30/08/2017 37,100 -0.35 -0.93 37,500 37,500 36,800 48,420 1,796,382,000
29/08/2017 37,450 -0.35 -0.93 38,050 38,050 36,950 68,890 2,579,930,500
28/08/2017 37,800 0.10 0.27 38,100 38,100 37,500 45,080 1,704,024,000
25/08/2017 37,700 0.25 0.67 37,400 38,200 37,400 147,360 5,555,472,000
24/08/2017 37,450 0.90 2.46 36,900 37,600 36,800 166,640 6,240,668,000
23/08/2017 36,550 0.05 0.14 36,600 37,200 36,400 70,850 2,589,567,500
22/08/2017 36,500 0.20 0.55 36,050 36,800 36,000 93,420 3,409,830,000
21/08/2017 36,300 -0.20 -0.55 36,200 37,500 36,100 58,100 2,109,030,000
18/08/2017 36,500 -0.10 -0.27 36,200 36,900 36,200 79,430 2,899,195,000
17/08/2017 36,600 -1.00 -2.66 37,300 37,600 36,600 114,830 4,202,778,000
16/08/2017 37,600 0.00 ■■ 0.00 37,600 37,800 37,400 29,940 1,125,744,000
15/08/2017 37,600 0.40 1.08 37,700 38,200 37,200 206,120 7,750,112,000
14/08/2017 37,200 0.90 2.48 36,100 37,400 36,100 179,390 6,673,308,000
11/08/2017 36,300 0.30 0.83 36,300 36,700 36,200 47,010 1,706,463,000
10/08/2017 36,000 0.65 1.84 35,350 36,200 35,350 88,400 3,182,400,000
09/08/2017 35,350 -1.15 -3.15 36,650 36,650 35,000 175,870 6,217,004,500
08/08/2017 36,500 0.00 ■■ 0.00 36,300 37,250 36,300 88,830 3,242,295,000
07/08/2017 36,500 0.40 1.11 36,800 36,800 36,100 41,630 1,519,495,000
04/08/2017 36,100 -1.00 -2.70 37,100 37,450 35,900 124,660 4,500,226,000
03/08/2017 37,100 0.60 1.64 36,200 37,100 36,200 107,790 3,999,009,000
02/08/2017 36,500 -1.20 -3.18 37,700 37,700 36,500 88,000 3,212,000,000
01/08/2017 37,700 -0.10 -0.26 38,400 38,400 37,200 64,710 2,439,567,000
31/07/2017 37,800 1.00 2.72 37,000 38,000 36,200 187,410 7,084,098,000
28/07/2017 36,800 -0.15 -0.41 36,900 37,000 36,050 109,190 4,018,192,000
27/07/2017 36,950 1.20 3.36 36,500 37,500 35,800 251,540 9,294,403,000
26/07/2017 35,750 2.30 6.88 33,800 35,750 33,450 435,700 15,576,275,000
25/07/2017 33,450 0.45 1.36 33,000 33,700 32,900 65,570 2,193,316,500
24/07/2017 33,000 0.65 2.01 32,800 33,300 32,200 73,420 2,422,860,000
21/07/2017 32,350 -0.25 -0.77 32,700 32,850 32,150 55,290 1,788,631,500
20/07/2017 32,600 0.80 2.52 32,200 33,200 31,850 117,070 3,816,482,000
19/07/2017 31,800 -0.10 -0.31 31,500 32,100 31,500 28,270 898,986,000
18/07/2017 31,900 -0.80 -2.45 32,700 32,700 31,500 52,100 1,661,990,000
17/07/2017 32,700 -0.10 -0.30 32,700 32,900 31,800 67,550 2,208,885,000
14/07/2017 32,800 0.00 ■■ 0.00 32,800 33,300 32,800 50,000 1,640,000,000
13/07/2017 32,800 -0.35 -1.06 32,900 33,150 32,800 25,320 830,496,000
12/07/2017 33,150 0.35 1.07 32,900 33,200 32,700 19,440 644,436,000
11/07/2017 32,800 0.45 1.39 32,500 32,800 32,300 57,950 1,900,760,000
10/07/2017 32,350 -0.80 -2.41 33,050 33,100 32,300 129,820 4,199,677,000
07/07/2017 33,150 -1.15 -3.35 34,450 34,450 33,150 107,330 3,557,989,500
06/07/2017 34,300 0.05 0.15 34,450 34,450 33,900 78,120 2,679,516,000
05/07/2017 34,250 0.45 1.33 33,550 34,550 33,550 96,830 3,316,427,500
04/07/2017 33,800 1.00 3.05 32,800 33,800 32,800 134,580 4,548,804,000
03/07/2017 32,800 -0.40 -1.20 33,350 33,350 32,600 85,990 2,820,472,000
30/06/2017 33,200 -0.30 -0.90 33,900 33,900 33,200 26,020 863,864,000
29/06/2017 33,500 0.20 0.60 33,500 33,900 33,000 55,790 1,868,965,000
28/06/2017 33,300 0.30 0.91 33,100 33,450 32,500 59,180 1,970,694,000
27/06/2017 33,000 -0.90 -2.65 34,200 34,200 32,600 96,680 3,190,440,000
26/06/2017 33,900 -0.50 -1.45 34,100 34,500 33,650 108,430 3,675,777,000
23/06/2017 34,400 -0.20 -0.58 34,600 34,600 33,900 63,810 2,195,064,000
22/06/2017 34,600 1.70 5.17 33,000 34,750 33,000 251,260 8,693,596,000
21/06/2017 32,900 1.00 3.13 32,400 32,900 31,900 243,480 8,010,492,000
20/06/2017 31,900 0.70 2.24 31,200 32,400 31,200 131,000 4,178,900,000
19/06/2017 31,200 0.20 0.65 31,000 31,200 30,850 51,340 1,601,808,000
16/06/2017 31,000 0.05 0.16 31,200 31,300 31,000 12,330 382,230,000
15/06/2017 30,950 0.45 1.48 30,500 30,950 30,400 49,470 1,531,096,500
14/06/2017 30,500 -1.10 -3.48 31,600 31,900 30,450 181,170 5,525,685,000
13/06/2017 31,600 0.00 ■■ 0.00 31,250 31,850 31,250 28,680 906,288,000
12/06/2017 31,600 -0.35 -1.10 32,000 32,000 31,600 79,800 2,521,680,000
09/06/2017 31,950 -0.05 -0.16 32,000 32,300 31,950 76,280 2,437,146,000
08/06/2017 32,000 -0.20 -0.62 32,300 32,400 31,900 82,600 2,643,200,000
07/06/2017 32,200 0.90 2.88 31,850 32,900 31,450 160,930 5,181,946,000
06/06/2017 31,300 0.00 ■■ 0.00 31,550 31,650 31,250 94,040 2,943,452,000
05/06/2017 31,300 1.00 3.30 30,500 31,800 30,350 189,170 5,921,021,000
02/06/2017 30,300 0.50 1.68 30,150 30,300 30,000 62,690 1,899,507,000
01/06/2017 29,800 0.20 0.68 29,550 30,000 29,550 53,130 1,583,274,000
31/05/2017 29,600 -0.40 -1.33 30,000 30,000 29,500 49,990 1,479,704,000
30/05/2017 30,000 -0.60 -1.96 30,900 30,900 30,000 39,730 1,191,900,000
29/05/2017 30,600 -0.80 -2.55 31,400 31,600 30,600 146,420 4,480,452,000
26/05/2017 31,400 1.90 6.44 29,500 31,500 29,350 178,820 5,614,948,000
25/05/2017 29,500 0.50 1.72 29,000 29,550 28,800 46,140 1,361,130,000
24/05/2017 29,000 0.20 0.69 29,650 29,650 28,900 50,650 1,468,850,000
23/05/2017 29,750 -0.25 -0.83 29,750 30,200 29,650 25,750 766,062,500
22/05/2017 30,000 -0.20 -0.66 30,400 30,500 30,000 55,570 1,667,100,000
19/05/2017 30,200 0.20 0.67 29,600 30,300 29,500 36,150 1,091,730,000
18/05/2017 30,000 -0.50 -1.64 30,400 30,500 29,900 20,610 618,300,000
17/05/2017 30,500 -0.10 -0.33 30,600 30,750 30,400 48,300 1,473,150,000
16/05/2017 30,600 0.05 0.16 30,600 30,800 30,500 113,150 3,462,390,000
15/05/2017 30,550 0.10 0.33 30,400 30,800 30,400 94,080 2,874,144,000
09/05/2017 29,450 -0.25 -0.84 29,300 29,700 29,200 56,190 1,654,795,500
08/05/2017 29,700 0.20 0.68 29,500 29,700 29,200 69,310 2,058,507,000
05/05/2017 29,500 -0.30 -1.01 29,800 30,300 29,250 96,230 2,838,785,000
04/05/2017 29,800 -1.20 -3.87 31,150 31,150 29,600 113,090 3,370,082,000
03/05/2017 31,000 0.00 ■■ 0.00 31,000 31,450 31,000 61,370 1,902,470,000
28/04/2017 31,000 0.35 1.14 30,900 31,200 30,500 158,480 4,912,880,000
27/04/2017 30,650 0.05 0.16 30,400 31,100 30,400 286,840 8,791,646,000
26/04/2017 30,600 -0.10 -0.33 30,500 30,750 30,400 40,630 1,243,278,000
25/04/2017 30,700 -0.05 -0.16 30,300 30,950 30,300 80,370 2,467,359,000
24/04/2017 30,750 0.45 1.49 30,300 31,100 30,000 159,110 4,892,632,500
21/04/2017 30,300 0.25 0.83 30,300 30,650 30,300 86,910 2,633,373,000
20/04/2017 30,050 0.15 0.50 30,200 30,900 30,000 186,640 5,608,532,000
19/04/2017 29,900 0.80 2.75 29,000 29,900 29,000 80,030 2,392,897,000
18/04/2017 29,100 0.10 0.34 29,000 29,350 29,000 30,170 877,947,000
17/04/2017 29,000 -0.25 -0.85 28,900 29,400 28,700 61,770 1,791,330,000
14/04/2017 29,250 0.15 0.52 28,800 29,250 28,500 42,580 1,245,465,000
13/04/2017 29,100 0.10 0.34 29,000 29,450 29,000 38,270 1,113,657,000
12/04/2017 29,000 0.30 1.05 28,700 29,300 28,600 44,220 1,282,380,000
11/04/2017 28,700 -0.30 -1.03 28,800 29,300 28,400 70,200 2,014,740,000
10/04/2017 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 35,010 1,015,290,000
07/04/2017 29,000 -0.40 -1.36 28,500 29,400 28,500 12,580 364,820,000
05/04/2017 29,400 0.50 1.73 29,450 29,450 28,950 24,380 716,772,000
04/04/2017 28,900 0.10 0.35 28,700 29,400 28,700 39,700 1,147,330,000
03/04/2017 28,800 -0.60 -2.04 29,200 29,300 28,600 71,080 2,047,104,000
31/03/2017 29,400 -0.50 -1.67 30,250 30,300 29,200 91,550 2,691,570,000
30/03/2017 29,900 -0.30 -0.99 29,800 30,100 29,700 84,370 2,522,663,000
29/03/2017 30,200 -0.35 -1.15 30,500 30,500 29,800 129,510 3,911,202,000
28/03/2017 30,550 0.00 ■■ 0.00 30,400 30,800 30,200 21,960 670,878,000
27/03/2017 30,550 -0.25 -0.81 30,800 31,000 30,550 108,520 3,315,286,000
24/03/2017 30,800 0.40 1.32 30,600 30,900 30,500 91,090 2,805,572,000
