Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 868.72 -2.49 (-0.29%)
  • HNX-Index 115.65 -0.01 (-0.01%)
  • UPCOM-Index 57.28 +0.03 (+0.05%)
CTCP Đông Hải Bến Tre
Dong Hai Joint Stock Company of Bentre
Mã CK:      DHC      41.95      +0.50 (+1.19%)      (cập nhật 01:45 14/07/2020)
Đang giao dịch
DHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/07/2020 41,950 0.50 1.19 41,500 43,000 41,000 153,197 6,426,614,150
13/07/2020 41,950 0.50 1.19 41,500 43,000 41,000 153,197 6,426,614,150
12/07/2020 41,500 0.90 2.17 40,600 41,900 40,600 238,099 9,881,108,500
10/07/2020 41,500 0.90 2.17 40,600 41,900 40,600 238,099 9,881,108,500
09/07/2020 40,600 2.70 6.65 37,950 40,600 40,200 126,331 5,129,038,600
08/07/2020 37,950 2.50 6.59 35,500 37,950 36,400 238,747 9,060,448,650
07/07/2020 35,500 -0.70 -1.97 36,200 37,250 35,500 173,033 6,142,671,500
06/07/2020 36,200 -0.80 -2.21 37,000 38,000 36,200 144,576 5,233,651,200
05/07/2020 37,000 -0.90 -2.43 37,900 39,500 36,900 116,917 4,325,929,000
03/07/2020 37,000 -0.90 -2.43 37,900 39,500 36,900 116,917 4,325,929,000
02/07/2020 37,900 2.40 6.33 35,550 38,000 35,300 277,306 10,509,897,400
01/07/2020 35,550 1.00 2.81 34,550 35,800 34,500 53,349 1,896,556,950
30/06/2020 34,550 0.50 1.45 34,000 35,000 34,100 53,391 1,844,659,050
29/06/2020 34,000 -1.20 -3.53 35,200 36,000 34,000 59,705 2,029,970,000
28/06/2020 35,200 0.50 1.42 34,700 36,500 34,700 677,170 23,836,384,000
26/06/2020 35,200 0.50 1.42 34,700 36,500 34,700 677,170 23,836,384,000
25/06/2020 34,700 0.10 0.29 34,650 35,000 34,400 40,465 1,404,135,500
24/06/2020 34,650 0.50 1.44 34,100 35,000 33,950 42,169 1,461,155,850
23/06/2020 34,100 -0.10 -0.29 34,200 34,200 34,000 36,890 1,257,949,000
22/06/2020 34,200 -0.30 -0.88 34,500 34,500 34,150 30,748 1,051,581,600
19/06/2020 34,500 -0.60 -1.74 35,100 35,500 34,400 35,930 1,239,585,000
18/06/2020 35,100 0.40 1.14 34,700 35,500 34,500 22,399 786,204,900
17/06/2020 34,700 0.70 2.02 34,000 34,800 33,700 348,490 12,092,603,000
16/06/2020 34,000 0.40 1.18 33,600 34,100 33,500 19,307 656,438,000
15/06/2020 33,600 -0.90 -2.68 34,500 34,650 33,400 28,829 968,654,400
14/06/2020 34,500 -0.50 -1.45 35,000 34,900 33,600 51,341 1,771,264,500
12/06/2020 34,500 -0.50 -1.45 35,000 34,900 33,600 51,341 1,771,264,500
11/06/2020 35,000 -1.00 -2.86 36,000 36,400 35,000 36,281 1,269,835,000
10/06/2020 36,000 0.30 0.83 35,700 36,350 35,500 24,193 870,948,000
09/06/2020 35,750 -0.50 -1.40 36,200 36,450 35,650 14,572 520,949,000
08/06/2020 36,200 0.70 1.93 35,500 36,600 35,500 28,773 1,041,582,600
06/06/2020 35,500 -0.50 -1.41 35,950 35,800 35,350 31,277 1,110,333,500
05/06/2020 35,500 -0.50 -1.41 35,950 35,800 35,350 31,277 1,110,333,500
04/06/2020 35,950 -0.60 -1.67 36,600 36,600 35,850 41,605 1,495,699,750
03/06/2020 36,600 -0.10 -0.27 36,750 36,900 36,300 16,023 586,441,800
02/06/2020 36,750 0.50 1.36 36,300 37,000 36,200 14,913 548,052,750
01/06/2020 36,300 -0.50 -1.38 36,800 36,850 36,250 17,674 641,566,200
31/05/2020 36,800 -0.20 -0.54 37,000 37,350 36,600 6,068 223,302,400
29/05/2020 36,800 -0.20 -0.54 37,000 37,350 36,600 6,068 223,302,400
28/05/2020 37,000 0.40 1.08 36,600 37,300 36,300 24,070 890,590,000
27/05/2020 36,600 -0.60 -1.64 37,200 37,800 36,600 10,545 385,947,000
26/05/2020 37,200 1.30 3.49 35,950 37,400 35,900 25,390 944,508,000
25/05/2020 35,950 -0.10 -0.28 36,100 36,300 35,800 15,257 548,489,150
24/05/2020 36,100 -0.40 -1.11 36,500 36,500 36,100 9,411 339,737,100
22/05/2020 36,100 -0.40 -1.11 36,500 36,500 36,100 9,411 339,737,100
21/05/2020 36,500 0.90 2.47 35,650 36,600 35,600 7,535 275,027,500
20/05/2020 35,650 -0.50 -1.40 36,100 36,100 35,500 21,103 752,321,950
19/05/2020 36,100 -1.30 -3.60 37,400 37,400 36,000 87,815 3,170,121,500
18/05/2020 37,400 -0.10 -0.27 37,500 37,600 37,200 14,636 547,386,400
17/05/2020 37,500 0.30 0.80 37,200 37,600 37,300 15,133 567,487,500
15/05/2020 37,500 0.30 0.80 37,200 37,600 37,300 15,133 567,487,500
14/05/2020 37,200 -0.60 -1.61 37,800 38,800 37,200 109,473 4,072,395,600
13/05/2020 37,800 0.30 0.79 37,500 37,850 37,150 28,371 1,072,423,800
12/05/2020 37,500 0.10 0.27 37,350 37,750 37,050 37,026 1,388,475,000
11/05/2020 37,350 0.10 0.27 37,300 37,700 37,050 25,455 950,744,250
10/05/2020 37,300 -0.60 -1.61 37,900 38,200 37,300 30,424 1,134,815,200
08/05/2020 37,300 -0.60 -1.61 37,900 38,200 37,300 30,424 1,134,815,200
07/05/2020 37,900 0.60 1.58 37,300 38,500 37,350 56,731 2,150,104,900
06/05/2020 37,300 -0.20 -0.54 37,500 37,800 37,000 26,155 975,581,500
05/05/2020 37,500 0.30 0.80 37,250 37,600 37,000 8,793 329,737,500
04/05/2020 37,250 -0.80 -2.15 38,000 38,200 36,900 28,909 1,076,860,250
01/05/2020 38,000 1.00 2.63 37,000 38,700 37,000 120,967 4,596,746,000
30/04/2020 38,000 1.00 2.63 37,000 38,700 37,000 120,967 4,596,746,000
29/04/2020 38,000 1.00 2.63 37,000 38,700 37,000 120,967 4,596,746,000
28/04/2020 37,000 0.40 1.08 36,600 37,500 36,600 38,410 1,421,170,000
27/04/2020 36,600 0.60 1.64 36,050 36,800 35,650 29,226 1,069,671,600
26/04/2020 36,050 -0.10 -0.28 36,100 36,100 35,100 11,372 409,960,600
24/04/2020 36,050 -0.10 -0.28 36,100 36,100 35,100 11,372 409,960,600
23/04/2020 36,100 0.30 0.83 35,800 37,400 35,900 31,735 1,145,633,500
22/04/2020 35,800 -0.60 -1.68 36,400 37,000 35,200 33,023 1,182,223,400
21/04/2020 36,400 0.00 ■■ 0.00 36,400 38,500 36,400 67,493 2,456,745,200
20/04/2020 36,400 0.50 1.37 35,900 36,500 35,700 13,812 502,756,800
19/04/2020 35,900 1.70 4.74 34,250 36,300 33,900 20,132 722,738,800
17/04/2020 35,900 1.70 4.74 34,250 36,300 33,900 20,132 722,738,800
16/04/2020 34,250 0.00 ■■ 0.00 34,250 34,400 33,900 7,167 245,469,750
15/04/2020 34,250 -0.10 -0.29 34,400 35,400 33,800 8,906 305,030,500
14/04/2020 34,400 -0.30 -0.87 34,650 34,600 33,500 14,129 486,037,600
13/04/2020 34,650 0.00 ■■ 0.00 34,600 35,000 34,550 20,937 725,467,050
12/04/2020 34,600 0.60 1.73 34,000 34,750 34,000 13,865 479,729,000
10/04/2020 34,600 0.60 1.73 34,000 34,750 34,000 13,865 479,729,000
09/04/2020 34,000 0.00 ■■ 0.00 34,000 34,200 33,000 20,701 703,834,000
08/04/2020 34,000 0.30 0.88 33,700 34,500 33,500 8,683 295,222,000
07/04/2020 33,700 -0.10 -0.30 33,800 34,000 33,500 1,009 34,003,300
06/04/2020 33,800 1.10 3.25 32,750 33,800 32,800 17,434 589,269,200
03/04/2020 32,750 0.20 0.61 32,550 33,400 32,700 8,573 280,765,750
02/04/2020 32,550 0.50 1.54 32,000 32,800 32,000 10,426 339,366,300
01/04/2020 32,550 0.50 1.54 32,000 32,800 32,000 10,426 339,366,300
31/03/2020 32,000 1.00 3.13 31,000 32,300 30,500 16,175 517,600,000
30/03/2020 31,000 -1.70 -5.48 32,700 32,000 30,600 20,229 627,099,000
29/03/2020 32,700 -0.10 -0.31 32,800 32,950 32,000 6,825 223,177,500
27/03/2020 32,700 -0.10 -0.31 32,800 32,950 32,000 6,825 223,177,500
26/03/2020 32,800 -1.30 -3.96 34,100 34,200 32,700 4,231 138,776,800
25/03/2020 34,100 2.10 6.16 32,000 34,200 32,000 9,728 331,724,800
24/03/2020 32,000 0.40 1.25 31,650 32,000 31,100 25,686 821,952,000
23/03/2020 31,650 -2.40 -7.58 34,000 33,050 31,650 30,602 968,553,300
22/03/2020 34,000 0.00 ■■ 0.00 34,000 34,900 33,050 16,355 556,070,000
20/03/2020 34,000 0.00 ■■ 0.00 34,000 34,900 33,050 16,355 556,070,000
19/03/2020 34,000 -0.90 -2.65 34,900 34,800 33,900 23,122 786,148,000
18/03/2020 34,900 -0.80 -2.29 35,650 35,900 34,900 17,380 606,562,000
17/03/2020 35,650 -1.50 -4.21 37,100 37,100 35,100 36,246 1,292,169,900
16/03/2020 37,100 -1.30 -3.50 38,400 38,400 36,800 171,790 6,373,409,000
14/03/2020 38,400 1.30 3.39 37,100 38,900 36,100 293,160 11,257,344,000
13/03/2020 38,400 1.30 3.39 37,100 38,900 36,100 293,160 11,257,344,000
12/03/2020 37,100 -1.00 -2.70 38,100 37,500 36,700 707,890 26,262,719,000
11/03/2020 38,100 -0.40 -1.05 38,500 38,600 36,500 112,890 4,301,109,000
10/03/2020 38,500 1.10 2.86 37,400 38,500 37,000 11,369 437,706,500
09/03/2020 37,400 -2.70 -7.22 40,050 39,000 37,300 33,629 1,257,724,600
07/03/2020 40,050 0.60 1.50 39,400 40,400 39,400 33,814 1,354,250,700
06/03/2020 40,050 0.60 1.50 39,400 40,400 39,400 33,814 1,354,250,700
05/03/2020 39,400 0.90 2.28 38,450 39,950 38,450 27,081 1,066,991,400
04/03/2020 38,450 0.00 ■■ 0.00 38,500 38,600 37,500 14,730 566,368,500
03/03/2020 38,500 1.50 3.90 37,000 38,900 37,200 21,893 842,880,500
02/03/2020 37,000 1.00 2.70 36,050 37,100 35,900 19,520 722,240,000
28/02/2020 36,050 -0.50 -1.39 36,500 36,500 35,900 8,491 306,100,550
27/02/2020 36,500 0.50 1.37 35,950 36,950 35,950 17,885 652,802,500
26/02/2020 35,950 -0.80 -2.23 36,700 37,000 35,950 11,370 408,751,500
25/02/2020 36,700 0.00 ■■ 0.00 36,700 36,800 36,100 10,766 395,112,200
24/02/2020 36,700 -0.80 -2.18 37,550 37,500 35,700 8,022 294,407,400
21/02/2020 37,550 0.00 ■■ 0.00 37,550 37,700 37,450 5,709 214,372,950
20/02/2020 37,550 0.10 0.27 37,400 38,000 37,550 9,581 359,766,550
19/02/2020 37,400 0.40 1.07 37,000 37,900 36,600 10,456 391,054,400
18/02/2020 37,000 0.40 1.08 36,650 37,500 36,400 8,147 301,439,000
17/02/2020 36,650 -0.60 -1.64 37,200 37,600 36,650 13,875 508,518,750
15/02/2020 37,200 -1.00 -2.69 38,200 38,100 37,000 29,285 1,089,402,000