23/03/2017 30,400 0.10 0.33 29,900 30,550 29,900 19,130 581,552,000
22/03/2017 30,300 -0.20 -0.66 30,500 30,600 30,200 70,430 2,134,029,000
21/03/2017 30,500 -0.30 -0.97 30,950 30,950 30,500 35,340 1,077,870,000
20/03/2017 30,800 0.30 0.98 30,350 31,000 30,350 62,830 1,935,164,000
17/03/2017 30,500 -0.10 -0.33 30,600 30,900 30,500 34,180 1,042,490,000
16/03/2017 30,600 -0.30 -0.97 30,600 30,800 30,350 63,920 1,955,952,000
15/03/2017 30,900 0.10 0.32 30,800 30,900 30,350 35,620 1,100,658,000
14/03/2017 30,800 -0.20 -0.65 31,200 31,200 30,800 51,770 1,594,516,000
13/03/2017 31,000 0.00 ■■ 0.00 31,200 31,400 30,800 104,780 3,248,180,000
10/03/2017 31,000 0.30 0.98 30,400 31,300 30,200 228,100 7,071,100,000
09/03/2017 30,700 0.20 0.66 30,500 31,200 30,400 26,780 822,146,000
08/03/2017 30,500 0.35 1.16 30,500 31,000 30,400 47,300 1,442,650,000
07/03/2017 30,150 0.00 ■■ 0.00 30,300 30,300 29,900 49,520 1,493,028,000
06/03/2017 30,150 0.05 0.17 30,200 30,300 29,700 54,530 1,644,079,500
03/03/2017 30,100 0.30 1.01 30,000 30,100 29,700 76,000 2,287,600,000
02/03/2017 29,800 -0.30 -1.00 30,100 30,300 29,800 109,810 3,272,338,000
01/03/2017 30,100 -0.50 -1.63 30,500 30,800 30,000 55,450 1,669,045,000
28/02/2017 30,600 -0.60 -1.92 31,200 31,500 30,500 52,000 1,591,200,000
27/02/2017 31,200 0.40 1.30 30,650 31,400 30,600 126,410 3,943,992,000
24/02/2017 30,800 -0.40 -1.28 31,000 31,200 30,750 44,030 1,356,124,000
23/02/2017 31,200 -0.30 -0.95 31,500 31,600 30,700 87,620 2,733,744,000
22/02/2017 31,500 0.20 0.64 31,300 31,900 31,300 69,050 2,175,075,000
21/02/2017 31,300 -0.85 -2.64 32,000 32,350 31,200 125,390 3,924,707,000
20/02/2017 32,150 0.70 2.23 31,500 32,350 31,400 179,100 5,758,065,000
17/02/2017 31,450 0.75 2.44 31,000 31,450 30,700 74,330 2,337,678,500
16/02/2017 30,700 -0.30 -0.97 31,200 32,500 30,700 144,520 4,436,764,000
15/02/2017 31,000 1.10 3.68 30,100 31,000 30,100 194,080 6,016,480,000
14/02/2017 29,900 0.00 ■■ 0.00 30,000 30,400 29,900 86,750 2,593,825,000
13/02/2017 29,900 -0.10 -0.33 30,600 30,600 29,800 57,490 1,718,951,000
10/02/2017 30,000 0.00 ■■ 0.00 30,000 30,150 29,500 90,280 2,708,400,000
09/02/2017 30,000 0.30 1.01 29,800 30,200 29,700 126,940 3,808,200,000
08/02/2017 29,700 0.70 2.41 29,300 29,950 29,000 112,600 3,344,220,000
07/02/2017 29,000 0.70 2.47 28,300 29,000 28,200 51,810 1,502,490,000
06/02/2017 28,300 -0.30 -1.05 28,700 28,700 28,250 46,580 1,318,214,000
03/02/2017 28,600 -0.30 -1.04 29,000 29,000 28,600 36,320 1,038,752,000
02/02/2017 28,900 0.00 ■■ 0.00 28,700 29,000 28,700 6,240 180,336,000
25/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,500 23,090 667,301,000
24/01/2017 28,900 0.30 1.05 28,300 28,900 28,300 15,650 452,285,000
23/01/2017 28,600 -0.30 -1.04 29,100 29,100 28,500 28,570 817,102,000
20/01/2017 28,900 -0.30 -1.03 29,400 29,450 28,900 22,060 637,534,000
19/01/2017 29,200 0.60 2.10 29,600 29,600 29,000 47,390 1,383,788,000
18/01/2017 28,600 -1.35 -4.51 29,900 29,900 28,600 69,410 1,985,126,000
17/01/2017 29,950 -0.25 -0.83 30,100 30,300 29,650 10,570 316,571,500
16/01/2017 30,200 -0.20 -0.66 30,400 30,400 30,000 28,670 865,834,000
13/01/2017 30,400 1.30 4.47 29,450 30,400 29,200 155,380 4,723,552,000
12/01/2017 29,100 0.20 0.69 28,800 29,300 28,700 31,200 907,920,000
11/01/2017 28,900 0.10 0.35 28,800 28,900 28,550 29,380 849,082,000
10/01/2017 28,800 -0.20 -0.69 29,000 29,300 28,800 10,700 308,160,000
09/01/2017 29,000 -0.30 -1.02 29,200 29,300 29,000 19,080 553,320,000
06/01/2017 29,300 0.30 1.03 29,000 29,800 28,700 51,870 1,519,791,000
05/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 37,100 1,075,900,000
04/01/2017 29,000 -0.10 -0.34 29,600 29,600 29,000 11,140 323,060,000
03/01/2017 29,600 0.00 ■■ 0.00 29,800 29,800 28,800 33,210 983,016,000
30/12/2016 29,600 0.60 2.07 29,000 30,000 29,000 76,490 2,264,104,000
29/12/2016 29,000 -0.10 -0.34 29,000 29,100 28,500 21,630 627,270,000
28/12/2016 29,100 -0.40 -1.36 29,300 29,400 29,100 3,280 95,448,000
27/12/2016 29,500 -0.10 -0.34 29,200 29,500 29,000 13,210 389,695,000
26/12/2016 29,600 0.00 ■■ 0.00 29,800 29,800 29,200 6,680 197,728,000
23/12/2016 29,600 0.30 1.02 29,500 29,600 29,000 15,060 445,776,000
22/12/2016 29,300 -0.20 -0.68 29,400 29,400 29,200 11,620 340,466,000
21/12/2016 29,500 0.00 ■■ 0.00 29,200 29,500 29,100 16,270 479,965,000
20/12/2016 29,500 0.00 ■■ 0.00 29,300 29,500 29,000 28,920 853,140,000
19/12/2016 29,500 0.40 1.37 29,000 29,500 29,000 15,700 463,150,000
16/12/2016 29,100 -0.10 -0.34 29,200 29,200 28,600 12,300 357,930,000
15/12/2016 29,200 0.00 ■■ 0.00 29,200 29,600 28,500 2,270 66,284,000
14/12/2016 29,200 0.90 3.18 28,300 29,200 28,100 14,390 420,188,000
13/12/2016 28,300 -0.20 -0.70 28,500 28,700 28,250 101,290 2,866,507,000
12/12/2016 28,500 -0.50 -1.72 28,500 28,900 28,000 94,950 2,706,075,000
09/12/2016 29,000 -0.15 -0.51 29,150 29,200 28,900 38,480 1,115,920,000
08/12/2016 29,150 -0.30 -1.02 29,200 29,400 29,100 22,640 659,956,000
07/12/2016 29,450 0.45 1.55 29,000 29,500 29,000 38,180 1,124,401,000
06/12/2016 29,000 -0.70 -2.36 29,300 29,800 28,600 94,790 2,748,910,000
05/12/2016 29,700 0.00 ■■ 0.00 29,700 30,200 29,650 119,020 3,534,894,000
02/12/2016 29,700 -0.50 -1.66 29,800 30,300 29,700 36,250 1,076,625,000
01/12/2016 30,200 0.70 2.37 29,900 30,500 29,550 77,590 2,343,218,000
30/11/2016 29,500 0.50 1.72 30,000 30,000 28,900 33,960 1,001,820,000
29/11/2016 29,000 -0.60 -2.03 29,600 30,000 28,800 70,640 2,048,560,000
28/11/2016 29,600 -0.70 -2.31 29,600 30,300 29,500 53,320 1,578,272,000
25/11/2016 30,300 -0.30 -0.98 30,100 30,800 30,100 17,370 526,311,000
24/11/2016 30,600 -0.30 -0.97 30,800 30,950 30,500 25,520 780,912,000
23/11/2016 30,900 -0.10 -0.32 31,000 31,000 30,300 39,190 1,210,971,000
22/11/2016 31,000 0.15 0.49 30,850 31,000 30,200 111,610 3,459,910,000
21/11/2016 30,850 -0.65 -2.06 31,450 31,450 30,750 14,680 452,878,000
18/11/2016 31,500 -0.50 -1.56 31,500 31,550 30,300 66,560 2,096,640,000
17/11/2016 32,000 0.90 2.89 31,100 32,000 31,100 92,880 2,972,160,000
16/11/2016 31,100 -0.20 -0.64 31,300 31,900 31,000 56,710 1,763,681,000
15/11/2016 31,300 -0.90 -2.80 31,600 31,800 30,700 34,300 1,073,590,000
14/11/2016 32,200 -0.50 -1.53 32,500 32,700 31,500 46,590 1,500,198,000
11/11/2016 32,700 1.35 4.31 31,800 33,300 31,800 112,770 3,687,579,000
10/11/2016 31,350 2.05 7.00 29,300 31,350 29,300 162,340 5,089,359,000
09/11/2016 29,300 -0.20 -0.68 29,200 29,300 28,300 58,430 1,711,999,000
08/11/2016 29,500 -0.50 -1.67 29,800 29,900 29,400 31,050 915,975,000
07/11/2016 30,000 0.80 2.74 29,100 30,000 29,000 76,640 2,299,200,000
04/11/2016 29,200 -0.20 -0.68 29,600 29,600 28,500 48,090 1,404,228,000
03/11/2016 29,400 -0.40 -1.34 29,700 29,850 29,000 51,630 1,517,922,000
02/11/2016 29,800 -0.30 -1.00 30,500 30,500 29,800 28,370 845,426,000
01/11/2016 30,100 0.10 0.33 30,300 30,300 30,000 11,180 336,518,000
31/10/2016 30,000 0.00 ■■ 0.00 30,000 30,300 29,800 21,900 657,000,000
28/10/2016 30,000 0.00 ■■ 0.00 29,900 30,000 29,700 33,990 1,019,700,000
27/10/2016 30,000 0.00 ■■ 0.00 30,000 30,500 29,800 42,670 1,280,100,000
26/10/2016 30,000 0.00 ■■ 0.00 30,000 30,300 29,750 48,900 1,467,000,000
25/10/2016 30,000 -0.50 -1.64 31,000 31,000 29,650 86,360 2,590,800,000
24/10/2016 30,500 -1.00 -3.17 31,100 31,400 30,300 164,910 5,029,755,000
21/10/2016 31,500 -0.10 -0.32 31,200 31,500 30,300 215,890 6,800,535,000
20/10/2016 31,600 -1.95 -5.81 33,400 33,550 31,300 286,500 9,053,400,000
19/10/2016 33,550 -0.45 -1.32 34,600 34,600 33,550 115,230 3,865,966,500
18/10/2016 34,000 -0.60 -1.73 34,100 34,100 33,500 97,570 3,317,380,000
17/10/2016 34,600 0.00 ■■ 0.00 35,200 35,200 34,500 54,380 1,881,548,000
14/10/2016 35,600 0.60 1.71 35,050 36,000 35,050 124,070 4,416,892,000
13/10/2016 35,000 -0.20 -0.57 35,300 35,300 34,900 46,900 1,641,500,000
12/10/2016 35,200 0.20 0.57 35,700 36,000 35,000 63,050 2,219,360,000
11/10/2016 35,000 0.15 0.43 34,850 35,100 33,500 188,000 6,580,000,000
10/10/2016 34,850 -0.15 -0.43 35,000 35,700 34,850 91,470 3,187,729,500
07/10/2016 35,000 -1.00 -2.78 36,200 36,200 34,700 190,800 6,678,000,000
06/10/2016 36,000 0.20 0.56 35,600 36,400 35,500 146,270 5,265,720,000
05/10/2016 35,800 -0.20 -0.56 36,000 36,600 35,800 125,710 4,500,418,000
04/10/2016 36,000 -1.20 -3.23 37,200 37,900 35,800 209,440 7,539,840,000
03/10/2016 37,200 -0.30 -0.80 37,400 37,700 37,100 128,300 4,772,760,000
30/09/2016 37,500 -1.10 -2.85 38,300 38,600 37,500 129,360 4,851,000,000
29/09/2016 38,600 0.25 0.65 38,400 39,200 38,000 146,840 5,668,024,000
28/09/2016 38,350 -0.25 -0.65 38,800 38,800 38,000 122,560 4,700,176,000
27/09/2016 38,600 0.70 1.85 38,300 38,900 37,900 269,560 10,405,016,000
26/09/2016 37,900 0.70 1.88 37,100 38,400 37,100 118,640 4,496,456,000
23/09/2016 37,200 0.10 0.27 37,100 37,450 36,700 79,280 2,949,216,000
22/09/2016 37,100 0.40 1.09 36,900 37,700 36,700 186,920 6,934,732,000
21/09/2016 36,700 -1.10 -2.91 37,750 38,000 36,450 176,790 6,488,193,000
20/09/2016 37,800 0.85 2.30 36,900 38,000 36,700 221,860 8,386,308,000
19/09/2016 36,950 0.55 1.51 36,900 37,200 36,450 202,060 7,466,117,000
16/09/2016 36,400 1.30 3.70 34,800 36,400 34,800 192,180 6,995,352,000
15/09/2016 35,100 0.00 ■■ 0.00 35,300 35,700 35,000 72,100 2,530,710,000
14/09/2016 35,100 -0.20 -0.57 35,300 35,500 35,100 51,060 1,792,206,000
13/09/2016 35,300 0.30 0.86 35,000 36,000 35,000 58,240 2,055,872,000
12/09/2016 35,000 -0.90 -2.51 35,900 35,900 34,800 94,240 3,298,400,000
09/09/2016 35,900 -0.80 -2.18 36,800 36,800 35,700 130,630 4,689,617,000
08/09/2016 36,700 0.50 1.38 36,500 36,800 36,100 188,580 6,920,886,000
07/09/2016 36,200 -0.70 -1.90 35,800 36,900 35,700 124,720 4,514,864,000
06/09/2016 36,900 0.10 0.27 37,300 37,600 36,800 244,860 9,035,334,000
05/09/2016 36,800 2.40 6.98 34,400 36,800 34,400 365,460 13,448,928,000
01/09/2016 34,400 0.60 1.78 34,400 34,800 33,800 110,520 3,801,888,000
31/08/2016 33,800 0.30 0.90 34,000 34,100 33,500 83,160 2,810,808,000
30/08/2016 33,500 0.20 0.60 33,000 33,800 33,000 94,530 3,166,755,000
29/08/2016 33,300 -1.10 -3.20 34,900 34,900 33,300 63,880 2,127,204,000
26/08/2016 34,400 -0.10 -0.29 34,500 34,900 34,100 63,460 2,183,024,000
25/08/2016 34,500 1.40 4.23 33,100 35,000 33,100 207,800 7,169,100,000
24/08/2016 33,100 -0.40 -1.19 33,500 33,500 33,000 60,940 2,017,114,000
23/08/2016 33,500 0.40 1.21 32,400 33,700 32,400 76,000 2,546,000,000
22/08/2016 33,100 -0.70 -2.07 33,700 34,000 33,000 78,220 2,589,082,000
19/08/2016 33,800 -1.20 -3.43 35,200 35,200 33,100 129,580 4,379,804,000
18/08/2016 35,000 0.20 0.57 34,800 36,100 34,800 148,960 5,213,600,000
17/08/2016 34,800 -0.40 -1.14 35,000 35,200 34,800 74,690 2,599,212,000
16/08/2016 35,200 2.00 6.02 33,800 35,300 33,200 340,310 11,978,912,000
15/08/2016 33,200 1.20 3.75 31,700 33,200 31,700 104,940 3,484,008,000
12/08/2016 32,000 -1.00 -3.03 33,000 33,000 32,000 109,860 3,515,520,000
11/08/2016 33,000 0.10 0.30 33,000 33,200 32,800 100,090 3,302,970,000
10/08/2016 32,900 0.70 2.17 33,000 33,200 32,400 205,260 6,753,054,000
09/08/2016 32,200 1.20 3.87 31,000 32,200 31,000 143,810 4,630,682,000
08/08/2016 31,000 0.00 ■■ 0.00 31,000 31,400 30,500 56,860 1,762,660,000
05/08/2016 31,000 1.60 5.44 29,600 31,000 29,000 119,540 3,705,740,000
04/08/2016 29,400 0.40 1.38 29,000 31,000 29,000 74,490 2,190,006,000
03/08/2016 29,000 0.10 0.35 28,900 29,000 28,600 79,920 2,317,680,000
02/08/2016 28,900 -0.50 -1.70 29,400 29,400 28,700 70,590 2,040,051,000
01/08/2016 29,400 -0.30 -1.01 29,300 29,700 29,300 33,320 979,608,000
29/07/2016 29,700 0.20 0.68 29,300 30,400 29,300 92,100 2,735,370,000
28/07/2016 29,500 0.70 2.43 28,800 29,500 28,800 60,900 1,796,550,000
27/07/2016 28,800 0.30 1.05 28,100 29,000 28,100 64,600 1,860,480,000
26/07/2016 28,500 -1.50 -5.00 29,900 29,900 28,300 126,880 3,616,080,000
25/07/2016 30,000 -0.50 -1.64 30,500 30,500 30,000 48,380 1,451,400,000
22/07/2016 30,500 -1.00 -3.17 30,500 31,000 30,000 105,350 3,213,175,000
21/07/2016 31,500 0.90 2.94 30,600 31,700 30,600 88,150 2,776,725,000
20/07/2016 30,600 0.20 0.66 30,200 32,000 30,000 203,520 6,227,712,000
19/07/2016 30,400 0.00 ■■ 0.00 31,500 31,500 29,000 113,640 3,454,656,000
18/07/2016 30,400 -0.60 -1.94 30,300 31,500 30,300 43,290 1,316,016,000
15/07/2016 31,000 -0.10 -0.32 31,300 31,300 29,700 211,070 6,543,170,000
14/07/2016 31,100 -2.10 -6.33 33,000 33,400 31,100 199,450 6,202,895,000
13/07/2016 33,200 -0.30 -0.90 34,000 34,800 32,800 127,900 4,246,280,000
12/07/2016 33,500 -1.30 -3.74 34,000 34,800 32,400 346,270 11,600,045,000
11/07/2016 34,800 -2.60 -6.95 36,200 36,700 34,800 208,450 7,254,060,000
08/07/2016 37,400 -1.20 -3.11 38,600 38,600 36,700 156,510 5,853,474,000
07/07/2016 38,600 0.20 0.52 38,400 39,400 38,000 200,730 7,748,178,000
06/07/2016 38,400 2.20 6.08 35,400 38,500 35,400 267,150 10,258,560,000
05/07/2016 36,200 -1.30 -3.47 37,600 37,600 36,000 384,790 13,929,398,000
04/07/2016 37,500 -0.50 -1.32 38,000 39,300 37,100 371,040 13,914,000,000
01/07/2016 38,000 2.10 5.85 35,000 38,300 35,000 280,490 10,658,620,000
30/06/2016 35,900 1.20 3.46 35,700 36,600 35,000 263,180 9,448,162,000
29/06/2016 34,700 2.20 6.77 32,500 34,700 32,500 356,130 12,357,711,000
28/06/2016 32,500 -0.80 -2.40 33,000 33,400 32,100 115,130 3,741,725,000
27/06/2016 33,300 0.00 ■■ 0.00 32,800 33,900 32,000 196,090 6,529,797,000
24/06/2016 33,300 0.50 1.52 33,300 34,500 30,600 405,780 13,512,474,000
23/06/2016 32,800 2.10 6.84 32,000 32,800 31,900 297,660 9,763,248,000
22/06/2016 30,700 2.00 6.97 28,700 30,700 28,200 173,150 5,315,705,000
21/06/2016 28,700 0.40 1.41 29,000 29,200 28,600 109,530 3,143,511,000
20/06/2016 29,300 -0.20 -0.68 29,500 30,000 29,100 69,950 2,049,535,000
17/06/2016 29,500 -0.40 -1.34 29,600 30,100 29,300 113,910 3,360,345,000
16/06/2016 29,900 -0.60 -1.97 30,500 30,700 28,500 305,260 9,127,274,000
15/06/2016 30,500 0.10 0.33 30,600 31,000 30,400 147,700 4,504,850,000
14/06/2016 30,400 0.00 ■■ 0.00 30,400 30,900 29,700 302,520 9,196,608,000
13/06/2016 30,400 1.00 3.40 29,500 30,500 29,400 267,540 8,133,216,000
10/06/2016 29,400 1.70 6.14 27,700 29,600 27,700 206,530 6,071,982,000
09/06/2016 27,700 1.20 4.53 27,000 28,000 27,000 141,500 3,919,550,000
08/06/2016 26,500 -0.10 -0.38 26,600 26,700 26,400 59,100 1,566,150,000
07/06/2016 26,600 0.20 0.76 26,400 26,900 26,400 59,210 1,574,986,000
06/06/2016 26,400 -0.60 -2.22 26,700 27,000 26,300 59,510 1,571,064,000
03/06/2016 27,000 0.20 0.75 26,700 27,500 26,700 74,420 2,009,340,000
02/06/2016 26,800 0.80 3.08 26,500 27,000 26,300 90,810 2,433,708,000
01/06/2016 26,000 1.50 6.12 24,700 26,100 24,700 206,560 5,370,560,000
31/05/2016 24,500 -0.10 -0.41 23,800 24,500 23,800 5,380 131,810,000
30/05/2016 24,600 0.30 1.23 24,800 24,800 24,200 6,420 157,932,000
27/05/2016 24,300 0.30 1.25 23,800 24,300 23,800 16,660 404,838,000
26/05/2016 24,000 -0.20 -0.83 23,900 24,200 23,800 2,930 70,320,000
25/05/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,000 3,310 80,102,000
24/05/2016 24,200 0.20 0.83 24,000 25,000 24,000 17,990 435,358,000
23/05/2016 24,000 1.30 5.73 23,000 24,000 23,000 13,800 331,200,000
20/05/2016 22,700 0.20 0.89 22,600 23,700 22,600 10,830 245,841,000
19/05/2016 22,500 -0.70 -3.02 23,100 23,100 22,500 30,370 683,325,000
18/05/2016 23,200 0.00 ■■ 0.00 23,300 23,300 23,100 1,230 28,536,000
17/05/2016 23,200 0.10 0.43 23,100 23,300 23,000 45,060 1,045,392,000
16/05/2016 23,100 -0.40 -1.70 23,100 23,400 23,000 6,390 147,609,000