14/02/2020 37,200 -1.00 -2.69 38,200 38,100 37,000 29,285 1,089,402,000
13/02/2020 38,200 -0.30 -0.79 38,550 38,950 38,050 11,552 441,286,400
12/02/2020 38,550 0.30 0.78 38,300 38,600 37,500 12,333 475,437,150
11/02/2020 38,300 0.30 0.78 38,000 38,450 37,950 3,933 150,633,900
10/02/2020 38,000 -0.80 -2.11 38,800 39,000 37,800 13,766 523,108,000
09/02/2020 38,800 -0.20 -0.52 39,000 39,300 38,800 14,876 577,188,800
07/02/2020 38,800 -0.20 -0.52 39,000 39,300 38,800 14,876 577,188,800
06/02/2020 39,000 0.10 0.26 38,900 39,400 38,500 8,829 344,331,000
05/02/2020 38,900 -0.10 -0.26 39,000 39,500 38,800 4,364 169,759,600
04/02/2020 39,000 -1.00 -2.56 40,000 40,000 38,600 11,468 447,252,000
03/02/2020 40,000 0.50 1.25 39,500 40,000 36,800 42,575 1,703,000,000
02/02/2020 39,500 -1.60 -4.05 41,100 41,050 39,200 21,653 855,293,500
31/01/2020 39,500 -1.60 -4.05 41,100 41,050 39,200 21,653 855,293,500
30/01/2020 41,100 -0.10 -0.24 41,200 42,150 40,900 17,657 725,702,700
29/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
28/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
27/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
26/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
24/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
23/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
22/01/2020 41,200 1.20 2.91 40,000 41,350 40,100 14,470 596,164,000
21/01/2020 40,000 0.60 1.50 39,400 41,500 40,000 474,030 18,961,200,000
20/01/2020 39,400 0.05 0.13 39,350 39,500 39,000 44,560 1,755,664,000
17/01/2020 39,350 -0.25 -0.64 39,600 40,300 38,700 137,220 5,399,607,000
16/01/2020 39,600 1.80 4.55 37,800 39,900 37,900 136,100 5,389,560,000
15/01/2020 37,800 0.80 2.12 37,000 37,800 37,150 216,920 8,199,576,000
14/01/2020 37,600 0.70 1.86 36,900 37,600 36,950 58,750 2,209,000,000
13/01/2020 36,900 -0.10 -0.27 36,950 37,400 36,500 11,298 416,896,200
10/01/2020 36,950 0.50 1.35 36,500 37,200 36,100 15,428 570,064,600
09/01/2020 36,500 0.40 1.10 36,100 37,000 36,000 5,048 184,252,000
08/01/2020 36,100 -0.30 -0.83 36,400 36,600 35,500 9,493 342,697,300
07/01/2020 36,400 -0.80 -2.20 37,200 37,200 35,700 21,978 799,999,200
06/01/2020 37,200 -0.40 -1.08 37,600 37,750 37,100 10,405 387,066,000
03/01/2020 37,600 -0.30 -0.80 37,900 38,050 37,200 7,066 265,681,600
02/01/2020 37,900 0.00 ■■ 0.00 37,900 38,900 37,450 9,733 368,880,700
31/12/2019 37,900 0.00 ■■ 0.00 37,900 38,300 37,700 13,800 523,020,000
30/12/2019 37,900 0.90 2.37 37,000 38,000 37,000 19,384 734,653,600
28/12/2019 37,000 -0.20 -0.54 37,200 37,500 36,900 6,801 251,637,000
27/12/2019 37,000 -0.20 -0.54 37,200 37,500 36,900 6,801 251,637,000
26/12/2019 37,200 0.00 ■■ 0.00 37,200 37,950 36,550 15,906 591,703,200
25/12/2019 37,200 -1.30 -3.49 38,450 38,750 36,800 37,739 1,403,890,800
24/12/2019 38,450 -0.10 -0.26 38,600 39,000 36,500 57,613 2,215,219,850
23/12/2019 38,600 -0.40 -1.04 39,050 39,800 38,450 31,080 1,199,688,000
21/12/2019 39,050 0.05 0.13 39,000 39,300 38,800 135,150 5,277,607,500
20/12/2019 39,050 0.05 0.13 39,000 39,300 38,800 135,150 5,277,607,500
19/12/2019 39,000 0.20 0.51 38,800 39,500 38,400 4,098 159,822,000
18/12/2019 38,800 -0.90 -2.32 39,650 39,400 38,800 7,128 276,566,400
17/12/2019 39,650 -0.10 -0.25 39,700 40,000 39,400 12,880 510,692,000
16/12/2019 39,700 0.40 1.01 39,300 39,900 38,500 18,028 715,711,600
14/12/2019 39,300 -1.70 -4.33 41,000 41,950 39,000 51,156 2,010,430,800
13/12/2019 39,300 -1.70 -4.33 41,000 41,950 39,000 51,156 2,010,430,800
12/12/2019 41,000 -1.20 -2.93 42,200 42,200 40,600 22,780 933,980,000
11/12/2019 42,200 -0.40 -0.95 42,600 42,600 42,100 11,084 467,744,800
10/12/2019 42,600 -0.90 -2.11 43,550 43,950 42,600 19,248 819,964,800
09/12/2019 43,550 1.10 2.53 42,500 43,900 42,500 26,342 1,147,194,100
07/12/2019 42,500 0.50 1.18 42,000 42,900 41,800 27,991 1,189,617,500
06/12/2019 42,500 0.50 1.18 42,000 42,900 41,800 27,991 1,189,617,500
05/12/2019 42,000 -0.20 -0.48 42,200 42,300 41,500 16,208 680,736,000
04/12/2019 42,200 0.20 0.47 42,000 42,400 41,800 37,956 1,601,743,200
03/12/2019 42,000 0.70 1.67 41,300 42,500 41,000 34,787 1,461,054,000
02/12/2019 41,300 1.60 3.87 39,700 41,300 39,550 47,937 1,979,798,100
29/11/2019 39,700 0.40 1.01 39,300 39,750 39,200 10,342 410,577,400
28/11/2019 39,300 -0.20 -0.51 39,500 39,500 39,000 11,417 448,688,100
27/11/2019 39,500 0.00 ■■ 0.00 39,450 39,750 39,100 15,283 603,678,500
26/11/2019 39,450 0.00 ■■ 0.00 39,500 39,800 39,200 27,816 1,097,341,200
25/11/2019 39,500 0.20 0.51 39,300 39,900 38,500 13,374 528,273,000
23/11/2019 39,300 -0.50 -1.27 39,750 40,000 39,100 13,349 524,615,700
22/11/2019 39,300 -0.50 -1.27 39,750 40,000 39,100 13,349 524,615,700
21/11/2019 39,750 0.00 ■■ 0.00 39,750 40,300 39,400 27,037 1,074,720,750
20/11/2019 39,750 1.40 3.52 38,350 40,000 38,500 28,207 1,121,228,250
19/11/2019 38,350 -0.40 -1.04 38,700 39,500 38,350 17,681 678,066,350
18/11/2019 38,700 -0.10 -0.26 38,800 39,000 38,200 15,710 607,977,000
15/11/2019 38,800 0.30 0.77 38,500 39,200 38,150 8,060 312,728,000
14/11/2019 38,500 -1.40 -3.64 39,850 39,850 38,500 24,902 958,727,000
13/11/2019 39,850 0.10 0.25 39,800 40,000 39,000 16,597 661,390,450
12/11/2019 39,800 0.60 1.51 39,200 39,950 39,000 29,784 1,185,403,200
11/11/2019 39,200 0.20 0.51 39,000 39,400 37,500 18,557 727,434,400
08/11/2019 39,000 1.40 3.59 37,600 39,000 37,200 29,834 1,163,526,000
07/11/2019 37,600 -0.40 -1.06 38,000 37,900 37,300 11,489 431,986,400
06/11/2019 38,000 0.10 0.26 37,900 38,050 37,600 9,639 366,282,000
05/11/2019 37,900 -0.50 -1.32 38,350 38,350 37,750 9,435 357,586,500
04/11/2019 37,700 1.30 3.45 36,400 37,800 36,400 27,079 1,020,878,300
01/11/2019 37,700 1.30 3.45 36,400 37,800 36,400 27,079 1,020,878,300
31/10/2019 36,400 1.10 3.02 35,350 36,400 35,500 23,142 842,368,800
30/10/2019 35,350 0.10 0.28 35,300 35,500 35,100 10,859 383,865,650
29/10/2019 35,300 -0.10 -0.28 35,400 35,500 35,200 13,280 468,784,000
28/10/2019 35,400 0.40 1.13 35,000 35,600 35,000 13,534 479,103,600
26/10/2019 35,000 0.20 0.57 34,800 35,300 34,700 10,079 352,765,000
25/10/2019 35,000 0.20 0.57 34,800 35,300 34,700 10,079 352,765,000
24/10/2019 34,800 -0.10 -0.29 34,900 34,900 34,600 16,211 564,142,800
23/10/2019 34,900 0.20 0.57 34,700 34,950 34,600 11,563 403,548,700
22/10/2019 34,700 -0.10 -0.29 34,800 35,000 34,600 9,806 340,268,200
21/10/2019 34,800 -0.20 -0.57 35,000 35,300 34,700 10,756 374,308,800
18/10/2019 35,000 0.10 0.29 34,900 35,100 34,700 6,682 233,870,000
17/10/2019 34,900 -0.10 -0.29 35,000 35,100 34,750 9,164 319,823,600
16/10/2019 35,000 0.00 ■■ 0.00 35,000 35,200 34,800 11,747 411,145,000
15/10/2019 35,000 0.10 0.29 34,900 35,800 34,700 9,385 328,475,000
14/10/2019 34,900 -0.30 -0.86 35,150 35,250 34,650 6,093 212,645,700
11/10/2019 35,150 0.50 1.42 34,600 35,200 34,300 5,306 186,505,900
10/10/2019 34,600 -0.30 -0.87 34,900 35,400 34,600 13,232 457,827,200
09/10/2019 34,900 0.90 2.58 34,000 35,200 33,700 11,176 390,042,400
08/10/2019 34,000 -0.30 -0.88 34,300 34,600 33,900 9,038 307,292,000
07/10/2019 34,300 -0.40 -1.17 34,700 34,700 34,050 15,572 534,119,600
04/10/2019 34,700 0.10 0.29 34,600 35,350 34,350 9,200 319,240,000
03/10/2019 34,600 0.30 0.87 34,300 34,600 34,000 6,172 213,551,200
02/10/2019 34,300 0.00 ■■ 0.00 34,250 34,350 33,900 6,101 209,264,300
01/10/2019 34,250 0.60 1.75 33,600 34,600 33,650 11,535 395,073,750
30/09/2019 33,600 -0.50 -1.49 34,100 34,100 33,500 10,342 347,491,200
27/09/2019 34,100 -0.50 -1.47 34,600 34,600 33,900 10,012 341,409,200
26/09/2019 34,600 -0.50 -1.45 35,100 35,200 34,200 12,368 427,932,800
25/09/2019 35,100 -0.30 -0.85 35,400 35,900 34,950 22,637 794,558,700
24/09/2019 35,400 0.40 1.13 35,000 35,700 34,800 22,659 802,128,600
23/09/2019 35,000 0.20 0.57 34,800 35,000 34,000 4,943 173,005,000
20/09/2019 34,800 0.00 ■■ 0.00 34,750 35,500 34,700 10,895 379,146,000
19/09/2019 34,750 0.50 1.44 34,200 34,900 34,200 6,803 236,404,250
18/09/2019 34,200 0.80 2.34 33,400 34,200 33,300 9,748 333,381,600
17/09/2019 33,400 0.10 0.30 33,300 33,600 33,000 8,145 272,043,000
16/09/2019 33,300 -0.30 -0.90 33,600 34,000 33,000 8,064 268,531,200
13/09/2019 33,600 -0.30 -0.89 33,900 34,500 33,300 10,481 352,161,600
12/09/2019 33,900 0.80 2.36 33,100 33,900 32,750 29,870 1,012,593,000
11/09/2019 33,100 0.10 0.30 33,000 33,200 32,650 27,306 903,828,600
10/09/2019 32,500 0.55 1.69 31,950 33,300 32,000 27,270 886,275,000
09/09/2019 31,950 0.90 2.82 31,000 32,000 30,500 7,470 238,666,500
06/09/2019 31,000 0.40 1.29 30,600 31,250 30,600 4,664 144,584,000
05/09/2019 30,600 0.10 0.33 30,500 31,000 30,500 6,906 211,323,600
04/09/2019 30,500 -0.20 -0.66 30,700 31,500 30,500 2,950 89,975,000
03/09/2019 30,700 -1.30 -4.23 31,950 31,800 30,650 6,535 200,624,500
30/08/2019 31,950 1.10 3.44 30,900 32,000 30,300 4,127 131,857,650
29/08/2019 30,900 0.00 ■■ 0.00 30,900 30,900 30,000 2,745 84,820,500
28/08/2019 30,900 -1.10 -3.56 32,000 31,700 30,800 7,256 224,210,400
27/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 30,500 14,582 466,624,000
26/08/2019 32,000 -0.40 -1.25 32,400 32,300 30,500 5,405 172,960,000
23/08/2019 32,400 -0.10 -0.31 32,500 32,400 32,000 6,252 202,564,800
22/08/2019 32,500 -0.50 -1.54 32,950 32,950 32,000 3,873 125,872,500
21/08/2019 32,950 1.20 3.64 31,800 32,950 31,800 2,282 75,191,900
20/08/2019 31,800 -0.20 -0.63 32,000 32,000 31,200 3,432 109,137,600
19/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 30,000 13,433 429,856,000
16/08/2019 32,000 -0.50 -1.56 32,500 32,800 31,500 3,871 123,872,000
15/08/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,000 1,473 47,872,500
14/08/2019 32,500 -0.90 -2.77 33,400 34,000 32,500 13,209 429,292,500
13/08/2019 33,400 -0.10 -0.30 33,500 33,900 32,100 9,214 307,747,600
12/08/2019 33,500 -1.30 -3.88 34,750 34,750 33,150 11,516 385,786,000
09/08/2019 34,750 0.00 ■■ 0.00 34,750 34,750 33,700 15,601 542,134,750
08/08/2019 34,750 -0.10 -0.29 34,900 34,900 34,100 9,641 335,024,750
07/08/2019 34,900 0.00 ■■ 0.00 34,900 35,000 34,000 8,870 309,563,000
06/08/2019 34,900 -0.50 -1.43 35,400 35,000 34,500 15,836 552,676,400
05/08/2019 35,400 -0.30 -0.85 35,650 35,500 34,600 13,926 492,980,400
02/08/2019 35,650 -0.20 -0.56 35,850 35,850 35,150 723 25,774,950
01/08/2019 35,850 -0.10 -0.28 36,000 36,400 35,300 2,142 76,790,700
31/07/2019 36,000 1.00 2.78 35,000 36,000 35,000 4,374 157,464,000
30/07/2019 35,000 0.00 ■■ 0.00 35,000 35,300 34,800 4,407 154,245,000
29/07/2019 35,000 0.00 ■■ 0.00 35,000 35,100 34,500 5,675 198,625,000
26/07/2019 35,000 0.00 ■■ 0.00 35,000 35,150 34,600 9,266 324,310,000
25/07/2019 35,000 0.70 2.00 34,300 35,500 34,250 12,587 440,545,000
24/07/2019 34,300 -0.60 -1.75 34,900 34,900 34,200 18,424 631,943,200
23/07/2019 34,900 -0.30 -0.86 35,200 35,250 34,800 17,789 620,836,100
22/07/2019 35,200 -1.30 -3.69 36,500 36,500 35,000 9,374 329,964,800
19/07/2019 36,500 -7.10 -19.45 43,550 36,700 34,550 12,969 473,368,500
18/07/2019 43,550 -0.30 -0.69 43,800 44,250 43,500 12,677 552,083,350
17/07/2019 43,800 -0.20 -0.46 43,950 43,950 43,600 30,769 1,347,682,200
16/07/2019 43,950 0.00 ■■ 0.00 43,950 44,100 43,800 9,601 421,963,950
15/07/2019 43,950 0.00 ■■ 0.00 43,950 44,100 43,700 17,784 781,606,800
12/07/2019 43,950 -0.10 -0.23 44,100 44,200 43,600 20,890 918,115,500
11/07/2019 44,100 -0.10 -0.23 44,200 44,100 43,400 32,916 1,451,595,600
10/07/2019 44,200 -0.10 -0.23 44,350 44,300 43,500 16,795 742,339,000
09/07/2019 44,350 0.10 0.23 44,300 44,400 44,150 14,728 653,186,800
08/07/2019 44,300 0.00 ■■ 0.00 44,300 44,650 44,100 21,737 962,949,100
05/07/2019 44,300 1.10 2.48 43,200 45,000 43,400 20,370 902,391,000
04/07/2019 43,200 0.40 0.93 42,850 43,200 42,800 14,595 630,504,000
03/07/2019 42,850 -0.10 -0.23 43,000 43,200 42,850 9,900 424,215,000
02/07/2019 43,000 -0.20 -0.47 43,200 43,300 42,800 12,093 519,999,000
01/07/2019 43,200 0.20 0.46 43,000 43,200 42,900 9,190 397,008,000
28/06/2019 43,000 0.10 0.23 42,900 43,000 42,650 14,288 614,384,000
27/06/2019 42,900 -0.50 -1.17 43,350 43,400 42,900 28,799 1,235,477,100
26/06/2019 43,350 1.00 2.31 42,400 43,500 42,400 19,185 831,669,750
25/06/2019 42,400 0.20 0.47 42,200 42,900 41,800 15,453 655,207,200
24/06/2019 42,200 -0.30 -0.71 42,550 42,600 41,900 12,947 546,363,400
21/06/2019 42,550 -0.40 -0.94 42,900 43,000 42,550 11,604 493,750,200
20/06/2019 42,900 0.00 ■■ 0.00 42,900 43,100 42,700 7,840 336,336,000
19/06/2019 42,900 0.00 ■■ 0.00 42,900 43,200 42,800 13,182 565,507,800
18/06/2019 42,900 -0.20 -0.47 43,100 43,100 42,850 7,563 324,452,700
17/06/2019 43,100 -0.40 -0.93 43,450 43,500 42,900 10,004 431,172,400
16/06/2019 43,450 0.00 ■■ 0.00 43,450 43,600 43,200 12,035 522,920,750
14/06/2019 43,450 0.00 ■■ 0.00 43,450 43,600 43,200 12,035 522,920,750
13/06/2019 43,450 0.00 ■■ 0.00 43,450 43,600 42,900 7,396 321,356,200
11/06/2019 43,000 1.40 3.26 41,600 43,300 41,600 34,695 1,491,885,000
10/06/2019 41,600 0.20 0.48 41,400 41,900 41,100 11,571 481,353,600
09/06/2019 41,400 0.30 0.72 41,100 41,400 41,000 9,023 373,552,200
07/06/2019 41,400 0.30 0.72 41,100 41,400 41,000 9,023 373,552,200
06/06/2019 41,100 0.30 0.73 40,800 41,200 40,700 12,099 497,268,900
05/06/2019 40,800 -0.40 -0.98 41,200 41,400 40,700 2,350 95,880,000
04/06/2019 41,200 0.20 0.49 41,000 41,500 40,700 15,957 657,428,400
03/06/2019 41,000 -0.80 -1.95 41,800 42,000 40,800 12,854 527,014,000
02/06/2019 41,800 -0.40 -0.96 42,200 42,300 41,800 13,819 577,634,200
31/05/2019 41,800 -0.40 -0.96 42,200 42,300 41,800 13,819 577,634,200
30/05/2019 42,200 0.70 1.66 41,500 42,200 41,000 33,364 1,407,960,800
29/05/2019 41,500 0.50 1.20 41,000 41,700 41,100 17,599 730,358,500
28/05/2019 41,000 0.00 ■■ 0.00 40,950 41,000 40,100 7,888 323,408,000
27/05/2019 40,950 -0.50 -1.22 41,500 41,300 39,550 23,737 972,030,150
26/05/2019 41,500 0.60 1.45 40,900 41,600 40,900 24,121 1,001,021,500
24/05/2019 41,500 0.60 1.45 40,900 41,600 40,900 24,121 1,001,021,500
23/05/2019 40,900 0.00 ■■ 0.00 40,900 41,100 40,400 14,392 588,632,800
22/05/2019 40,900 0.40 0.98 40,500 41,500 40,600 54,075 2,211,667,500
21/05/2019 40,500 1.50 3.70 39,000 41,000 38,800 25,584 1,036,152,000
20/05/2019 39,000 0.00 ■■ 0.00 39,000 39,100 38,600 7,088 276,432,000
19/05/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,900 8,792 342,888,000
17/05/2019 39,000 0.00 ■■ 0.00 39,000 39,500 38,900 8,792 342,888,000
16/05/2019 39,000 -0.90 -2.31 39,900 40,000 39,000 9,913 386,607,000
15/05/2019 39,900 0.90 2.26 39,000 40,000 38,950 7,608 303,559,200
14/05/2019 39,000 -0.10 -0.26 39,100 39,100 38,500 12,189 475,371,000
13/05/2019 39,100 -0.90 -2.30 40,000 40,000 39,000 10,285 402,143,500
12/05/2019 40,000 0.50 1.25 39,500 41,000 39,500 5,323 212,920,000
10/05/2019 40,000 0.50 1.25 39,500 41,000 39,500 5,323 212,920,000
09/05/2019 39,500 -0.60 -1.52 40,100 40,100 39,500 1,574 62,173,000
08/05/2019 40,100 0.40 1.00 39,750 40,200 39,500 6,081 243,848,100
07/05/2019 39,750 0.20 0.50 39,550 40,200 39,550 8,685 345,228,750
06/05/2019 39,550 -0.50 -1.26 40,000 40,000 39,000 13,122 518,975,100
05/05/2019 40,000 -0.60 -1.50 40,600 40,600 39,000 27,394 1,095,760,000
03/05/2019 40,000 -0.60 -1.50 40,600 40,600 39,000 27,394 1,095,760,000
02/05/2019 40,600 -0.10 -0.25 40,700 43,000 40,500 7,016 284,849,600
01/05/2019 40,700 -0.30 -0.74 41,000 41,000 40,000 8,437 343,385,900
30/04/2019 40,700 -0.30 -0.74 41,000 41,000 40,000 8,437 343,385,900
29/04/2019 40,700 -0.30 -0.74 41,000 41,000 40,000 8,437 343,385,900
28/04/2019 40,700 -0.30 -0.74 41,000 41,000 40,000 8,437 343,385,900
26/04/2019 40,700 -0.30 -0.74 41,000 41,000 40,000 8,437 343,385,900
25/04/2019 41,000 1.60 3.90 39,450 41,000 39,100 15,791 647,431,000
24/04/2019 39,450 0.30 0.76 39,200 39,800 39,200 11,958 471,743,100
23/04/2019 39,200 -0.20 -0.51 39,400 39,400 38,500 10,407 407,954,400
22/04/2019 39,400 -0.90 -2.28 40,300 39,900 38,900 9,634 379,579,600
21/04/2019 40,300 1.10 2.73 39,200 40,300 39,000 26,128 1,052,958,400
19/04/2019 40,300 1.10 2.73 39,200 40,300 39,000 26,128 1,052,958,400
18/04/2019 39,200 0.80 2.04 38,400 39,300 38,400 20,453 801,757,600
17/04/2019 38,400 0.90 2.34 37,500 38,850 37,500 15,241 585,254,400
16/04/2019 37,500 0.10 0.27 37,400 37,500 36,800 8,884 333,150,000
15/04/2019 37,400 -0.10 -0.27 37,500 37,800 37,300 9,518 355,973,200
12/04/2019 37,400 -0.10 -0.27 37,500 37,800 37,300 9,518 355,973,200
11/04/2019 37,500 0.40 1.07 37,100 37,900 37,200 10,627 398,512,500
10/04/2019 37,100 0.90 2.43 36,200 37,300 36,300 20,373 755,838,300
09/04/2019 36,200 0.10 0.28 36,100 37,200 36,100 9,603 347,628,600
08/04/2019 36,100 0.00 ■■ 0.00 36,100 37,300 36,000 3,433 123,931,300
05/04/2019 36,100 0.60 1.66 35,500 36,600 35,500 9,058 326,993,800
04/04/2019 35,500 0.30 0.85 35,250 36,500 35,250 7,373 261,741,500
03/04/2019 35,250 -0.10 -0.28 35,400 35,250 35,000 2,156 75,999,000
02/04/2019 35,400 -0.30 -0.85 35,700 35,900 35,000 8,944 316,617,600
01/04/2019 35,700 0.70 1.96 35,000 35,700 34,500 10,780 384,846,000
31/03/2019 32,900 0.70 2.13 32,200 33,000 32,000 428,930 14,111,797,000
29/03/2019 35,000 -0.30 -0.86 35,300 35,800 34,500 7,334 256,690,000
28/03/2019 35,300 -0.70 -1.98 36,000 36,250 35,100 5,683 200,609,900
27/03/2019 36,000 -0.60 -1.67 36,600 37,000 35,800 14,628 526,608,000
26/03/2019 36,600 0.00 ■■ 0.00 36,600 36,800 36,000 14,652 536,263,200
25/03/2019 36,600 0.30 0.82 36,300 36,800 34,800 26,231 960,054,600
22/03/2019 36,300 0.30 0.83 36,000 36,600 35,600 32,982 1,197,246,600
21/03/2019 36,000 2.30 6.39 33,700 36,050 34,000 26,455 952,380,000
20/03/2019 33,700 -0.70 -2.08 34,400 34,300 33,100 3,223 108,615,100
19/03/2019 34,400 1.30 3.78 33,100 34,400 33,000 9,837 338,392,800
18/03/2019 33,100 -0.20 -0.60 33,300 33,800 33,100 2,290 75,799,000
15/03/2019 33,300 0.00 ■■ 0.00 33,300 33,800 33,000 5,056 168,364,800
14/03/2019 33,300 -0.50 -1.50 33,800 33,950 33,200 5,086 169,363,800
13/03/2019 33,800 0.90 2.66 32,850 33,800 33,000 4,198 141,892,400
12/03/2019 32,850 -0.10 -0.30 33,000 34,000 32,850 7,192 236,257,200