13/05/2016 23,500 -0.10 -0.42 23,400 23,600 23,000 60,110 1,412,585,000
12/05/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 18,010 425,036,000
11/05/2016 23,600 -0.10 -0.42 23,600 23,900 23,600 10,430 246,148,000
10/05/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 20,030 474,711,000
09/05/2016 23,700 -0.10 -0.42 23,700 23,800 23,500 8,690 205,953,000
06/05/2016 23,800 0.00 ■■ 0.00 23,600 23,800 23,500 38,810 923,678,000
05/05/2016 23,800 -0.10 -0.42 23,500 23,800 23,500 30,460 724,948,000
04/05/2016 23,900 0.00 ■■ 0.00 23,700 23,900 23,400 18,860 450,754,000
29/04/2016 23,900 0.20 0.84 24,000 24,000 23,700 15,110 361,129,000
28/04/2016 23,700 0.00 ■■ 0.00 23,900 23,900 23,500 17,090 405,033,000
27/04/2016 23,700 -0.20 -0.84 23,800 23,900 23,700 27,540 652,698,000
26/04/2016 23,900 0.20 0.84 23,700 24,000 23,700 11,740 280,586,000
25/04/2016 23,700 0.00 ■■ 0.00 23,300 24,500 23,300 98,660 2,338,242,000
22/04/2016 23,700 -0.20 -0.84 22,500 23,900 22,500 62,950 1,491,915,000
21/04/2016 23,900 -0.20 -0.83 24,100 24,100 23,600 74,630 1,783,657,000
20/04/2016 24,100 -0.20 -0.82 24,300 24,300 24,000 52,980 1,276,818,000
19/04/2016 24,300 0.00 ■■ 0.00 24,500 24,500 24,100 79,430 1,930,149,000
15/04/2016 24,300 -0.10 -0.41 24,500 24,500 24,300 25,510 619,893,000
14/04/2016 24,400 -0.10 -0.41 24,300 24,900 24,300 37,140 906,216,000
13/04/2016 24,500 -0.60 -2.39 25,400 25,400 24,500 168,000 4,116,000,000
12/04/2016 25,100 -0.20 -0.79 25,600 25,600 25,000 77,730 1,951,023,000
11/04/2016 25,300 0.50 2.02 25,800 25,800 25,000 36,970 935,341,000
08/04/2016 24,800 0.80 3.33 24,000 25,400 24,000 41,580 1,031,184,000
07/04/2016 24,000 -0.60 -2.44 24,500 24,600 24,000 24,380 585,120,000
06/04/2016 24,600 0.40 1.65 23,800 24,600 23,500 67,790 1,667,634,000
05/04/2016 24,200 -1.80 -6.92 25,700 25,800 24,200 333,580 8,072,636,000
04/04/2016 26,000 -0.40 -1.52 25,500 26,400 25,400 63,100 1,640,600,000
01/04/2016 26,400 -0.90 -3.30 27,200 27,200 26,000 23,690 625,416,000
31/03/2016 27,300 0.50 1.87 27,200 28,000 26,900 89,480 2,442,804,000
30/03/2016 26,800 0.00 ■■ 0.00 25,300 27,000 25,300 8,160 218,688,000
29/03/2016 26,800 0.90 3.47 26,100 27,500 26,100 52,530 1,407,804,000
28/03/2016 25,900 0.30 1.17 26,000 26,200 25,800 15,600 404,040,000
25/03/2016 25,600 0.50 1.99 25,200 26,500 25,100 25,750 659,200,000
24/03/2016 25,100 0.00 ■■ 0.00 25,800 26,000 25,100 32,580 817,758,000
23/03/2016 25,100 0.80 3.29 24,300 26,000 24,300 44,540 1,117,954,000
22/03/2016 24,300 0.00 ■■ 0.00 24,000 24,300 24,000 18,680 453,924,000
21/03/2016 24,300 0.10 0.41 24,200 24,300 24,000 34,280 833,004,000
18/03/2016 24,200 -0.10 -0.41 24,200 24,600 24,000 35,280 853,776,000
17/03/2016 24,300 0.10 0.41 24,200 24,600 24,000 46,400 1,127,520,000
16/03/2016 24,200 0.50 2.11 24,000 24,200 23,700 105,520 2,553,584,000
15/03/2016 23,700 0.20 0.85 23,600 23,900 23,500 73,300 1,737,210,000
14/03/2016 23,500 -0.60 -2.49 24,500 24,500 23,500 74,590 1,752,865,000
11/03/2016 24,100 0.10 0.42 24,200 24,400 23,500 41,860 1,008,826,000
10/03/2016 24,000 0.50 2.13 23,500 24,000 23,500 30,330 727,920,000
09/03/2016 23,500 0.00 ■■ 0.00 23,400 23,900 23,400 6,920 162,620,000
08/03/2016 23,500 -0.20 -0.84 23,500 24,000 23,500 39,070 918,145,000
07/03/2016 23,700 -0.60 -2.47 24,000 24,000 23,500 60,900 1,443,330,000
04/03/2016 24,300 0.00 ■■ 0.00 23,000 24,500 23,000 24,630 598,509,000
03/03/2016 24,300 0.10 0.41 24,400 24,400 24,000 9,130 221,859,000
02/03/2016 24,200 0.30 1.26 24,000 24,700 24,000 53,740 1,300,508,000
01/03/2016 23,900 0.60 2.58 23,300 24,500 23,000 95,390 2,279,821,000
29/02/2016 23,300 0.50 2.19 22,800 23,500 22,800 64,190 1,495,627,000
26/02/2016 22,800 0.10 0.44 22,800 23,000 22,700 34,620 789,336,000
25/02/2016 22,700 0.00 ■■ 0.00 22,700 23,200 22,500 31,030 704,381,000
24/02/2016 22,700 -0.40 -1.73 23,100 23,200 22,700 40,090 910,043,000
23/02/2016 23,100 -0.50 -2.12 23,600 23,900 23,000 32,100 741,510,000
22/02/2016 23,600 0.50 2.16 23,200 24,000 23,200 26,960 636,256,000
19/02/2016 23,100 0.50 2.21 22,800 23,100 22,700 39,930 922,383,000
18/02/2016 22,600 0.60 2.73 22,300 23,100 22,200 36,130 816,538,000
17/02/2016 22,000 0.30 1.38 21,600 22,300 21,600 12,920 284,240,000
16/02/2016 21,700 0.40 1.88 21,300 21,900 21,300 30,920 670,964,000
15/02/2016 21,300 -0.10 -0.47 21,400 21,400 21,100 3,590 76,467,000
05/02/2016 21,400 0.60 2.88 20,900 21,400 20,900 11,940 255,516,000
04/02/2016 20,800 -0.10 -0.48 20,900 21,100 20,800 4,510 93,808,000
03/02/2016 20,900 0.10 0.48 20,600 20,900 20,600 16,960 354,464,000
02/02/2016 20,800 -0.20 -0.95 20,900 21,000 20,700 12,810 266,448,000
01/02/2016 21,000 -0.10 -0.47 21,100 21,300 21,000 22,500 472,500,000
29/01/2016 21,100 0.00 ■■ 0.00 21,500 21,500 20,900 31,940 673,934,000
28/01/2016 21,100 0.10 0.48 20,900 21,300 20,700 45,670 963,637,000
27/01/2016 21,000 0.10 0.48 20,700 21,000 20,600 49,970 1,049,370,000
26/01/2016 20,900 0.00 ■■ 0.00 20,900 21,000 20,500 14,120 295,108,000
25/01/2016 20,900 0.90 4.50 21,000 21,300 20,800 60,420 1,262,778,000
22/01/2016 20,000 0.00 ■■ 0.00 20,100 20,100 19,900 81,350 1,627,000,000
21/01/2016 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 53,450 1,069,000,000
20/01/2016 20,000 0.00 ■■ 0.00 20,000 20,100 19,900 42,040 840,800,000
19/01/2016 20,000 0.00 ■■ 0.00 20,200 20,200 19,800 36,270 725,400,000
18/01/2016 20,000 -0.30 -1.48 20,400 20,400 19,600 272,540 5,450,800,000
15/01/2016 20,300 -0.30 -1.46 20,700 20,700 20,300 74,620 1,514,786,000
14/01/2016 20,600 -0.10 -0.48 20,400 20,800 20,300 80,540 1,659,124,000
13/01/2016 20,700 0.00 ■■ 0.00 20,600 20,700 20,400 35,120 726,984,000
12/01/2016 20,700 0.40 1.97 20,200 20,700 20,000 54,730 1,132,911,000
11/01/2016 20,300 -0.50 -2.40 20,400 20,700 20,300 14,050 285,215,000
08/01/2016 20,800 -0.70 -3.26 20,700 21,400 20,700 27,100 563,680,000
07/01/2016 21,500 1.20 5.91 20,300 21,500 20,200 112,180 2,411,870,000
06/01/2016 20,300 -0.10 -0.49 20,300 20,600 20,300 36,640 743,792,000
05/01/2016 20,400 0.00 ■■ 0.00 20,200 20,400 20,200 134,160 2,736,864,000
04/01/2016 20,400 -0.20 -0.97 20,900 20,900 20,400 48,110 981,444,000
31/12/2015 20,600 -0.30 -1.44 20,800 21,200 20,400 44,720 921,232,000
30/12/2015 20,900 0.20 0.97 20,700 20,900 20,400 56,860 1,188,374,000
29/12/2015 20,700 0.40 1.97 20,100 21,000 20,100 22,180 459,126,000
28/12/2015 20,300 0.00 ■■ 0.00 20,300 20,400 20,100 88,250 1,791,475,000
25/12/2015 20,300 -0.50 -2.40 20,700 20,800 20,300 62,650 1,271,795,000
24/12/2015 20,800 0.00 ■■ 0.00 21,000 21,000 20,700 23,730 493,584,000
23/12/2015 20,800 -0.30 -1.42 21,100 21,100 20,600 28,110 584,688,000
22/12/2015 21,100 -0.20 -0.94 21,300 21,500 21,100 16,580 349,838,000
21/12/2015 21,300 0.50 2.40 20,800 21,500 20,500 52,860 1,125,918,000
18/12/2015 20,800 0.50 2.46 20,300 21,500 20,300 92,200 1,917,760,000
17/12/2015 20,300 0.00 ■■ 0.00 20,500 20,500 20,100 34,030 690,809,000
16/12/2015 20,300 0.40 2.01 20,400 20,400 20,100 64,990 1,319,297,000
15/12/2015 19,900 0.10 0.51 20,000 20,300 19,800 102,120 2,032,188,000
14/12/2015 19,800 0.50 2.59 19,000 19,800 18,800 125,340 2,481,732,000
11/12/2015 19,300 -0.10 -0.52 19,000 19,500 19,000 52,200 1,007,460,000
10/12/2015 19,400 0.10 0.52 19,500 19,500 19,200 10,610 205,834,000
09/12/2015 19,300 0.20 1.05 19,000 19,300 19,000 53,590 1,034,287,000
08/12/2015 19,100 0.40 2.14 18,800 19,300 18,800 24,850 474,635,000
07/12/2015 18,700 -0.20 -1.06 18,900 18,900 18,700 26,370 493,119,000
04/12/2015 18,900 -0.10 -0.53 19,000 19,000 18,600 40,990 774,711,000
03/12/2015 19,000 0.20 1.06 18,700 19,000 18,700 16,760 318,440,000
02/12/2015 18,800 -0.20 -1.05 19,000 19,000 18,700 20,310 381,828,000