11/03/2019 33,000 -0.60 -1.82 33,600 33,600 33,000 9,296 306,768,000
08/03/2019 33,600 0.00 ■■ 0.00 33,600 33,800 33,200 6,781 227,841,600
07/03/2019 33,600 -0.40 -1.19 33,950 34,000 33,600 8,636 290,169,600
06/03/2019 33,950 0.00 ■■ 0.00 34,000 34,500 33,650 5,595 189,950,250
05/03/2019 34,000 -0.20 -0.59 34,200 34,750 33,250 12,205 414,970,000
04/03/2019 34,200 -1.00 -2.92 35,200 35,900 34,100 16,435 562,077,000
01/03/2019 35,200 0.50 1.42 34,700 35,500 34,700 9,837 346,262,400
28/02/2019 34,700 0.10 0.29 34,600 36,000 34,600 13,851 480,629,700
27/02/2019 34,600 0.80 2.31 33,800 35,800 34,000 27,704 958,558,400
26/02/2019 33,800 0.50 1.48 33,300 34,800 33,300 12,205 412,529,000
25/02/2019 33,300 -0.50 -1.50 33,800 34,200 33,300 10,323 343,755,900
22/02/2019 33,800 -0.60 -1.78 34,350 34,700 33,500 24,332 822,421,600
21/02/2019 34,350 1.70 4.95 32,700 34,500 32,600 18,082 621,116,700
20/02/2019 32,700 1.40 4.28 31,300 33,450 31,300 16,643 544,226,100
19/02/2019 31,300 0.60 1.92 30,700 31,800 30,900 12,737 398,668,100
18/02/2019 30,700 0.10 0.33 30,600 30,900 30,500 11,749 360,694,300
15/02/2019 30,600 0.10 0.33 30,500 30,900 30,400 4,854 148,532,400
14/02/2019 30,500 0.50 1.64 30,000 31,000 30,050 4,613 140,696,500
13/02/2019 30,000 -0.50 -1.67 30,500 30,500 29,550 4,328 129,840,000
12/02/2019 30,500 -0.50 -1.64 31,000 31,500 30,300 8,604 262,422,000
11/02/2019 31,000 0.20 0.65 30,800 31,400 30,750 2,810 87,110,000
01/02/2019 30,800 -0.10 -0.32 30,900 31,000 30,000 1,425 43,890,000
31/01/2019 30,900 0.10 0.32 30,800 31,200 30,500 386 11,927,400
30/01/2019 30,800 0.40 1.30 30,450 31,000 30,550 2,637 81,219,600
29/01/2019 30,450 0.10 0.33 30,350 31,000 30,350 4,823 146,860,350
28/01/2019 30,350 -0.80 -2.64 31,200 31,900 30,150 769 23,339,150
25/01/2019 31,200 -0.30 -0.96 31,450 32,500 31,000 1,773 55,317,600
24/01/2019 31,450 0.10 0.32 31,300 31,500 31,000 7,911,000 248,800,950,000
23/01/2019 31,300 0.30 0.96 31,000 31,500 30,100 9,320,000 291,716,000,000
22/01/2019 31,000 0.10 0.32 30,900 31,200 30,300 11,147,000 345,557,000,000
21/01/2019 30,900 0.40 1.29 30,500 30,900 29,200 121,140 3,743,226,000
20/01/2019 32,000 1.55 4.84 30,450 30,500 30,000 189,550 6,065,600,000
18/01/2019 30,500 0.05 0.16 30,450 30,500 30,000 126,070 3,845,135,000
17/01/2019 30,450 -0.25 -0.82 30,450 30,700 30,200 46,890 1,427,800,500
16/01/2019 30,450 0.20 0.66 30,250 30,700 30,000 47,030 1,432,063,500
15/01/2019 30,250 0.35 1.16 29,900 30,650 29,500 167,320 5,061,430,000
14/01/2019 29,900 -0.10 -0.33 29,900 29,900 29,000 15,050 449,995,000
13/01/2019 29,900 -0.10 -0.33 30,000 30,500 29,200 74,230 2,219,477,000
11/01/2019 29,900 -0.10 -0.33 30,000 30,500 29,200 74,230 2,219,477,000
10/01/2019 30,000 0.40 1.33 29,600 30,800 29,900 67,890 2,036,700,000
09/01/2019 29,600 0.40 1.35 29,200 30,300 29,200 86,450 2,558,920,000
08/01/2019 29,200 -0.30 -1.03 29,500 29,600 28,600 66,520 1,942,384,000
07/01/2019 29,500 -0.15 -0.51 29,650 30,400 27,600 22,450 662,275,000
04/01/2019 29,650 0.35 1.18 29,300 29,950 28,100 54,350 1,611,477,500
03/01/2019 29,300 -0.70 -2.39 30,000 30,000 29,200 143,720 4,210,996,000
02/01/2019 30,000 -0.40 -1.33 30,000 32,100 29,600 28,770 863,100,000
30/12/2018 30,000 -0.40 -1.33 30,400 31,450 29,650 81,900 2,457,000,000
28/12/2018 30,000 -0.40 -1.33 30,400 31,450 29,650 81,900 2,457,000,000
27/12/2018 30,400 -0.20 -0.66 30,600 30,900 29,900 57,260 1,740,704,000
26/12/2018 30,600 0.60 1.96 30,000 31,000 29,800 18,600 569,160,000
25/12/2018 30,000 -0.30 -1.00 30,300 30,500 29,750 24,820 744,600,000
24/12/2018 30,300 -1.30 -4.29 31,600 31,600 30,300 33,890 1,026,867,000
23/12/2018 31,600 -0.50 -1.58 32,100 31,900 30,500 78,620 2,484,392,000
21/12/2018 31,600 -0.50 -1.58 32,100 31,900 30,500 78,620 2,484,392,000
20/12/2018 32,100 -0.30 -0.93 32,400 32,500 31,000 232,450 7,461,645,000
19/12/2018 32,400 -0.10 -0.31 32,500 33,000 32,000 118,550 3,841,020,000
18/12/2018 32,500 -0.20 -0.62 32,700 32,700 31,350 109,540 3,560,050,000
17/12/2018 32,700 -0.10 -0.31 32,800 32,800 32,000 118,040 3,859,908,000
16/12/2018 32,800 -0.40 -1.22 32,800 32,800 32,350 54,950 1,802,360,000
14/12/2018 32,800 -0.40 -1.22 32,800 32,800 32,350 54,950 1,802,360,000
13/12/2018 32,800 0.30 0.91 32,500 33,450 32,600 121,880 3,997,664,000
12/12/2018 32,500 -0.30 -0.92 32,800 32,800 32,100 163,850 5,325,125,000
11/12/2018 32,800 -0.10 -0.30 32,800 32,900 32,200 218,110 7,154,008,000
10/12/2018 32,800 -0.15 -0.46 32,800 33,450 32,500 82,900 2,719,120,000
09/12/2018 32,800 -0.20 -0.61 33,000 33,200 32,600 164,970 5,411,016,000
07/12/2018 32,800 -0.20 -0.61 33,000 33,200 32,600 164,970 5,411,016,000
06/12/2018 33,000 -0.30 -0.91 33,300 33,500 32,800 291,050 9,604,650,000
05/12/2018 33,300 -0.20 -0.60 33,500 33,500 32,800 177,500 5,910,750,000
04/12/2018 33,500 0.50 1.49 33,000 34,800 32,800 164,190 5,500,365,000
03/12/2018 33,000 0.10 0.30 32,900 33,700 32,000 186,310 6,148,230,000
30/11/2018 32,900 0.70 2.13 32,200 33,000 32,000 428,930 14,111,797,000
29/11/2018 32,200 -1.70 -5.28 33,900 33,800 32,000 155,380 5,003,236,000
28/11/2018 33,900 -0.90 -2.65 33,900 34,200 33,000 45,500 1,542,450,000
27/11/2018 33,900 -0.60 -1.77 34,500 34,500 33,600 42,990 1,457,361,000
26/11/2018 34,500 0.40 1.16 34,100 35,400 34,000 138,020 4,761,690,000
25/11/2018 42,500 0.70 1.65 41,800 42,500 41,000 120,090 5,103,825,000
23/11/2018 42,500 0.70 1.65 41,800 42,500 41,000 120,090 5,103,825,000
22/11/2018 41,800 0.15 0.36 41,800 42,300 41,500 140,490 5,872,482,000
21/11/2018 41,800 0.15 0.36 41,650 41,950 41,100 93,220 3,896,596,000
20/11/2018 41,650 0.10 0.24 41,550 41,800 41,100 85,080 3,543,582,000
19/11/2018 41,550 0.15 0.36 41,400 41,950 41,000 178,240 7,405,872,000
16/11/2018 41,400 -0.10 -0.24 41,500 42,500 41,400 72,160 2,987,424,000
15/11/2018 41,500 0.50 1.20 41,000 41,950 40,900 88,980 3,692,670,000
14/11/2018 41,000 0.70 1.71 40,300 42,500 40,300 102,560 4,204,960,000
13/11/2018 40,300 0.05 0.12 40,300 40,350 39,800 99,480 4,009,044,000
12/11/2018 40,300 0.10 0.25 40,200 40,300 39,800 78,800 3,175,640,000
09/11/2018 40,200 -0.10 -0.25 40,300 40,400 39,600 175,580 7,058,316,000
08/11/2018 40,300 0.10 0.25 40,200 40,600 40,200 105,570 4,254,471,000
07/11/2018 40,200 0.10 0.25 40,100 40,500 39,550 119,060 4,786,212,000
06/11/2018 40,100 0.90 2.24 39,200 40,100 39,000 125,970 5,051,397,000
05/11/2018 39,200 -0.80 -2.04 40,000 41,500 39,000 137,570 5,392,744,000
02/11/2018 40,000 0.75 1.88 39,250 40,000 38,400 222,440 8,897,600,000
01/11/2018 39,250 -0.75 -1.91 40,000 40,800 38,300 233,740 9,174,295,000
31/10/2018 40,000 0.70 1.75 39,300 40,800 39,750 150,820 6,032,800,000
30/10/2018 39,300 0.10 0.25 39,200 40,900 39,200 219,910 8,642,463,000
29/10/2018 39,200 -1.50 -3.83 40,700 40,800 39,000 219,160 8,591,072,000
28/10/2018 40,700 -1.10 -2.70 41,800 42,000 40,700 109,070 4,439,149,000
26/10/2018 40,700 -1.10 -2.70 41,800 42,000 40,700 109,070 4,439,149,000
25/10/2018 41,800 -1.20 -2.87 43,000 41,900 40,500 89,720 3,750,296,000
24/10/2018 43,000 -0.70 -1.63 43,700 44,000 43,000 51,520 2,215,360,000
23/10/2018 43,700 0.10 0.23 43,700 46,500 43,700 320,600 14,010,220,000
22/10/2018 43,700 0.20 0.46 43,500 45,000 43,600 105,110 4,593,307,000
20/10/2018 43,500 -0.40 -0.92 43,900 44,000 43,000 89,550 3,895,425,000
19/10/2018 43,500 -0.40 -0.92 43,900 44,000 43,000 89,550 3,895,425,000
18/10/2018 43,900 1.90 4.33 42,000 44,500 41,500 318,840 13,997,076,000
17/10/2018 42,000 0.20 0.48 41,800 42,450 41,100 67,070 2,816,940,000
16/10/2018 41,800 1.20 2.87 40,600 42,500 40,700 40,970 1,712,546,000
15/10/2018 40,600 0.05 0.12 40,600 41,000 40,600 42,920 1,742,552,000
14/10/2018 40,600 0.80 1.97 39,800 42,000 39,600 122,960 4,992,176,000
12/10/2018 40,600 0.80 1.97 39,800 42,000 39,600 122,960 4,992,176,000
11/10/2018 39,800 -1.70 -4.27 41,500 41,500 39,200 91,370 3,636,526,000
10/10/2018 41,500 0.90 2.17 40,600 42,500 41,200 69,310 2,876,365,000
09/10/2018 40,600 0.10 0.25 40,500 41,500 40,500 85,500 3,471,300,000
08/10/2018 40,500 -0.10 -0.25 40,600 40,800 40,300 77,790 3,150,495,000
05/10/2018 40,600 -1.00 -2.46 41,600 41,500 40,050 230,160 9,344,496,000
04/10/2018 41,600 0.60 1.44 41,000 42,500 41,550 114,450 4,761,120,000
03/10/2018 41,000 -0.05 -0.12 41,050 41,600 40,500 53,670 2,200,470,000
02/10/2018 41,050 0.05 0.12 41,000 41,500 40,200 89,780 3,685,469,000
01/10/2018 41,000 -1.30 -3.17 42,300 42,300 41,000 182,420 7,479,220,000
29/09/2018 42,300 -0.60 -1.42 42,900 43,500 42,300 164,700 6,966,810,000
28/09/2018 42,300 -0.60 -1.42 42,900 43,500 42,300 164,700 6,966,810,000
27/09/2018 42,900 -0.10 -0.23 43,000 45,600 42,600 212,640 9,122,256,000
26/09/2018 43,000 -2.20 -5.12 45,200 46,000 43,000 236,890 10,186,270,000
25/09/2018 45,200 -0.30 -0.66 45,200 45,900 44,100 40,000 1,808,000,000
24/09/2018 45,200 0.60 1.33 44,600 46,700 43,700 70,440 3,183,888,000
21/09/2018 44,600 0.50 1.12 44,100 45,000 43,600 142,360 6,349,256,000
20/09/2018 44,100 -2.90 -6.58 47,000 48,700 44,100 197,730 8,719,893,000
19/09/2018 47,000 1.70 3.62 45,300 48,450 45,300 162,770 7,650,190,000
18/09/2018 45,300 2.95 6.51 42,350 45,300 42,800 326,310 14,781,843,000
17/09/2018 42,350 2.75 6.49 39,600 42,350 39,600 297,180 12,585,573,000
14/09/2018 39,600 -0.60 -1.52 40,200 41,000 39,600 71,270 2,822,292,000
13/09/2018 40,200 0.20 0.50 40,000 40,200 39,200 23,750 954,750,000
12/09/2018 40,000 0.30 0.75 39,700 40,000 39,200 42,910 1,716,400,000
11/09/2018 39,700 0.10 0.25 39,600 40,200 39,500 26,960 1,070,312,000
10/09/2018 39,600 0.10 0.25 39,500 39,800 38,100 16,310 645,876,000
07/09/2018 39,500 0.50 1.27 39,000 41,000 38,500 43,940 1,735,630,000
06/09/2018 39,000 -0.50 -1.28 39,000 39,000 38,400 83,400 3,252,600,000
05/09/2018 39,000 0.70 1.79 38,300 39,400 37,500 55,930 2,181,270,000
04/09/2018 38,300 -0.10 -0.26 38,400 38,300 37,200 13,340 510,922,000
03/09/2018 38,400 0.40 1.04 38,000 38,900 38,000 15,610 599,424,000
31/08/2018 38,400 0.40 1.04 38,000 38,900 38,000 15,610 599,424,000
30/08/2018 38,000 -0.05 -0.13 38,000 38,400 37,200 18,530 704,140,000
29/08/2018 38,000 0.80 2.11 37,200 38,500 37,200 22,670 861,460,000
28/08/2018 37,200 -0.80 -2.15 38,000 38,000 37,150 2,800 104,160,000
27/08/2018 38,000 -0.70 -1.84 38,700 38,000 37,000 2,020 76,760,000
26/08/2018 38,700 1.40 3.62 37,300 38,800 37,500 25,040 969,048,000
24/08/2018 38,700 1.40 3.62 37,300 38,800 37,500 25,040 969,048,000
23/08/2018 37,300 0.10 0.27 37,200 39,700 37,100 9,000 335,700,000
22/08/2018 37,200 -0.80 -2.15 38,000 38,000 37,050 10,150 377,580,000
21/08/2018 38,000 -0.45 -1.18 38,000 39,300 37,550 26,360 1,001,680,000
20/08/2018 38,000 0.80 2.11 37,200 39,000 37,100 5,280 200,640,000
17/08/2018 37,200 -1.80 -4.84 39,000 39,500 37,200 15,280 568,416,000
16/08/2018 39,000 -0.10 -0.26 39,100 39,000 39,000 500 19,500,000
15/08/2018 39,100 -0.20 -0.51 39,300 39,400 37,200 720 28,152,000
14/08/2018 39,300 0.30 0.76 39,000 39,300 39,300 710 27,903,000
13/08/2018 39,000 -1.20 -3.08 39,000 39,500 37,800 23,140 902,460,000
10/08/2018 39,000 -1.00 -2.56 39,000 39,000 38,000 8,510 331,890,000
09/08/2018 39,000 -0.75 -1.92 39,750 41,500 38,000 22,210 866,190,000
08/08/2018 39,750 1.15 2.89 38,600 39,750 38,500 10,970 436,057,500
07/08/2018 38,600 0.40 1.04 38,200 39,000 38,200 28,660 1,106,276,000
06/08/2018 38,200 -0.40 -1.05 38,600 40,000 38,200 320 12,224,000
03/08/2018 38,600 -0.40 -1.04 39,000 39,000 38,500 3,600 138,960,000
02/08/2018 39,000 -0.50 -1.28 39,500 39,500 38,500 14,150 551,850,000
01/08/2018 39,500 -0.50 -1.27 40,000 40,500 39,500 1,690 66,755,000
31/07/2018 40,000 1.00 2.50 39,000 40,000 39,100 18,370 734,800,000
30/07/2018 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 6,570 256,230,000
28/07/2018 39,000 -0.20 -0.51 39,000 40,000 38,100 46,700 1,821,300,000
27/07/2018 39,000 -0.20 -0.51 39,000 40,000 38,100 46,700 1,821,300,000
26/07/2018 39,000 0.20 0.51 39,000 39,200 38,950 33,600 1,310,400,000
25/07/2018 39,000 -0.40 -1.03 39,000 39,100 38,600 16,480 642,720,000
24/07/2018 39,000 0.50 1.28 39,000 41,000 39,000 26,310 1,026,090,000
23/07/2018 39,000 1.50 3.85 37,500 39,000 37,100 32,240 1,257,360,000
20/07/2018 37,500 0.50 1.33 37,000 37,500 37,000 26,200 982,500,000
19/07/2018 37,000 -0.20 -0.54 37,000 38,900 36,800 24,050 889,850,000
18/07/2018 37,000 -0.10 -0.27 37,100 38,800 37,000 23,410 866,170,000
17/07/2018 37,100 -0.50 -1.35 37,100 38,850 36,600 32,830 1,217,993,000
16/07/2018 37,100 -0.90 -2.43 38,000 37,500 37,100 45,100 1,673,210,000
15/07/2018 38,000 -1.00 -2.63 38,000 38,100 37,000 34,770 1,321,260,000
13/07/2018 38,000 -1.00 -2.63 38,000 38,100 37,000 34,770 1,321,260,000
12/07/2018 38,000 -1.50 -3.95 39,500 39,000 38,000 18,700 710,600,000
11/07/2018 39,500 -0.50 -1.27 40,000 41,700 38,000 73,620 2,907,990,000
10/07/2018 40,000 -1.00 -2.50 41,000 40,000 39,500 25,110 1,004,400,000
09/07/2018 41,000 -0.40 -0.98 41,400 41,000 39,600 24,490 1,004,090,000
08/07/2018 41,400 1.40 3.38 40,000 41,900 39,800 90,130 3,731,382,000
06/07/2018 41,400 1.40 3.38 40,000 41,900 39,800 90,130 3,731,382,000
05/07/2018 40,000 -1.80 -4.50 41,800 42,950 40,000 38,320 1,532,800,000
04/07/2018 41,800 2.10 5.02 39,700 41,800 39,700 34,020 1,422,036,000
03/07/2018 39,700 -1.30 -3.27 41,000 42,500 39,700 103,320 4,101,804,000
02/07/2018 41,000 -1.80 -4.39 42,800 42,000 40,200 40,800 1,672,800,000
01/07/2018 42,800 1.20 2.80 41,600 0 0 1,230 52,644,000
29/06/2018 42,800 1.20 2.80 41,600 43,000 40,200 1,230 52,644,000
28/06/2018 41,600 -0.40 -0.96 42,000 42,000 41,600 3,800 158,080,000
27/06/2018 42,000 -0.30 -0.71 42,000 42,000 41,700 1,660 69,720,000
26/06/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10,890 457,380,000
25/06/2018 42,000 -0.45 -1.07 42,450 43,000 40,400 7,460 313,320,000
22/06/2018 42,450 -0.05 -0.12 42,500 42,450 41,200 8,000 339,600,000
21/06/2018 42,500 -0.50 -1.18 43,000 43,000 41,900 21,090 896,325,000
20/06/2018 43,000 0.50 1.16 42,500 43,000 42,500 7,800 335,400,000
19/06/2018 42,500 -0.50 -1.18 42,500 42,500 42,000 32,260 1,371,050,000
18/06/2018 42,500 0.10 0.24 42,500 43,000 42,400 35,300 1,500,250,000
15/06/2018 42,500 -1.35 -3.18 43,850 44,000 42,500 69,400 2,949,500,000
14/06/2018 43,850 0.45 1.03 43,400 44,000 43,000 53,400 2,341,590,000
13/06/2018 43,400 0.40 0.92 43,000 43,400 41,900 17,480 758,632,000
12/06/2018 43,000 0.50 1.16 42,500 43,000 42,000 24,220 1,041,460,000
11/06/2018 42,500 0.00 ■■ 0.00 42,500 42,600 42,500 14,220 604,350,000
10/06/2018 42,500 0.80 1.88 41,700 42,900 41,700 78,270 3,326,475,000
08/06/2018 42,500 0.80 1.88 41,700 42,900 41,700 78,270 3,326,475,000
07/06/2018 41,700 -0.10 -0.24 41,800 42,000 41,700 17,460 728,082,000
06/06/2018 41,800 -0.20 -0.48 42,000 43,000 41,200 31,830 1,330,494,000
05/06/2018 42,000 -0.90 -2.14 42,900 43,400 41,500 33,220 1,395,240,000
04/06/2018 42,900 0.40 0.93 42,500 43,000 41,600 65,610 2,814,669,000
01/06/2018 42,500 0.05 0.12 42,500 42,700 42,400 63,690 2,706,825,000
31/05/2018 42,500 0.05 0.12 42,500 42,600 40,200 54,310 2,308,175,000
30/05/2018 42,500 0.70 1.65 41,800 42,500 41,000 700 29,750,000
29/05/2018 41,800 1.30 3.11 40,500 42,900 40,000 17,990 751,982,000
28/05/2018 40,500 -1.50 -3.70 42,000 43,000 40,400 30,700 1,243,350,000
26/05/2018 42,000 -0.90 -2.14 42,900 44,400 41,800 24,700 1,037,400,000
25/05/2018 42,000 -0.90 -2.14 42,900 44,400 41,800 24,700 1,037,400,000
24/05/2018 42,900 0.90 2.10 42,000 42,900 41,200 250 10,725,000
23/05/2018 42,000 0.40 0.95 41,600 44,350 40,250 1,900 79,800,000
22/05/2018 41,600 -1.90 -4.57 43,500 43,000 41,600 27,110 1,127,776,000
21/05/2018 43,500 0.50 1.15 43,000 43,500 42,100 1,800 78,300,000
18/05/2018 43,000 0.10 0.23 42,900 43,000 42,600 11,920 512,560,000
17/05/2018 42,900 -0.10 -0.23 43,000 42,900 42,200 16,000 686,400,000
16/05/2018 43,000 -0.50 -1.16 43,500 43,000 42,500 12,190 524,170,000
15/05/2018 43,500 0.50 1.15 43,000 43,500 42,100 32,440 1,411,140,000
14/05/2018 43,000 -0.50 -1.16 43,500 43,100 43,000 10,980 472,140,000
11/05/2018 43,500 0.70 1.61 42,800 44,000 42,500 10,300 448,050,000
10/05/2018 42,800 -0.30 -0.70 43,100 45,000 42,600 55,850 2,390,380,000
09/05/2018 43,100 -0.85 -1.97 43,950 44,000 42,400 51,790 2,232,149,000
08/05/2018 43,950 0.05 0.11 43,900 43,950 43,100 44,270 1,945,666,500
07/05/2018 43,900 0.10 0.23 43,800 44,500 43,600 15,380 675,182,000
05/05/2018 43,800 -0.20 -0.46 44,000 44,600 42,100 71,930 3,150,534,000
04/05/2018 43,800 -0.20 -0.46 44,000 44,600 42,100 71,930 3,150,534,000
03/05/2018 44,000 1.40 3.18 42,600 44,000 42,000 4,050 178,200,000
02/05/2018 42,600 -1.35 -3.17 43,950 44,000 42,600 14,100 600,660,000
28/04/2018 43,950 0.35 0.80 43,600 44,000 43,000 24,110 1,059,634,500
27/04/2018 43,950 0.35 0.80 43,600 44,000 43,000 24,110 1,059,634,500
26/04/2018 43,600 -0.30 -0.69 43,900 43,900 42,700 40,840 1,780,624,000
24/04/2018 43,900 -0.10 -0.23 44,000 45,000 43,200 4,370 191,843,000
23/04/2018 44,000 -0.80 -1.82 44,800 45,000 43,900 39,570 1,741,080,000
20/04/2018 44,800 0.70 1.56 44,100 45,000 44,000 14,070 630,336,000
19/04/2018 44,100 0.20 0.45 43,900 45,000 43,300 40,660 1,793,106,000
18/04/2018 43,900 -1.00 -2.28 44,900 46,800 43,900 55,870 2,452,693,000
13/04/2018 44,700 0.70 1.57 44,000 44,800 42,100 59,790 2,672,613,000
12/04/2018 44,000 0.10 0.23 43,900 45,800 44,000 810 35,640,000
11/04/2018 43,900 -1.90 -4.33 45,800 46,000 43,900 27,860 1,223,054,000
10/04/2018 45,800 -0.20 -0.44 46,000 46,000 43,250 32,840 1,504,072,000
09/04/2018 46,000 0.50 1.09 45,500 48,600 44,400 19,440 894,240,000
06/04/2018 45,500 0.20 0.44 45,300 46,000 44,100 39,690 1,805,895,000
05/04/2018 45,300 0.85 1.88 44,450 45,500 44,500 83,940 3,802,482,000
04/04/2018 44,450 1.25 2.81 43,200 44,500 43,500 18,640 828,548,000
03/04/2018 43,200 -0.10 -0.23 43,300 43,200 42,000 35,160 1,518,912,000
02/04/2018 43,300 1.45 3.35 41,850 43,300 42,600 84,480 3,657,984,000
30/03/2018 41,850 -0.95 -2.27 42,800 43,000 41,850 41,970 1,756,444,500
29/03/2018 42,800 0.50 1.17 42,300 42,900 41,900 10,040 429,712,000