01/12/2015 19,000 0.10 0.53 18,800 19,000 18,600 60,850 1,156,150,000
30/11/2015 18,900 -0.10 -0.53 19,000 19,000 18,700 67,940 1,284,066,000
27/11/2015 19,000 -0.60 -3.06 20,000 20,000 19,000 30,880 586,720,000
26/11/2015 19,600 1.10 5.95 18,600 19,700 18,600 300,100 5,881,960,000
25/11/2015 18,500 0.20 1.09 18,300 18,500 18,300 56,290 1,041,365,000
24/11/2015 18,300 -0.10 -0.54 18,400 18,400 18,200 102,050 1,867,515,000
23/11/2015 18,400 -0.10 -0.54 18,400 18,500 18,300 21,870 402,408,000
20/11/2015 18,500 0.10 0.54 18,400 18,500 18,300 35,730 661,005,000
19/11/2015 18,400 -0.10 -0.54 18,500 18,500 18,300 55,180 1,015,312,000
18/11/2015 18,500 0.10 0.54 18,400 18,500 18,200 73,490 1,359,565,000
17/11/2015 18,400 0.10 0.55 18,200 18,400 18,200 70,190 1,291,496,000
16/11/2015 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 63,840 1,168,272,000
13/11/2015 18,300 0.10 0.55 18,200 18,600 18,200 41,370 757,071,000
12/11/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 104,460 1,901,172,000
11/11/2015 18,200 0.10 0.55 18,100 18,200 18,100 46,930 854,126,000
10/11/2015 18,100 -0.10 -0.55 18,000 18,300 18,000 35,680 645,808,000
09/11/2015 18,200 0.40 2.25 17,900 18,200 17,800 99,860 1,817,452,000
06/11/2015 17,800 -0.30 -1.66 18,100 18,100 17,800 126,750 2,256,150,000
05/11/2015 18,100 -0.10 -0.55 18,000 18,400 18,000 98,530 1,783,393,000
04/11/2015 18,200 -0.20 -1.09 18,400 18,500 18,200 52,130 948,766,000
03/11/2015 18,400 0.00 ■■ 0.00 18,400 18,500 18,000 38,720 712,448,000
02/11/2015 18,400 0.40 2.22 18,200 19,000 18,100 242,430 4,460,712,000
30/10/2015 18,000 -0.20 -1.10 18,100 18,300 18,000 27,740 499,320,000
29/10/2015 18,200 0.20 1.11 18,000 18,400 17,900 162,500 2,957,500,000
28/10/2015 18,000 0.20 1.12 17,800 18,000 17,800 55,150 992,700,000
27/10/2015 17,800 -0.10 -0.56 17,600 17,900 17,600 83,020 1,477,756,000
26/10/2015 17,900 -0.20 -1.10 18,100 18,100 17,700 154,240 2,760,896,000
23/10/2015 18,100 0.00 ■■ 0.00 17,900 18,400 17,900 130,530 2,362,593,000
22/10/2015 18,100 0.20 1.12 18,200 18,300 18,100 112,290 2,032,449,000
21/10/2015 17,900 0.00 ■■ 0.00 18,100 18,300 17,900 131,480 2,353,492,000
20/10/2015 17,900 0.00 ■■ 0.00 18,100 18,200 17,800 105,740 1,892,746,000
19/10/2015 17,900 0.10 0.56 17,800 18,300 17,800 134,150 2,401,285,000
16/10/2015 17,800 -0.30 -1.66 18,100 18,300 17,700 94,360 1,679,608,000
15/10/2015 18,100 -0.40 -2.16 18,400 18,400 18,100 97,700 1,768,370,000
14/10/2015 18,500 0.00 ■■ 0.00 18,500 18,800 18,300 147,380 2,726,530,000
13/10/2015 18,500 0.80 4.52 17,700 18,500 17,700 366,920 6,788,020,000
12/10/2015 17,700 -0.20 -1.12 17,900 18,000 17,600 169,460 2,999,442,000
09/10/2015 17,900 -0.20 -1.10 18,100 18,200 17,800 101,940 1,824,726,000
08/10/2015 18,100 0.00 ■■ 0.00 18,100 18,400 18,000 97,700 1,768,370,000
07/10/2015 18,100 -0.60 -3.21 18,500 18,900 18,100 108,240 1,959,144,000
06/10/2015 18,700 0.50 2.75 18,500 18,700 18,200 116,230 2,173,501,000
05/10/2015 18,200 -0.20 -1.09 19,000 19,000 18,200 119,450 2,173,990,000
02/10/2015 18,400 0.60 3.37 17,600 18,700 17,500 252,230 4,641,032,000
01/10/2015 17,800 0.70 4.09 17,100 17,800 17,000 78,270 1,393,206,000
30/09/2015 17,100 0.10 0.59 17,100 17,100 16,900 13,430 229,653,000
29/09/2015 17,000 -0.20 -1.16 17,100 17,100 17,000 6,060 103,020,000
28/09/2015 17,200 0.20 1.18 17,200 17,400 16,900 33,730 580,156,000
25/09/2015 17,000 0.00 ■■ 0.00 17,100 17,200 17,000 23,550 400,350,000
24/09/2015 17,000 0.00 ■■ 0.00 17,200 17,200 16,900 15,810 268,770,000
23/09/2015 17,000 -0.20 -1.16 17,200 17,200 17,000 8,680 147,560,000
22/09/2015 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 10,750 184,900,000
21/09/2015 17,200 -0.10 -0.58 17,600 17,600 17,200 20,250 348,300,000
18/09/2015 17,300 0.10 0.58 17,000 17,500 17,000 95,160 1,646,268,000
17/09/2015 17,200 0.20 1.18 16,900 17,200 16,900 12,340 212,248,000
16/09/2015 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 10,730 182,410,000
15/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 3,510 59,670,000
14/09/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 170 2,890,000
11/09/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,800 3,010 51,170,000
10/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 16,860 286,620,000
09/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 6,530 111,010,000
08/09/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,800 16,640 282,880,000
07/09/2015 17,000 -0.20 -1.16 17,100 17,100 16,900 1,010 17,170,000
04/09/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 6,320 108,704,000
03/09/2015 17,200 0.30 1.78 17,400 17,400 17,100 73,320 1,261,104,000
01/09/2015 17,900 0.30 1.70 17,600 17,900 17,600 119,130 2,132,427,000
31/08/2015 17,600 -0.10 -0.56 17,900 17,900 17,400 64,870 1,141,712,000
28/08/2015 17,700 0.30 1.72 17,000 17,900 17,000 9,560 169,212,000
27/08/2015 17,400 -0.30 -1.69 17,900 17,900 17,400 18,000 313,200,000
26/08/2015 17,700 0.40 2.31 17,300 17,800 17,200 85,660 1,516,182,000
25/08/2015 17,300 0.10 0.58 17,100 17,400 16,700 2,130 36,849,000
24/08/2015 17,200 -0.60 -3.37 17,500 17,500 16,600 126,010 2,167,372,000
21/08/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,200 91,510 1,628,878,000
20/08/2015 17,800 -0.20 -1.11 17,900 18,000 17,800 29,260 520,828,000
19/08/2015 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 46,580 838,440,000
18/08/2015 18,000 -0.10 -0.55 18,000 18,000 17,900 23,420 421,560,000
17/08/2015 18,100 0.00 ■■ 0.00 18,200 18,200 17,900 33,610 608,341,000
14/08/2015 18,100 0.10 0.56 18,000 18,100 17,900 15,170 274,577,000
13/08/2015 18,000 -0.10 -0.55 18,000 18,300 17,900 55,370 996,660,000
12/08/2015 18,100 -0.10 -0.55 18,200 18,200 18,000 43,750 791,875,000
11/08/2015 18,200 -0.10 -0.55 18,100 18,300 18,100 46,230 841,386,000
10/08/2015 18,300 0.10 0.55 18,300 18,300 18,200 6,060 110,898,000
07/08/2015 18,200 -0.10 -0.55 18,100 18,200 18,100 31,440 572,208,000
06/08/2015 18,300 0.00 ■■ 0.00 18,400 18,400 18,000 63,280 1,158,024,000
05/08/2015 18,300 0.50 2.81 17,800 18,500 17,800 156,420 2,862,486,000
04/08/2015 17,800 0.00 ■■ 0.00 17,700 17,800 17,600 80,370 1,430,586,000
03/08/2015 17,800 0.00 ■■ 0.00 17,700 17,800 17,400 71,710 1,276,438,000
31/07/2015 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 36,070 642,046,000
30/07/2015 17,800 -0.20 -1.11 17,900 17,900 17,700 35,340 629,052,000
29/07/2015 18,000 0.30 1.69 17,700 18,000 17,600 61,070 1,099,260,000
28/07/2015 17,700 -0.40 -2.21 18,000 18,200 17,700 156,300 2,766,510,000
27/07/2015 18,100 -0.10 -0.55 18,200 18,400 17,800 88,280 1,597,868,000
24/07/2015 18,200 0.00 ■■ 0.00 18,200 18,400 17,800 77,490 1,410,318,000
23/07/2015 18,200 0.20 1.11 18,400 18,500 18,200 308,110 5,607,602,000
22/07/2015 18,000 -0.40 -2.17 18,400 18,400 17,800 154,870 2,787,660,000
21/07/2015 18,400 0.40 2.22 17,900 18,400 17,900 55,980 1,030,032,000
20/07/2015 18,000 0.10 0.56 17,800 18,000 17,800 17,250 310,500,000
17/07/2015 17,900 -0.10 -0.56 18,000 18,100 17,700 28,310 506,749,000
16/07/2015 18,000 0.10 0.56 17,800 18,000 17,800 27,460 494,280,000
15/07/2015 17,900 -0.50 -2.72 18,400 18,400 17,800 120,420 2,155,518,000
14/07/2015 18,400 -0.40 -2.13 18,500 18,500 17,800 51,810 953,304,000
13/07/2015 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 33,450 628,860,000
10/07/2015 18,800 1.10 6.21 17,700 18,800 17,700 313,720 5,897,936,000
09/07/2015 17,700 0.10 0.57 17,600 17,700 17,500 154,600 2,736,420,000
08/07/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 66,090 1,163,184,000
07/07/2015 17,600 0.30 1.73 17,400 17,700 17,400 140,560 2,473,856,000
06/07/2015 17,300 0.00 ■■ 0.00 17,300 17,400 17,200 65,520 1,133,496,000
03/07/2015 17,300 0.20 1.17 17,000 17,300 17,000 176,980 3,061,754,000