28/03/2018 42,300 0.50 1.18 41,800 42,500 40,200 277,300 11,729,790,000
27/03/2018 41,800 -0.10 -0.24 41,900 43,000 39,500 73,130 3,056,834,000
26/03/2018 41,900 0.40 0.95 41,500 41,900 41,100 21,800 913,420,000
23/03/2018 41,500 -0.50 -1.20 42,000 42,000 41,000 9,440 391,760,000
22/03/2018 42,000 -42.00 -100.00 42,000 42,000 42,000 100 4,200,000
21/03/2018 42,000 -0.45 -1.07 42,450 42,550 41,500 31,010 1,302,420,000
20/03/2018 42,450 0.45 1.06 42,000 42,500 42,250 340 14,433,000
19/03/2018 42,000 -0.50 -1.19 43,000 43,300 42,000 33,600 1,411,200,000
17/03/2018 43,000 0.70 1.63 42,300 44,800 42,300 58,780 2,527,540,000
16/03/2018 43,000 0.70 1.63 42,300 44,800 42,300 58,780 2,527,540,000
15/03/2018 42,300 -0.20 -0.47 42,500 45,000 42,000 20,020 846,846,000
14/03/2018 42,500 0.60 1.41 41,900 42,500 41,100 42,110 1,789,675,000
13/03/2018 41,900 -1.10 -2.63 43,000 42,000 41,900 13,500 565,650,000
12/03/2018 43,000 -0.90 -2.09 43,900 43,300 42,000 20,520 882,360,000
09/03/2018 43,200 -0.70 -1.62 43,900 43,300 42,000 28,440 1,228,608,000
08/03/2018 43,900 1.90 4.33 42,000 44,000 41,600 88,900 3,902,710,000
07/03/2018 42,000 0.20 0.48 42,000 42,400 40,000 16,000 672,000,000
06/03/2018 42,000 0.20 0.48 41,800 42,000 41,100 137,510 5,775,420,000
05/03/2018 41,800 0.30 0.72 41,500 42,200 41,000 154,400 6,453,920,000
02/03/2018 41,500 0.50 1.20 41,000 42,000 40,050 50,040 2,076,660,000
01/03/2018 41,000 0.90 2.20 41,000 42,000 40,500 86,430 3,543,630,000
28/02/2018 41,000 1.00 2.44 40,000 41,300 38,500 152,770 6,263,570,000
27/02/2018 40,000 0.50 1.25 39,500 40,000 39,100 127,070 5,082,800,000
26/02/2018 39,500 -0.90 -2.28 40,400 40,400 39,000 75,010 2,962,895,000
23/02/2018 40,400 0.90 2.23 39,500 40,500 37,000 22,510 909,404,000
22/02/2018 39,500 -1.00 -2.53 40,500 40,500 39,300 11,080 437,660,000
21/02/2018 40,500 -1.00 -2.47 41,500 42,000 39,900 56,320 2,280,960,000
13/02/2018 41,500 0.30 0.72 41,200 41,900 39,900 32,510 1,349,165,000
12/02/2018 41,200 0.70 1.70 40,500 42,000 39,500 12,550 517,060,000
10/02/2018 40,500 -0.50 -1.23 41,000 41,500 39,000 29,260 1,185,030,000
09/02/2018 40,500 -0.50 -1.23 41,000 41,500 39,000 29,260 1,185,030,000
08/02/2018 41,000 -1.40 -3.41 42,400 43,000 40,200 63,460 2,601,860,000
07/02/2018 42,400 -0.40 -0.94 42,800 44,850 41,600 52,560 2,228,544,000
06/02/2018 42,500 -0.30 -0.71 42,800 42,500 39,850 195,490 8,308,325,000
05/02/2018 42,800 -1.20 -2.80 44,000 47,050 40,950 101,320 4,336,496,000
02/02/2018 44,000 -1.00 -2.27 45,000 46,500 43,300 51,610 2,270,840,000
01/02/2018 45,000 -1.00 -2.22 46,000 46,300 44,700 182,230 8,200,350,000
31/01/2018 46,000 -1.50 -3.26 47,500 48,000 45,200 71,490 3,288,540,000
30/01/2018 47,500 -0.50 -1.05 48,000 47,700 45,500 143,800 6,830,500,000
29/01/2018 48,000 -0.10 -0.21 48,000 48,800 45,500 41,410 1,987,680,000
28/01/2018 48,000 -0.50 -1.04 48,500 49,000 47,800 28,400 1,363,200,000
26/01/2018 48,000 -0.50 -1.04 48,500 49,000 47,800 28,400 1,363,200,000
25/01/2018 48,500 1.00 2.06 49,500 49,500 47,100 70,330 3,411,005,000
24/01/2018 38,500 -9.00 -23.38 47,500 49,900 48,000 167,960 6,466,460,000
22/01/2018 49,500 2.00 4.04 47,500 49,900 48,000 100,100 4,954,950,000
21/01/2018 47,500 1.10 2.32 46,400 47,500 46,000 133,630 6,347,425,000
19/01/2018 47,500 1.10 2.32 46,400 47,500 46,000 133,630 6,347,425,000
18/01/2018 46,400 0.10 0.22 46,300 46,400 44,500 30,240 1,403,136,000
17/01/2018 46,300 -0.50 -1.08 46,800 49,000 46,000 107,480 4,976,324,000
16/01/2018 46,800 0.20 0.43 46,600 49,300 46,000 58,420 2,734,056,000
15/01/2018 46,600 0.10 0.21 46,500 47,000 46,500 124,270 5,790,982,000
13/01/2018 46,500 -0.20 -0.43 46,700 46,800 46,000 96,700 4,496,550,000
12/01/2018 46,500 -0.20 -0.43 46,700 46,800 46,000 96,700 4,496,550,000
11/01/2018 46,700 -0.30 -0.64 47,000 47,000 46,000 50,810 2,372,827,000
10/01/2018 47,000 0.50 1.06 46,500 47,000 43,300 153,970 7,236,590,000
09/01/2018 46,500 -0.40 -0.86 46,900 46,900 46,400 150,980 7,020,570,000
08/01/2018 46,900 1.30 2.77 45,600 46,900 45,100 41,890 1,964,641,000
07/01/2018 45,600 -0.90 -1.97 46,500 46,900 45,500 35,040 1,597,824,000
05/01/2018 45,600 -0.90 -1.97 46,500 46,900 45,500 35,040 1,597,824,000
04/01/2018 46,500 0.50 1.08 46,000 47,000 45,600 77,350 3,596,775,000
03/01/2018 46,000 -0.30 -0.65 46,300 46,500 45,100 71,950 3,309,700,000
02/01/2018 46,300 0.20 0.43 46,100 46,600 46,000 70,490 3,263,687,000
01/01/2018 46,100 -0.90 -1.95 47,000 46,700 46,100 32,680 1,506,548,000
29/12/2017 46,100 -0.90 -1.95 47,000 46,700 46,100 32,680 1,506,548,000
28/12/2017 47,000 0.15 0.32 46,850 47,900 45,650 89,990 4,229,530,000
27/12/2017 46,850 -0.15 -0.32 47,000 48,900 46,500 26,480 1,240,588,000
26/12/2017 47,000 2.20 4.68 44,800 47,900 41,800 272,670 12,815,490,000
25/12/2017 44,800 1.30 2.90 43,500 45,000 43,000 229,930 10,300,864,000
24/12/2017 43,500 0.30 0.69 43,200 43,500 42,000 22,350 972,225,000
22/12/2017 43,500 0.30 0.69 43,200 43,500 42,000 22,350 972,225,000
21/12/2017 43,200 1.20 2.78 42,000 43,800 42,000 37,130 1,604,016,000
20/12/2017 42,000 0.10 0.24 42,000 44,900 41,200 184,720 7,758,240,000
19/12/2017 41,200 -0.10 -0.24 41,300 41,300 39,800 62,900 2,591,480,000
18/12/2017 39,800 -1.50 -3.77 41,300 40,500 39,800 2,640 105,072,000
15/12/2017 41,000 1.20 2.93 39,800 41,500 39,600 50,470 2,069,270,000
14/12/2017 41,500 1.70 4.10 39,800 41,500 41,500 10 415,000
13/12/2017 40,850 -0.55 -1.35 41,400 41,500 40,700 102,560 4,189,576,000
12/12/2017 40,800 -0.60 -1.47 41,400 40,900 40,800 34,000 1,387,200,000
11/12/2017 39,500 -1.90 -4.81 41,400 39,700 39,500 41,000 1,619,500,000
08/12/2017 42,000 0.50 1.19 41,500 42,000 41,100 127,900 5,371,800,000
07/12/2017 42,000 -0.20 -0.48 41,500 42,000 41,100 127,800 5,367,600,000
05/12/2017 40,800 -0.20 -0.49 41,000 41,250 40,800 222,730 9,087,384,000
04/12/2017 41,000 -0.10 -0.24 41,400 41,400 40,500 78,010 3,198,410,000
01/12/2017 41,100 0.10 0.24 40,000 41,100 40,000 114,860 4,720,746,000
30/11/2017 41,000 0.30 0.74 40,200 41,400 39,500 149,700 6,137,700,000
29/11/2017 40,700 0.70 1.75 39,600 40,700 39,500 78,610 3,199,427,000
28/11/2017 40,000 -1.15 -2.79 41,150 41,150 39,500 155,300 6,212,000,000
27/11/2017 41,150 2.65 6.88 41,150 41,150 40,900 128,650 5,293,947,500
24/11/2017 38,500 1.70 4.62 36,500 38,500 36,500 167,960 6,466,460,000
23/11/2017 36,800 0.30 0.82 36,500 36,800 36,400 156,160 5,746,688,000
22/11/2017 36,500 0.00 ■■ 0.00 36,300 37,100 36,300 108,850 3,973,025,000
21/11/2017 36,500 0.00 ■■ 0.00 36,800 36,800 36,300 135,620 4,950,130,000
20/11/2017 36,500 0.00 ■■ 0.00 36,300 36,500 36,200 80,630 2,942,995,000
17/11/2017 36,500 0.00 ■■ 0.00 36,200 37,000 36,200 115,980 4,233,270,000
16/11/2017 36,500 0.30 0.83 36,300 36,800 36,200 269,240 9,827,260,000
15/11/2017 36,200 -0.30 -0.82 36,000 37,000 36,000 160,540 5,811,548,000
14/11/2017 36,500 0.00 ■■ 0.00 36,400 36,500 36,000 39,610 1,445,765,000
13/11/2017 36,500 0.00 ■■ 0.00 35,600 36,500 35,600 25,050 914,325,000
10/11/2017 36,500 -0.70 -1.88 36,500 36,500 36,300 7,770 283,605,000
09/11/2017 37,200 0.00 ■■ 0.00 38,000 38,000 36,500 20,570 765,204,000
08/11/2017 37,200 0.20 0.54 37,000 37,300 36,400 69,640 2,590,608,000
07/11/2017 37,000 1.00 2.78 38,500 38,500 36,500 111,120 4,111,440,000
06/11/2017 36,000 1.20 3.45 34,800 37,000 33,000 83,780 3,016,080,000
03/11/2017 34,800 -0.50 -1.42 35,800 35,800 34,800 28,200 981,360,000
02/11/2017 35,300 0.30 0.86 35,000 35,300 35,000 16,260 573,978,000
01/11/2017 35,000 0.10 0.29 34,900 35,300 34,900 21,100 738,500,000
31/10/2017 34,900 0.10 0.29 34,900 35,000 34,800 52,770 1,841,673,000
30/10/2017 34,800 0.10 0.29 34,800 35,000 34,800 53,030 1,845,444,000
27/10/2017 34,700 -0.80 -2.25 35,000 35,100 34,700 36,420 1,263,774,000
26/10/2017 35,500 0.00 ■■ 0.00 35,100 35,500 35,000 12,560 445,880,000
25/10/2017 35,500 0.25 0.71 35,300 35,500 35,100 18,590 659,945,000
24/10/2017 35,250 0.05 0.14 35,200 35,300 35,100 38,180 1,345,845,000
23/10/2017 35,200 0.20 0.57 34,800 35,200 34,500 57,530 2,025,056,000
20/10/2017 35,000 0.00 ■■ 0.00 35,000 35,000 34,800 76,960 2,693,600,000
19/10/2017 35,000 0.00 ■■ 0.00 35,000 35,300 35,000 25,370 887,950,000
18/10/2017 35,000 0.00 ■■ 0.00 35,000 35,500 34,900 31,100 1,088,500,000
17/10/2017 35,000 -0.10 -0.28 35,000 35,500 35,000 77,610 2,716,350,000
16/10/2017 35,100 0.10 0.29 35,000 35,200 35,000 53,680 1,884,168,000
13/10/2017 35,000 0.00 ■■ 0.00 35,000 35,100 34,900 37,050 1,296,750,000
12/10/2017 35,000 0.10 0.29 34,800 35,300 34,800 26,330 921,550,000
11/10/2017 34,900 -0.40 -1.13 34,600 35,100 34,500 157,950 5,512,455,000
10/10/2017 35,300 0.00 ■■ 0.00 35,300 35,500 34,900 151,260 5,339,478,000
09/10/2017 35,300 0.40 1.15 35,000 36,000 34,900 126,650 4,470,745,000
06/10/2017 34,900 0.45 1.31 33,700 34,900 33,700 146,930 5,127,857,000
05/10/2017 34,450 2.15 6.66 33,450 34,550 32,800 136,890 4,715,860,500
04/10/2017 32,300 0.30 0.94 33,000 34,000 31,900 76,910 2,484,193,000
03/10/2017 32,000 1.00 3.23 31,950 32,100 31,400 78,890 2,524,480,000
02/10/2017 31,000 0.20 0.65 31,300 32,900 30,600 65,990 2,045,690,000
29/09/2017 30,800 -0.10 -0.32 31,800 31,800 30,600 46,500 1,432,200,000
28/09/2017 30,900 0.90 3.00 30,500 31,600 30,500 54,130 1,672,617,000
27/09/2017 30,000 -0.45 -1.48 31,000 31,000 30,000 46,300 1,389,000,000
26/09/2017 30,450 -0.05 -0.16 30,800 30,900 30,000 47,220 1,437,849,000
25/09/2017 30,500 0.40 1.33 31,200 31,200 30,300 24,140 736,270,000
22/09/2017 30,100 -2.90 -8.79 30,100 30,100 30,000 37,750 1,136,275,000
21/09/2017 33,000 -2.00 -5.71 35,300 35,400 33,000 220,210 7,266,930,000
20/09/2017 35,000 0.40 1.16 35,000 35,200 34,700 114,440 4,005,400,000
19/09/2017 34,600 0.30 0.87 35,000 35,000 34,500 61,340 2,122,364,000
18/09/2017 34,300 0.30 0.88 33,900 35,200 33,900 124,230 4,261,089,000
15/09/2017 34,000 0.20 0.59 34,300 34,400 34,000 43,050 1,463,700,000
14/09/2017 33,800 0.20 0.60 34,500 35,500 33,800 43,620 1,474,356,000
13/09/2017 33,600 0.30 0.90 33,500 35,000 33,500 61,110 2,053,296,000
12/09/2017 33,300 0.30 0.91 33,000 35,300 33,000 41,310 1,375,623,000
11/09/2017 33,000 0.00 ■■ 0.00 33,000 33,300 32,600 49,470 1,632,510,000
08/09/2017 33,000 -0.50 -1.49 33,400 33,400 32,600 5,060 166,980,000
07/09/2017 33,500 0.40 1.21 33,500 33,500 32,700 21,130 707,855,000
06/09/2017 33,100 -0.25 -0.75 33,000 33,450 33,000 8,900 294,590,000
05/09/2017 33,350 0.05 0.15 32,800 33,400 32,800 24,010 800,733,500
01/09/2017 33,300 0.30 0.91 33,400 33,400 32,500 64,170 2,136,861,000
31/08/2017 33,000 1.00 3.12 32,900 33,000 31,950 41,530 1,370,490,000
30/08/2017 32,000 0.20 0.63 32,950 32,950 31,750 26,150 836,800,000
29/08/2017 31,800 -0.40 -1.24 33,400 33,400 31,800 29,260 930,468,000
28/08/2017 32,200 -0.80 -2.42 32,050 32,750 31,900 15,610 502,642,000
25/08/2017 33,000 -0.10 -0.30 33,500 33,500 31,800 20,120 663,960,000
24/08/2017 33,100 1.10 3.44 33,100 33,100 33,100 10 331,000
23/08/2017 32,000 0.00 ■■ 0.00 32,000 34,100 32,000 16,680 533,760,000
22/08/2017 32,000 0.10 0.31 32,850 32,850 31,700 61,210 1,958,720,000
21/08/2017 31,900 -0.30 -0.93 32,850 32,850 31,900 31,650 1,009,635,000
18/08/2017 32,200 -0.30 -0.92 32,900 32,900 32,000 10,130 326,186,000
17/08/2017 32,500 -0.45 -1.37 33,200 33,300 31,900 30,720 998,400,000
16/08/2017 32,950 0.05 0.15 32,000 33,200 32,000 19,180 631,981,000
15/08/2017 32,900 0.90 2.81 32,900 32,900 31,900 76,920 2,530,668,000
14/08/2017 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 70,510 2,256,320,000
11/08/2017 32,000 0.20 0.63 33,000 33,000 31,800 15,080 482,560,000
10/08/2017 31,800 -0.20 -0.62 32,900 32,900 31,800 16,010 509,118,000
09/08/2017 32,000 -0.20 -0.62 32,000 32,850 32,000 44,280 1,416,960,000
08/08/2017 32,200 -0.20 -0.62 33,200 33,200 32,100 5,400 173,880,000
07/08/2017 32,400 0.40 1.25 33,200 33,200 32,000 58,020 1,879,848,000
04/08/2017 32,000 0.00 ■■ 0.00 33,300 33,450 31,900 52,280 1,672,960,000
03/08/2017 32,000 -2.00 -5.88 32,050 33,000 32,000 7,690 246,080,000
02/08/2017 34,000 1.05 3.19 34,000 34,000 32,000 170 5,780,000
01/08/2017 32,950 -1.55 -4.49 34,500 34,500 32,900 25,300 833,635,000
31/07/2017 34,500 1.90 5.83 33,200 34,850 32,500 64,710 2,232,495,000
28/07/2017 32,600 0.20 0.62 32,600 32,700 32,300 66,410 2,164,966,000
27/07/2017 32,400 0.35 1.09 32,050 33,800 32,000 61,410 1,989,684,000
26/07/2017 32,050 0.05 0.16 32,000 34,000 32,000 24,300 778,815,000
25/07/2017 32,000 -0.40 -1.23 31,800 32,350 31,800 8,990 287,680,000
24/07/2017 32,400 0.40 1.25 33,750 33,750 31,500 3,140 101,736,000
21/07/2017 32,000 0.00 ■■ 0.00 32,450 32,450 32,000 3,470 111,040,000
20/07/2017 32,000 0.00 ■■ 0.00 32,000 32,650 32,000 55,750 1,784,000,000
19/07/2017 32,000 0.10 0.31 32,000 32,100 31,950 17,840 570,880,000
18/07/2017 31,900 0.00 ■■ 0.00 32,850 32,850 31,400 48,420 1,544,598,000
17/07/2017 31,900 -0.10 -0.31 32,900 32,900 31,900 4,410 140,679,000
14/07/2017 32,000 0.00 ■■ 0.00 31,850 32,200 31,850 21,230 679,360,000
13/07/2017 32,000 -0.50 -1.54 32,000 32,500 31,900 38,810 1,241,920,000
12/07/2017 32,500 0.40 1.25 32,500 32,500 31,900 15,310 497,575,000
11/07/2017 32,100 0.10 0.31 32,800 32,800 31,800 62,750 2,014,275,000
10/07/2017 32,000 0.00 ■■ 0.00 32,900 32,950 31,650 20,010 640,320,000
07/07/2017 32,000 -0.60 -1.84 32,900 32,900 31,700 4,580 146,560,000
06/07/2017 32,600 -0.05 -0.15 32,500 32,600 31,800 57,590 1,877,434,000
05/07/2017 32,650 0.75 2.35 33,100 33,100 31,800 58,380 1,906,107,000
04/07/2017 31,900 -0.15 -0.47 32,000 32,850 31,900 29,740 948,706,000
03/07/2017 32,050 -0.45 -1.38 32,950 32,950 32,000 15,550 498,377,500
30/06/2017 32,500 0.00 ■■ 0.00 33,300 33,300 32,000 39,540 1,285,050,000
29/06/2017 32,500 0.60 1.88 31,900 33,750 31,900 24,050 781,625,000
28/06/2017 31,900 -0.60 -1.85 32,500 33,300 31,900 40,650 1,296,735,000
27/06/2017 32,500 0.45 1.40 33,000 33,000 32,000 3,630 117,975,000
26/06/2017 32,050 -0.45 -1.38 33,300 33,300 32,050 4,110 131,725,500
23/06/2017 32,500 0.20 0.62 33,050 33,800 32,000 9,960 323,700,000
22/06/2017 32,300 -0.50 -1.52 33,000 34,200 32,300 48,050 1,552,015,000
21/06/2017 32,800 0.70 2.18 33,500 33,500 32,000 7,780 255,184,000
20/06/2017 32,100 -0.90 -2.73 33,000 33,000 32,000 68,800 2,208,480,000
19/06/2017 33,000 0.50 1.54 32,500 33,000 31,900 64,290 2,121,570,000
16/06/2017 32,500 0.00 ■■ 0.00 31,900 32,500 31,800 40,820 1,326,650,000
15/06/2017 32,500 -0.80 -2.40 33,500 34,200 31,900 64,510 2,096,575,000
14/06/2017 33,300 0.00 ■■ 0.00 33,300 33,500 32,800 13,480 448,884,000
13/06/2017 33,300 -0.60 -1.77 35,750 35,750 33,100 34,950 1,163,835,000
12/06/2017 33,900 1.00 3.04 34,100 34,200 32,500 26,770 907,503,000
09/06/2017 32,900 0.35 1.08 33,300 33,500 32,500 68,310 2,247,399,000
08/06/2017 32,550 0.05 0.15 32,500 34,500 32,500 92,840 3,021,942,000
07/06/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,100 9,370 304,525,000
06/06/2017 32,500 0.50 1.56 32,000 32,500 32,000 68,340 2,221,050,000
05/06/2017 32,000 0.10 0.31 31,900 32,000 31,900 32,050 1,025,600,000
02/06/2017 31,900 -0.10 -0.31 32,000 32,400 31,900 21,610 689,359,000
01/06/2017 32,000 -0.10 -0.31 32,500 32,500 31,900 25,230 807,360,000
31/05/2017 32,100 0.00 ■■ 0.00 32,000 32,500 31,900 72,950 2,341,695,000
30/05/2017 32,100 0.00 ■■ 0.00 32,900 32,900 32,000 104,670 3,359,907,000
29/05/2017 32,100 0.00 ■■ 0.00 32,800 33,000 32,100 58,810 1,887,801,000
26/05/2017 32,100 -0.40 -1.23 32,100 32,700 32,000 177,100 5,684,910,000
25/05/2017 32,500 0.50 1.56 32,000 32,900 32,000 30,350 986,375,000
24/05/2017 32,000 0.00 ■■ 0.00 33,000 33,000 32,000 28,570 914,240,000
23/05/2017 32,000 -1.00 -3.03 33,000 33,000 31,900 17,350 555,200,000
22/05/2017 33,000 0.00 ■■ 0.00 33,900 33,900 31,900 37,640 1,242,120,000
19/05/2017 33,000 1.00 3.12 32,000 34,000 32,000 51,690 1,705,770,000
18/05/2017 32,000 0.00 ■■ 0.00 32,000 34,000 32,000 40,970 1,311,040,000
17/05/2017 32,000 0.20 0.63 32,500 32,500 31,900 74,080 2,370,560,000
16/05/2017 31,800 -0.20 -0.62 32,000 33,000 31,800 61,580 1,958,244,000
15/05/2017 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 35,930 1,149,760,000
09/05/2017 32,800 0.30 0.92 33,000 33,000 32,000 67,700 2,220,560,000
08/05/2017 32,500 0.50 1.56 33,000 33,000 31,900 44,360 1,441,700,000
05/05/2017 32,000 0.00 ■■ 0.00 32,950 33,000 31,750 11,610 371,520,000
04/05/2017 32,000 -0.20 -0.62 32,200 34,000 32,000 5,340 170,880,000
03/05/2017 32,200 -0.80 -2.42 34,000 35,300 32,200 1,990 64,078,000
28/04/2017 33,000 0.05 0.15 33,000 33,000 32,000 21,280 702,240,000
27/04/2017 32,950 0.95 2.97 33,000 33,000 31,300 64,730 2,132,853,500
26/04/2017 32,000 -0.10 -0.31 32,100 33,000 31,900 91,750 2,936,000,000
25/04/2017 32,100 0.10 0.31 32,100 32,100 32,000 61,810 1,984,101,000
24/04/2017 32,000 -0.70 -2.14 32,000 32,500 31,600 10,450 334,400,000
21/04/2017 32,700 -0.20 -0.61 32,000 32,800 32,000 15,350 501,945,000
20/04/2017 32,900 0.00 ■■ 0.00 33,500 33,500 32,000 90 2,961,000
19/04/2017 32,900 -0.10 -0.30 33,800 33,800 32,000 1,070 35,203,000
18/04/2017 33,000 -0.90 -2.65 33,000 33,000 32,000 15,050 496,650,000
17/04/2017 33,900 0.90 2.73 33,900 33,900 33,000 81,130 2,750,307,000
14/04/2017 33,000 0.00 ■■ 0.00 33,200 34,000 33,000 75,130 2,479,290,000
13/04/2017 33,000 -0.10 -0.30 33,950 34,300 33,000 39,120 1,290,960,000
12/04/2017 33,100 -0.50 -1.49 34,200 34,200 33,100 10,390 343,909,000
11/04/2017 33,600 0.10 0.30 34,300 34,300 33,400 26,360 885,696,000
10/04/2017 33,500 -1.00 -2.90 35,900 35,900 33,500 16,670 558,445,000
07/04/2017 34,500 0.35 1.02 33,150 35,750 33,150 31,280 1,079,160,000
05/04/2017 34,150 1.15 3.48 34,150 34,150 33,000 67,790 2,315,028,500
04/04/2017 33,000 -0.30 -0.90 33,600 35,600 33,000 149,410 4,930,530,000
03/04/2017 33,300 -0.90 -2.63 33,150 34,000 33,100 25,640 853,812,000
31/03/2017 34,200 0.00 ■■ 0.00 34,000 34,200 33,500 59,000 2,017,800,000
30/03/2017 34,200 2.10 6.54 32,500 34,300 32,100 44,100 1,508,220,000
29/03/2017 32,100 -1.20 -3.60 33,300 34,800 31,000 21,210 680,841,000
28/03/2017 33,300 -0.10 -0.30 33,300 33,400 32,550 8,360 278,388,000
27/03/2017 33,400 -0.10 -0.30 33,500 33,500 32,500 11,060 369,404,000