02/07/2015 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 23,800 406,980,000
01/07/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 41,660 712,386,000
30/06/2015 17,100 -0.20 -1.16 17,200 17,300 17,100 11,020 188,442,000
29/06/2015 17,300 0.10 0.58 17,300 17,300 17,100 10,510 181,823,000
26/06/2015 17,200 0.10 0.58 17,200 17,700 17,200 92,800 1,596,160,000
25/06/2015 17,100 -0.10 -0.58 17,200 17,300 17,100 21,200 362,520,000
24/06/2015 17,200 0.10 0.58 17,200 17,200 16,900 122,260 2,102,872,000
23/06/2015 17,100 -0.10 -0.58 17,300 17,300 17,100 118,650 2,028,915,000
22/06/2015 17,200 -0.20 -1.15 17,300 17,300 17,200 22,970 395,084,000
19/06/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 53,600 932,640,000
18/06/2015 17,400 -0.10 -0.57 17,500 17,500 17,300 37,910 659,634,000
17/06/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 11,170 195,475,000
16/06/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 30,030 525,525,000
15/06/2015 17,500 0.10 0.57 17,400 17,700 17,400 28,210 493,675,000
12/06/2015 17,400 0.00 ■■ 0.00 17,400 17,500 17,400 28,950 503,730,000
11/06/2015 17,400 -0.10 -0.57 17,400 17,600 17,400 80,790 1,405,746,000
10/06/2015 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 37,560 657,300,000
09/06/2015 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 32,550 569,625,000
08/06/2015 17,500 -0.20 -1.13 17,600 17,700 17,400 91,530 1,601,775,000
05/06/2015 17,700 0.10 0.57 18,300 18,300 17,600 69,040 1,222,008,000
04/06/2015 17,600 0.00 ■■ 0.00 17,500 17,700 17,500 78,220 1,376,672,000
03/06/2015 17,600 -0.30 -1.68 17,500 17,600 17,500 117,850 2,074,160,000
02/06/2015 17,900 0.00 ■■ 0.00 18,200 18,200 17,400 70,280 1,258,012,000
01/06/2015 17,900 0.50 2.87 17,400 18,000 17,300 118,310 2,117,749,000
29/05/2015 17,400 -0.10 -0.57 17,500 17,500 17,300 33,210 577,854,000
28/05/2015 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 66,950 1,171,625,000
27/05/2015 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 98,580 1,725,150,000
26/05/2015 17,500 -0.10 -0.57 17,600 17,600 17,400 79,110 1,384,425,000
25/05/2015 17,600 0.10 0.57 17,500 17,700 17,300 68,260 1,201,376,000
22/05/2015 17,500 0.70 4.17 17,200 17,500 17,100 160,270 2,804,725,000
21/05/2015 16,800 -0.40 -2.33 17,100 17,200 16,800 21,960 368,928,000
20/05/2015 17,200 0.10 0.58 17,200 17,400 17,200 100,070 1,721,204,000
19/05/2015 17,100 -0.30 -1.72 17,200 17,300 17,100 17,230 294,633,000
18/05/2015 17,400 -0.30 -1.69 17,500 17,600 17,100 53,820 936,468,000
15/05/2015 17,700 0.50 2.91 17,200 17,700 17,100 67,650 1,197,405,000
14/05/2015 17,200 0.00 ■■ 0.00 17,100 17,200 17,000 133,150 2,290,180,000
13/05/2015 17,200 0.20 1.18 17,000 17,200 17,000 56,410 970,252,000
12/05/2015 17,000 -0.20 -1.16 17,000 17,000 16,900 32,700 555,900,000
11/05/2015 17,200 -0.10 -0.58 17,000 17,200 17,000 10,190 175,268,000
08/05/2015 17,300 0.30 1.76 17,000 17,300 16,900 18,100 313,130,000
07/05/2015 17,000 0.30 1.80 16,700 17,000 16,700 10,200 173,400,000
06/05/2015 17,500 0.40 2.34 17,500 17,500 17,000 41,480 725,900,000
05/05/2015 17,100 0.20 1.18 16,600 17,100 16,600 97,850 1,673,235,000
04/05/2015 16,900 -0.80 -4.52 17,600 17,700 16,900 127,450 2,153,905,000
27/04/2015 17,700 0.10 0.57 17,600 17,900 17,400 40,550 717,735,000
24/04/2015 17,600 0.10 0.57 17,600 17,600 17,500 65,020 1,144,352,000
23/04/2015 17,500 -0.10 -0.57 17,800 17,800 17,300 41,200 721,000,000
22/04/2015 17,600 0.20 1.15 17,400 17,700 17,400 43,980 774,048,000
21/04/2015 17,400 -0.10 -0.57 17,500 17,700 17,300 83,900 1,459,860,000
20/04/2015 17,500 0.60 3.55 17,000 17,500 17,000 106,740 1,867,950,000
17/04/2015 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 34,800 588,120,000
16/04/2015 16,900 0.10 0.60 16,900 17,000 16,800 46,610 787,709,000
15/04/2015 16,800 0.00 ■■ 0.00 16,700 17,000 16,600 83,960 1,410,528,000
14/04/2015 16,800 0.20 1.20 16,900 16,900 16,600 86,230 1,448,664,000
13/04/2015 16,600 -0.10 -0.60 16,900 16,900 16,500 32,870 545,642,000
10/04/2015 16,700 0.10 0.60 16,700 16,800 16,500 20,730 346,191,000
09/04/2015 16,600 0.10 0.61 16,500 16,900 16,500 26,080 432,928,000
08/04/2015 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 30,500 503,250,000
07/04/2015 16,500 0.10 0.61 16,400 16,800 16,300 13,010 214,665,000
06/04/2015 16,400 0.00 ■■ 0.00 16,500 16,500 16,300 15,840 259,776,000
03/04/2015 16,400 0.00 ■■ 0.00 17,000 17,000 16,400 30,050 492,820,000
02/04/2015 16,400 0.10 0.61 16,200 16,800 16,100 39,360 645,504,000
01/04/2015 16,300 -0.20 -1.21 16,200 16,500 16,000 33,430 544,909,000
31/03/2015 16,500 0.40 2.48 16,300 16,500 16,100 30,080 496,320,000
30/03/2015 16,100 -0.60 -3.59 16,300 16,700 16,100 28,170 453,537,000
27/03/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,300 91,250 1,523,875,000
26/03/2015 16,700 0.00 ■■ 0.00 16,600 16,800 16,600 41,080 686,036,000
25/03/2015 16,700 -0.20 -1.18 16,800 17,000 16,700 91,110 1,521,537,000
24/03/2015 16,900 0.30 1.81 17,000 17,400 16,800 432,060 7,301,814,000
23/03/2015 16,600 0.10 0.61 16,600 16,600 16,400 84,370 1,400,542,000
20/03/2015 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 73,810 1,217,865,000
19/03/2015 16,500 0.10 0.61 16,400 16,900 16,400 86,870 1,433,355,000
18/03/2015 16,400 -0.40 -2.38 16,500 16,800 16,300 55,610 912,004,000
17/03/2015 16,800 0.50 3.07 16,300 17,100 16,100 170,480 2,864,064,000
16/03/2015 16,300 -0.10 -0.61 16,400 16,600 16,200 105,850 1,725,355,000
13/03/2015 16,400 0.20 1.23 16,300 16,900 16,300 375,170 6,152,788,000
12/03/2015 16,200 0.90 5.88 15,300 16,300 15,300 327,700 5,308,740,000
11/03/2015 15,300 0.10 0.66 15,300 15,400 15,000 89,760 1,373,328,000
10/03/2015 15,200 0.50 3.40 14,700 15,400 14,700 150,100 2,281,520,000
09/03/2015 14,700 0.10 0.68 14,600 14,700 14,500 102,420 1,505,574,000
06/03/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 100,370 1,465,402,000
05/03/2015 14,600 -0.10 -0.68 14,600 14,600 14,500 21,810 318,426,000
04/03/2015 14,700 0.10 0.68 14,600 14,700 14,600 6,400 94,080,000
03/03/2015 14,600 0.10 0.69 14,500 14,700 14,500 27,830 406,318,000
02/03/2015 14,500 -0.20 -1.36 14,700 14,700 14,500 16,830 244,035,000
27/02/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 7,670 112,749,000
26/02/2015 14,700 0.00 ■■ 0.00 14,300 14,700 14,300 33,470 492,009,000
25/02/2015 14,700 0.00 ■■ 0.00 14,900 14,900 14,700 4,550 66,885,000
24/02/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 4,600 67,620,000
13/02/2015 14,700 0.30 2.08 14,400 14,700 14,400 136,080 2,000,376,000
12/02/2015 14,400 0.10 0.70 14,200 14,700 14,200 87,520 1,260,288,000
11/02/2015 14,300 0.10 0.70 14,200 14,500 14,200 93,900 1,342,770,000
10/02/2015 14,200 -0.20 -1.39 14,300 14,400 14,200 131,300 1,864,460,000
09/02/2015 14,400 -0.10 -0.69 14,400 14,500 14,300 33,200 478,080,000
06/02/2015 14,500 0.30 2.11 14,400 14,500 14,200 28,290 410,205,000
05/02/2015 14,200 -0.40 -2.74 14,300 14,500 14,200 40,050 568,710,000
04/02/2015 14,600 -0.10 -0.68 14,700 14,700 14,000 153,330 2,238,618,000
03/02/2015 14,700 -0.10 -0.68 14,800 14,800 14,400 16,490 242,403,000
02/02/2015 14,800 -0.10 -0.67 14,900 14,900 14,600 42,490 628,852,000
30/01/2015 14,900 0.00 ■■ 0.00 14,900 15,300 14,800 79,370 1,182,613,000
29/01/2015 14,900 -0.20 -1.32 14,900 15,000 14,900 45,460 677,354,000
28/01/2015 15,100 0.10 0.67 15,000 16,000 15,000 78,120 1,179,612,000
27/01/2015 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 75,780 1,136,700,000
26/01/2015 15,000 -0.10 -0.66 15,100 15,100 14,800 108,550 1,628,250,000
23/01/2015 15,100 0.50 3.42 15,000 15,100 14,600 136,530 2,061,603,000
22/01/2015 14,600 -0.20 -1.35 14,800 14,800 14,500 48,890 713,794,000
21/01/2015 14,800 -0.40 -2.63 15,200 15,200 14,500 57,010 843,748,000
20/01/2015 15,200 0.10 0.66 15,100 15,500 15,000 109,800 1,668,960,000
19/01/2015 15,100 0.70 4.86 14,600 15,200 14,500 230,340 3,478,134,000
16/01/2015 14,400 0.40 2.86 14,100 14,500 14,100 226,830 3,266,352,000
15/01/2015 14,000 0.20 1.45 13,900 14,000 13,900 26,420 369,880,000
14/01/2015 13,800 0.20 1.47 13,700 14,000 13,700 46,920 647,496,000
13/01/2015 13,600 0.30 2.26 13,700 13,700 13,300 48,280 656,608,000
12/01/2015 13,300 -0.10 -0.75 13,600 13,600 13,300 36,810 489,573,000
09/01/2015 13,400 -0.20 -1.47 13,500 13,600 13,400 61,810 828,254,000
08/01/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 28,170 383,112,000
07/01/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 15,310 208,216,000
06/01/2015 13,600 0.00 ■■ 0.00 13,700 13,700 13,300 16,210 220,456,000
05/01/2015 13,600 -0.10 -0.73 13,600 13,600 13,400 24,800 337,280,000
31/12/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 2,500 34,250,000
30/12/2014 13,700 0.20 1.48 13,100 13,700 13,000 8,740 119,738,000
29/12/2014 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 4,490 60,615,000
26/12/2014 13,500 0.00 ■■ 0.00 13,300 13,700 13,300 16,950 228,825,000
25/12/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 16,600 224,100,000
24/12/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 46,940 633,690,000
23/12/2014 13,500 0.00 ■■ 0.00 13,200 13,500 13,200 6,750 91,125,000
22/12/2014 13,500 0.00 ■■ 0.00 13,500 14,300 13,100 34,730 468,855,000
19/12/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 990 13,365,000
18/12/2014 13,500 0.10 0.75 13,500 13,500 13,500 17,370 234,495,000
17/12/2014 13,400 -0.40 -2.90 13,700 13,700 13,300 66,200 887,080,000
16/12/2014 13,800 -0.30 -2.13 13,800 13,800 13,500 10,840 149,592,000
15/12/2014 14,100 -0.10 -0.70 13,800 14,100 13,800 62,230 877,443,000
12/12/2014 14,200 0.20 1.43 14,000 14,200 13,900 21,570 306,294,000
11/12/2014 14,000 -0.10 -0.71 14,100 14,100 13,800 36,200 506,800,000
10/12/2014 14,100 0.40 2.92 14,200 14,200 13,800 145,670 2,053,947,000
09/12/2014 13,700 -0.30 -2.14 14,000 14,100 13,700 58,530 801,861,000
08/12/2014 14,000 -0.30 -2.10 14,100 14,100 14,000 52,590 736,260,000
05/12/2014 14,300 0.10 0.70 14,200 14,300 14,200 32,990 471,757,000
04/12/2014 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 13,110 186,162,000
03/12/2014 14,200 0.10 0.71 14,400 14,400 14,000 15,210 215,982,000
02/12/2014 14,100 0.20 1.44 14,000 14,200 14,000 21,990 310,059,000
01/12/2014 13,900 0.00 ■■ 0.00 14,300 14,300 13,900 38,370 533,343,000
28/11/2014 13,900 -0.40 -2.80 14,000 14,300 13,900 49,250 684,575,000
27/11/2014 14,300 0.10 0.70 13,900 14,300 13,700 11,060 158,158,000
26/11/2014 14,200 -0.10 -0.70 14,200 14,300 13,900 84,900 1,205,580,000
25/11/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 28,590 408,837,000
24/11/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 22,180 317,174,000
21/11/2014 14,300 0.10 0.70 14,300 14,700 14,300 105,870 1,513,941,000
20/11/2014 14,200 0.00 ■■ 0.00 14,100 14,400 14,100 32,720 464,624,000
19/11/2014 14,200 -0.20 -1.39 14,400 14,400 14,100 92,170 1,308,814,000
18/11/2014 14,400 0.00 ■■ 0.00 14,400 14,500 14,100 74,360 1,070,784,000
17/11/2014 14,400 0.20 1.41 14,000 14,400 13,900 14,290 205,776,000
14/11/2014 14,200 0.10 0.71 14,100 14,200 13,900 85,820 1,218,644,000
13/11/2014 14,100 -0.50 -3.42 14,600 14,600 14,000 101,190 1,426,779,000
12/11/2014 14,600 0.10 0.69 14,400 14,600 14,300 62,290 909,434,000
11/11/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,300 160,060 2,320,870,000
10/11/2014 14,500 0.30 2.11 14,100 14,700 14,100 174,510 2,530,395,000
07/11/2014 14,200 -0.20 -1.39 14,400 14,400 13,800 39,420 559,764,000
06/11/2014 14,400 0.20 1.41 14,500 14,800 14,300 108,700 1,565,280,000
05/11/2014 14,200 0.90 6.77 13,300 14,200 13,300 448,350 6,366,570,000
04/11/2014 13,300 0.30 2.31 13,100 13,400 13,000 192,980 2,566,634,000
03/11/2014 13,000 -0.20 -1.52 13,200 13,200 13,000 27,300 354,900,000
31/10/2014 13,200 0.10 0.76 13,000 13,200 13,000 11,620 153,384,000
30/10/2014 13,100 -0.10 -0.76 13,000 13,100 12,700 16,280 213,268,000
29/10/2014 13,200 0.20 1.54 13,000 13,300 13,000 23,900 315,480,000
28/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 29,000 377,000,000
27/10/2014 13,000 -0.20 -1.52 13,200 13,200 12,800 7,560 98,280,000
24/10/2014 13,200 -0.10 -0.75 13,200 13,300 12,500 31,450 415,140,000
23/10/2014 13,300 0.00 ■■ 0.00 13,800 13,800 13,200 29,300 389,690,000
22/10/2014 13,300 0.80 6.40 12,600 13,300 12,600 42,510 565,383,000
21/10/2014 12,500 0.00 ■■ 0.00 12,600 12,900 12,500 3,560 44,500,000
20/10/2014 12,500 -0.50 -3.85 13,000 13,000 12,500 11,860 148,250,000
17/10/2014 13,000 -0.10 -0.76 13,100 13,100 12,600 16,190 210,470,000
16/10/2014 13,100 0.00 ■■ 0.00 12,700 13,100 12,500 34,790 455,749,000
15/10/2014 13,100 -0.10 -0.76 13,000 13,200 13,000 10,530 137,943,000
14/10/2014 13,200 -0.20 -1.49 13,300 13,300 12,800 16,710 220,572,000
13/10/2014 13,400 0.10 0.75 13,200 13,400 13,200 20,470 274,298,000
10/10/2014 13,300 0.10 0.76 13,300 13,300 13,000 4,120 54,796,000
09/10/2014 13,200 -0.10 -0.75 13,100 13,300 13,100 50,070 660,924,000
08/10/2014 13,300 -0.10 -0.75 13,200 13,400 13,200 16,390 217,987,000
07/10/2014 13,400 0.20 1.52 13,200 13,400 13,200 52,630 705,242,000
06/10/2014 13,200 0.20 1.54 13,000 13,300 12,900 97,430 1,286,076,000
03/10/2014 13,000 0.10 0.78 12,900 13,500 12,900 42,890 557,570,000
02/10/2014 12,900 -0.30 -2.27 13,200 13,200 12,800 87,380 1,127,202,000
01/10/2014 13,200 0.50 3.94 12,900 13,200 12,800 43,220 570,504,000
30/09/2014 12,700 -0.30 -2.31 12,900 13,000 12,700 5,190 65,913,000
29/09/2014 13,000 -0.10 -0.76 12,800 13,000 12,500 6,260 81,380,000
26/09/2014 13,100 0.00 ■■ 0.00 13,000 13,100 12,800 9,910 129,821,000
25/09/2014 13,100 -0.10 -0.76 13,000 13,200 12,600 58,490 766,219,000
24/09/2014 13,200 0.20 1.54 13,000 13,300 12,900 31,300 413,160,000
23/09/2014 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 71,060 923,780,000
22/09/2014 13,000 0.30 2.36 13,200 13,500 12,700 68,720 893,360,000
19/09/2014 12,700 -0.50 -3.79 13,000 13,200 12,700 76,410 970,407,000
18/09/2014 13,200 0.10 0.76 13,000 13,400 13,000 74,740 986,568,000
17/09/2014 13,100 -0.30 -2.24 13,500 13,700 13,100 130,500 1,709,550,000
16/09/2014 13,400 0.20 1.52 13,500 14,100 13,200 502,620 6,735,108,000
15/09/2014 13,200 0.80 6.45 12,600 13,200 12,600 95,530 1,260,996,000
12/09/2014 12,400 0.80 6.90 12,300 12,400 12,000 214,210 2,656,204,000
11/09/2014 11,600 0.70 6.42 11,000 11,600 10,900 288,900 3,351,240,000
10/09/2014 10,900 -0.10 -0.91 10,900 10,900 10,800 5,100 55,590,000
09/09/2014 11,000 0.10 0.92 10,800 11,000 10,300 60,100 661,100,000
08/09/2014 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 113,620 1,238,458,000
05/09/2014 10,900 -0.10 -0.91 11,000 11,100 10,900 170,880 1,862,592,000
04/09/2014 11,000 0.00 ■■ 0.00 10,900 11,100 10,900 175,740 1,933,140,000
03/09/2014 11,000 -0.10 -0.90 11,000 11,100 10,400 124,720 1,371,920,000
29/08/2014 11,100 -0.10 -0.89 11,100 11,200 11,000 92,230 1,023,753,000
28/08/2014 11,200 0.10 0.90 11,100 11,200 11,000 48,680 545,216,000
27/08/2014 11,100 0.10 0.91 11,100 11,200 10,900 30,570 339,327,000
26/08/2014 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 69,210 761,310,000
25/08/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 33,510 368,610,000
22/08/2014 11,000 0.10 0.92 10,900 11,100 10,900 90,690 997,590,000
21/08/2014 10,900 0.00 ■■ 0.00 10,800 11,000 10,700 93,940 1,023,946,000
20/08/2014 10,900 0.00 ■■ 0.00 11,000 11,000 10,800 28,710 312,939,000
19/08/2014 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 51,660 563,094,000
18/08/2014 10,900 0.10 0.93 10,900 10,900 10,700 69,740 760,166,000
15/08/2014 10,800 0.10 0.93 10,700 10,800 10,700 40,740 439,992,000
14/08/2014 10,700 0.20 1.90 10,700 10,700 10,600 3,710 39,697,000
13/08/2014 10,500 -0.10 -0.94 10,600 10,600 10,400 54,220 569,310,000
12/08/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 25,730 272,738,000
11/08/2014 10,600 -0.10 -0.93 10,600 10,800 10,500 50,730 537,738,000
08/08/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 8,560 91,592,000
07/08/2014 10,700 0.20 1.90 10,500 11,000 10,500 6,490 69,443,000
06/08/2014 10,500 -0.10 -0.94 10,500 10,600 10,500 27,190 285,495,000
05/08/2014 10,600 0.30 2.91 10,600 10,600 10,200 42,350 448,910,000
04/08/2014 10,300 0.00 ■■ 0.00 10,200 10,500 10,200 19,350 199,305,000
01/08/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 36,080 371,624,000
31/07/2014 10,300 -0.10 -0.96 10,300 10,400 10,200 3,310 34,093,000
30/07/2014 10,400 0.20 1.96 10,300 10,400 10,200 41,960 436,384,000
29/07/2014 10,200 -0.10 -0.97 10,300 10,600 10,200 27,900 284,580,000
28/07/2014 10,300 -0.20 -1.90 10,500 10,500 10,200 35,310 363,693,000
25/07/2014 10,500 0.20 1.94 10,400 10,500 10,300 42,200 443,100,000
24/07/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 80,220 826,266,000
23/07/2014 10,300 0.00 ■■ 0.00 10,500 10,500 10,300 60,600 624,180,000
22/07/2014 10,300 -0.10 -0.96 10,400 10,400 10,300 67,310 693,293,000
21/07/2014 10,400 0.60 6.12 10,000 10,400 10,000 232,810 2,421,224,000
18/07/2014 9,800 0.10 1.03 9,800 9,900 9,600 86,590 848,582,000
17/07/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 62,620 607,414,000
16/07/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,400 40,980 397,506,000
15/07/2014 9,700 -0.10 -1.02 9,700 9,800 9,600 22,280 216,116,000
14/07/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 2,900 28,420,000
11/07/2014 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 15,310 150,038,000
10/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 4,380 42,924,000
09/07/2014 9,800 -0.10 -1.01 9,900 10,100 9,600 15,120 148,176,000
08/07/2014 9,900 -0.20 -1.98 9,700 9,900 9,500 28,270 279,873,000
07/07/2014 10,100 0.40 4.12 10,100 10,100 10,100 20 202,000
04/07/2014 9,700 -0.20 -2.02 9,800 9,800 9,700 3,770 36,569,000
03/07/2014 9,900 0.00 ■■ 0.00 10,000 10,000 9,600 270 2,673,000
02/07/2014 9,900 -0.10 -1.00 10,000 10,000 9,400 3,180 31,482,000
01/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 23,290 232,900,000
30/06/2014 10,000 0.10 1.01 10,300 10,300 9,900 23,910 239,100,000
27/06/2014 9,900 -0.10 -1.00 9,500 9,900 9,500 2,260 22,374,000
26/06/2014 10,000 0.10 1.01 10,000 10,000 9,800 12,270 122,700,000
25/06/2014 9,900 0.10 1.02 9,900 9,900 9,900 200 1,980,000
24/06/2014 9,800 0.50 5.38 9,300 9,800 9,300 40,570 397,586,000
23/06/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 12,200 113,460,000
20/06/2014 9,300 0.20 2.20 9,100 9,300 9,100 280 2,604,000
19/06/2014 9,100 -0.20 -2.15 9,300 9,300 9,100 11,870 108,017,000
18/06/2014 9,300 0.10 1.09 9,200 9,300 9,200 11,330 105,369,000
17/06/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 10,830 99,636,000
16/06/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 2,100 19,320,000
13/06/2014 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 1,280 11,776,000
12/06/2014 9,200 0.10 1.10 9,300 9,300 9,100 6,600 60,720,000
11/06/2014 9,100 -0.10 -1.09 9,000 9,100 8,900 11,170 101,647,000
10/06/2014 9,200 0.10 1.10 8,900 9,200 8,900 1,600 14,720,000
09/06/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 110 1,001,000
06/06/2014 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 11,500 104,650,000
05/06/2014 9,100 0.20 2.25 8,900 9,200 8,800 27,120 246,792,000
04/06/2014 8,900 0.00 ■■ 0.00 8,700 8,900 8,400 10,510 93,539,000
03/06/2014 8,900 -0.20 -2.20 9,000 9,000 8,700 6,820 60,698,000
02/06/2014 9,100 0.10 1.11 9,200 9,200 8,700 4,750 43,225,000
30/05/2014 9,000 0.00 ■■ 0.00 9,200 9,200 8,800 10,020 90,180,000
29/05/2014 9,000 -0.10 -1.10 9,100 9,100 9,000 3,400 30,600,000
28/05/2014 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 1,120 10,192,000
27/05/2014 9,100 -0.10 -1.09 9,200 9,200 9,100 22,940 208,754,000
26/05/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
23/05/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
22/05/2014 9,200 0.00 ■■ 0.00 9,300 9,400 9,000 1,690 15,548,000
21/05/2014 9,200 -0.10 -1.08 9,200 9,300 9,200 12,550 115,460,000
20/05/2014 9,300 0.10 1.09 9,500 9,500 8,900 2,830 26,319,000
19/05/2014 9,200 -0.10 -1.08 9,300 9,300 8,900 4,290 39,468,000
16/05/2014 9,300 0.40 4.49 8,800 9,300 8,800 4,300 39,990,000
15/05/2014 9,400 0.00 ■■ 0.00 8,800 9,700 8,800 19,420 182,548,000
14/05/2014 9,400 0.60 6.82 8,200 9,400 8,200 17,750 166,850,000
13/05/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 21,150 186,120,000
12/05/2014 8,800 -0.60 -6.38 9,000 9,000 8,800 82,000 721,600,000
09/05/2014 9,400 0.60 6.82 8,800 9,400 8,800 31,220 293,468,000
08/05/2014 8,800 -0.60 -6.38 10,000 10,000 8,800 172,270 1,515,976,000
07/05/2014 9,400 0.10 1.08 9,300 9,400 9,200 8,410 79,054,000
06/05/2014 9,300 -0.20 -2.11 9,000 9,500 8,900 64,230 597,339,000
05/05/2014 9,500 0.20 2.15 9,200 9,600 9,100 14,790 140,505,000
29/04/2014 9,300 -0.50 -5.10 9,600 9,600 9,300 15,110 140,523,000
28/04/2014 9,800 0.00 ■■ 0.00 9,500 9,800 9,200 132,840 1,301,832,000
25/04/2014 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 4,560 44,688,000
24/04/2014 9,800 0.20 2.08 10,000 10,000 9,600 5,830 57,134,000
23/04/2014 9,600 0.10 1.05 9,700 9,700 9,400 25,000 240,000,000
22/04/2014 9,500 0.20 2.15 9,300 9,500 9,200 20,810 197,695,000
21/04/2014 9,300 0.10 1.09 9,700 9,700 9,100 15,070 140,151,000
18/04/2014 9,200 -0.60 -6.12 9,400 9,800 9,200 37,190 342,148,000
17/04/2014 9,800 0.60 6.52 9,700 9,800 9,400 22,420 219,716,000
16/04/2014 9,200 -0.60 -6.12 9,800 9,800 9,200 47,050 432,860,000
15/04/2014 9,800 -0.30 -2.97 10,100 10,100 9,600 56,420 552,916,000
14/04/2014 10,100 -0.30 -2.88 10,500 10,500 10,100 38,520 389,052,000
11/04/2014 10,400 0.10 0.97 10,100 10,500 10,100 47,190 490,776,000
10/04/2014 10,300 0.00 ■■ 0.00 10,500 10,500 10,100 51,600 531,480,000
08/04/2014 10,300 -0.40 -3.74 10,700 10,700 10,200 85,190 877,457,000
07/04/2014 10,700 -0.20 -1.83 10,800 10,900 10,400 67,460 721,822,000
04/04/2014 10,900 -0.10 -0.91 10,900 11,000 10,800 32,690 356,321,000
03/04/2014 11,000 0.10 0.92 11,000 11,200 10,900 27,480 302,280,000
02/04/2014 10,900 -0.40 -3.54 11,300 11,300 10,600 61,980 675,582,000
01/04/2014 11,300 -0.10 -0.88 11,500 11,500 10,700 102,690 1,160,397,000
31/03/2014 11,400 0.10 0.88 11,800 11,800 11,300 39,810 453,834,000
28/03/2014 11,300 0.30 2.73 11,000 11,500 11,000 86,150 973,495,000
27/03/2014 11,000 -0.20 -1.79 11,000 11,200 10,800 74,760 822,360,000
26/03/2014 11,200 -0.40 -3.45 11,900 12,200 11,200 104,270 1,167,824,000
25/03/2014 11,600 0.60 5.45 11,100 11,700 11,000 347,570 4,031,812,000
24/03/2014 11,000 0.10 0.92 11,200 11,200 10,700 273,520 3,008,720,000
21/03/2014 10,900 0.20 1.87 10,600 10,900 10,600 61,910 674,819,000
20/03/2014 10,700 -0.10 -0.93 10,900 11,100 10,600 169,470 1,813,329,000
19/03/2014 10,800 0.60 5.88 10,200 10,900 10,200 139,630 1,508,004,000
18/03/2014 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 52,210 532,542,000
17/03/2014 10,200 0.50 5.15 9,700 10,300 9,600 240,470 2,452,794,000
14/03/2014 9,700 0.10 1.04 9,600 9,700 9,500 17,920 173,824,000
13/03/2014 9,600 -0.20 -2.04 9,800 9,800 9,600 51,120 490,752,000
12/03/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 11,140 109,172,000
11/03/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 106,590 1,044,582,000
10/03/2014 9,800 0.30 3.16 9,600 9,900 9,400 17,380 170,324,000
07/03/2014 9,500 0.00