24/03/2017 33,500 0.00 ■■ 0.00 34,500 34,500 33,200 39,580 1,325,930,000
23/03/2017 33,500 -0.10 -0.30 33,700 34,500 33,500 45,670 1,529,945,000
22/03/2017 33,600 -0.60 -1.75 35,650 35,650 33,500 43,410 1,458,576,000
21/03/2017 34,200 0.00 ■■ 0.00 34,950 34,950 33,600 17,550 600,210,000
20/03/2017 34,200 -0.60 -1.72 34,800 34,800 34,200 6,910 236,322,000
17/03/2017 34,800 0.10 0.29 35,250 35,250 34,200 18,730 651,804,000
16/03/2017 34,700 -0.20 -0.57 34,900 35,950 34,200 12,920 448,324,000
15/03/2017 34,900 -0.10 -0.29 34,500 37,450 34,500 52,010 1,815,149,000
14/03/2017 35,000 0.00 ■■ 0.00 35,000 35,000 34,850 77,990 2,729,650,000
13/03/2017 35,000 -0.10 -0.28 34,600 35,800 34,600 13,520 473,200,000
10/03/2017 35,100 -0.30 -0.85 36,000 36,000 35,000 44,730 1,570,023,000
09/03/2017 35,400 0.00 ■■ 0.00 36,000 36,000 35,000 51,220 1,813,188,000
08/03/2017 35,400 -0.60 -1.67 35,300 36,400 35,300 16,010 566,754,000
07/03/2017 36,000 0.00 ■■ 0.00 34,000 36,000 34,000 101,590 3,657,240,000
06/03/2017 36,000 0.50 1.41 36,500 36,500 35,300 8,070 290,520,000
03/03/2017 35,500 -0.10 -0.28 36,200 36,200 34,300 118,820 4,218,110,000
02/03/2017 35,600 0.30 0.85 35,300 35,600 35,000 73,660 2,622,296,000
01/03/2017 35,300 -0.30 -0.84 35,500 35,500 35,300 56,280 1,986,684,000
28/02/2017 35,600 0.00 ■■ 0.00 35,300 35,600 35,300 28,150 1,002,140,000
27/02/2017 35,600 0.25 0.71 36,000 36,000 35,300 28,240 1,005,344,000
24/02/2017 35,350 -0.15 -0.42 35,900 35,900 35,300 22,800 805,980,000
23/02/2017 35,500 -0.80 -2.20 35,600 36,200 35,500 23,020 817,210,000
22/02/2017 36,300 -0.20 -0.55 36,000 36,500 35,900 26,260 953,238,000
21/02/2017 36,500 0.50 1.39 36,500 37,000 35,700 44,190 1,612,935,000
20/02/2017 36,000 -0.50 -1.37 36,000 36,000 35,600 7,780 280,080,000
17/02/2017 36,500 0.80 2.24 35,800 36,600 35,400 19,520 712,480,000
16/02/2017 35,700 0.10 0.28 35,600 35,700 35,000 34,970 1,248,429,000
15/02/2017 35,600 0.10 0.28 35,700 35,700 35,600 7,800 277,680,000
14/02/2017 35,500 0.00 ■■ 0.00 35,800 35,800 35,200 23,920 849,160,000
13/02/2017 35,500 0.35 1.00 35,500 36,500 35,200 22,280 790,940,000
10/02/2017 35,150 -0.75 -2.09 35,650 35,650 35,000 36,650 1,288,247,500
09/02/2017 35,900 -0.10 -0.28 35,800 35,900 35,600 40,210 1,443,539,000
08/02/2017 36,000 0.50 1.41 36,000 36,000 35,100 11,580 416,880,000
07/02/2017 35,500 -0.10 -0.28 36,000 36,000 33,500 28,600 1,015,300,000
06/02/2017 35,600 -0.05 -0.14 35,500 36,800 33,200 18,950 674,620,000
03/02/2017 35,650 -1.35 -3.65 38,000 38,200 35,600 1,120 39,928,000
02/02/2017 37,000 0.00 ■■ 0.00 38,000 38,000 36,000 70 2,590,000
25/01/2017 37,000 1.05 2.92 35,400 38,450 35,400 23,560 871,720,000
24/01/2017 35,950 0.35 0.98 36,000 36,000 35,700 24,120 867,114,000
23/01/2017 35,600 0.00 ■■ 0.00 35,500 36,700 35,500 159,300 5,671,080,000
20/01/2017 35,600 -0.10 -0.28 35,500 35,600 35,500 13,300 473,480,000
19/01/2017 35,700 0.10 0.28 35,100 35,700 35,100 67,340 2,404,038,000
18/01/2017 35,600 -0.10 -0.28 35,700 35,900 35,300 104,770 3,729,812,000
17/01/2017 35,700 0.00 ■■ 0.00 36,700 36,700 35,500 75,270 2,687,139,000
16/01/2017 35,700 0.00 ■■ 0.00 36,200 36,700 35,600 6,570 234,549,000
13/01/2017 35,700 -0.30 -0.83 36,000 36,000 35,650 56,630 2,021,691,000
12/01/2017 36,000 -1.00 -2.70 36,100 36,900 35,900 165,170 5,946,120,000
11/01/2017 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 7,960 294,520,000
10/01/2017 37,000 0.80 2.21 36,200 37,000 35,900 73,560 2,721,720,000
09/01/2017 36,200 -0.50 -1.36 36,700 36,700 36,100 41,400 1,498,680,000
06/01/2017 36,700 -0.10 -0.27 36,100 36,700 36,000 100,860 3,701,562,000
05/01/2017 36,800 -0.20 -0.54 36,900 36,900 36,000 71,030 2,613,904,000
04/01/2017 37,000 -0.50 -1.33 37,000 37,500 34,900 13,710 507,270,000
03/01/2017 37,500 0.00 ■■ 0.00 37,000 37,600 37,000 10,550 395,625,000
30/12/2016 37,500 0.10 0.27 37,000 37,500 37,000 73,260 2,747,250,000
29/12/2016 37,400 0.50 1.36 37,800 37,800 36,900 65,070 2,433,618,000
28/12/2016 36,900 -0.80 -2.12 37,600 37,600 36,900 90,730 3,347,937,000
27/12/2016 37,700 0.55 1.48 37,100 37,700 36,900 139,880 5,273,476,000
26/12/2016 37,150 -0.65 -1.72 37,800 37,800 37,000 55,550 2,063,682,500
23/12/2016 37,800 0.00 ■■ 0.00 37,300 37,800 37,300 850 32,130,000
22/12/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,300 26,810 1,013,418,000
21/12/2016 37,800 0.00 ■■ 0.00 37,600 38,000 37,000 25,200 952,560,000
20/12/2016 37,800 0.00 ■■ 0.00 38,000 38,000 37,750 48,740 1,842,372,000
19/12/2016 37,800 0.00 ■■ 0.00 36,800 38,000 36,800 38,510 1,455,678,000
16/12/2016 37,800 -0.20 -0.53 37,800 37,900 37,600 5,010 189,378,000
15/12/2016 38,000 0.40 1.06 37,000 38,000 37,000 17,310 657,780,000
14/12/2016 37,600 -0.40 -1.05 37,000 37,850 37,000 5,490 206,424,000
13/12/2016 38,000 0.50 1.33 38,000 38,000 38,000 12,000 456,000,000
12/12/2016 37,500 -0.50 -1.32 39,000 39,200 37,500 6,610 247,875,000
09/12/2016 38,000 1.40 3.83 36,600 38,000 36,600 45,870 1,743,060,000
08/12/2016 36,600 -0.10 -0.27 36,700 36,800 36,500 146,190 5,350,554,000
07/12/2016 36,700 -0.10 -0.27 36,950 37,000 36,200 76,960 2,824,432,000
06/12/2016 36,800 -0.70 -1.87 37,500 37,500 36,700 62,360 2,294,848,000
05/12/2016 37,500 -0.30 -0.79 38,350 38,350 37,100 85,380 3,201,750,000
02/12/2016 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 33,490 1,265,922,000
01/12/2016 37,800 0.30 0.80 37,500 37,800 37,300 28,320 1,070,496,000
30/11/2016 37,500 0.30 0.81 37,800 37,900 37,200 30,500 1,143,750,000
29/11/2016 37,200 0.10 0.27 39,550 39,550 37,200 15,550 578,460,000
28/11/2016 37,100 -0.20 -0.54 37,300 37,300 37,000 31,510 1,169,021,000
25/11/2016 37,300 -0.60 -1.58 37,500 37,900 37,300 27,610 1,029,853,000
24/11/2016 37,900 0.40 1.07 37,950 37,950 37,900 1,010 38,279,000
23/11/2016 37,500 0.20 0.54 37,950 37,950 37,000 6,920 259,500,000
22/11/2016 37,300 -0.70 -1.84 38,200 38,200 37,300 75,840 2,828,832,000
21/11/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 780 29,640,000
18/11/2016 38,000 0.00 ■■ 0.00 37,700 38,500 37,600 27,170 1,032,460,000
17/11/2016 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 46,590 1,770,420,000
16/11/2016 38,000 0.00 ■■ 0.00 37,900 38,000 37,800 17,190 653,220,000
15/11/2016 38,000 0.20 0.53 37,800 38,000 37,700 35,240 1,339,120,000
14/11/2016 37,800 -0.20 -0.53 37,700 38,400 37,600 67,490 2,551,122,000
11/11/2016 38,000 -0.30 -0.78 38,000 38,500 38,000 10,620 403,560,000
10/11/2016 38,300 0.30 0.79 38,000 38,350 38,000 21,230 813,109,000
09/11/2016 38,000 -0.10 -0.26 38,000 38,000 36,000 22,110 840,180,000
08/11/2016 38,100 0.00 ■■ 0.00 38,000 38,100 38,000 12,500 476,250,000
07/11/2016 38,100 0.20 0.53 38,150 38,150 37,600 3,580 136,398,000
04/11/2016 37,900 -0.30 -0.79 36,600 38,000 36,600 5,160 195,564,000
03/11/2016 38,200 -0.30 -0.78 37,900 38,750 36,900 29,860 1,140,652,000
02/11/2016 38,500 0.40 1.05 39,000 39,000 37,400 77,360 2,978,360,000
01/11/2016 38,100 -1.20 -3.05 39,300 39,500 38,100 32,960 1,255,776,000
31/10/2016 39,300 -0.20 -0.51 39,200 39,450 38,900 28,670 1,126,731,000
28/10/2016 39,500 0.00 ■■ 0.00 40,000 40,000 39,200 8,290 327,455,000
27/10/2016 39,500 0.00 ■■ 0.00 38,500 39,600 37,100 31,610 1,248,595,000
26/10/2016 39,500 0.40 1.02 39,500 39,600 39,150 18,850 744,575,000
25/10/2016 39,100 0.10 0.26 39,000 39,500 39,000 20,460 799,986,000
24/10/2016 39,000 -0.90 -2.26 39,900 39,900 38,900 20,630 804,570,000
21/10/2016 39,900 0.30 0.76 39,900 40,100 39,000 26,900 1,073,310,000
20/10/2016 39,600 -0.20 -0.50 40,350 40,400 39,300 30,740 1,217,304,000
19/10/2016 39,800 0.00 ■■ 0.00 39,700 40,000 39,600 14,950 595,010,000
18/10/2016 39,800 -0.90 -2.21 40,000 40,100 39,600 28,320 1,127,136,000
17/10/2016 40,700 0.20 0.49 40,600 40,700 40,000 142,450 5,797,715,000
14/10/2016 40,500 0.70 1.76 39,800 40,500 39,800 57,440 2,326,320,000
13/10/2016 39,800 0.30 0.76 39,000 40,300 39,000 186,190 7,410,362,000
12/10/2016 39,500 -0.30 -0.75 39,000 39,800 39,000 58,110 2,295,345,000
11/10/2016 39,800 0.40 1.02 39,400 40,000 39,000 156,230 6,217,954,000
10/10/2016 39,400 -0.10 -0.25 38,850 40,000 38,850 94,420 3,720,148,000
07/10/2016 39,500 0.70 1.80 38,350 39,500 38,250 168,390 6,651,405,000
06/10/2016 38,800 -0.05 -0.13 38,100 38,900 38,100 192,840 7,482,192,000
05/10/2016 38,850 0.65 1.70 38,200 39,000 37,600 220,290 8,558,266,500
04/10/2016 38,200 0.90 2.41 37,000 38,500 37,000 401,100 15,322,020,000
03/10/2016 37,300 1.55 4.34 35,900 37,600 35,800 237,680 8,865,464,000
30/09/2016 35,750 0.45 1.27 35,300 35,800 35,150 44,450 1,589,087,500
29/09/2016 35,300 0.00 ■■ 0.00 35,300 35,850 35,000 96,500 3,406,450,000
28/09/2016 35,300 -0.60 -1.67 35,900 35,900 35,300 47,510 1,677,103,000
27/09/2016 35,900 -0.10 -0.28 35,300 35,900 35,300 38,440 1,379,996,000
26/09/2016 36,000 0.00 ■■ 0.00 36,000 36,000 35,300 78,340 2,820,240,000
23/09/2016 36,000 0.00 ■■ 0.00 36,300 36,450 35,600 22,190 798,840,000
22/09/2016 36,000 0.30 0.84 35,700 36,100 35,700 95,530 3,439,080,000
21/09/2016 35,700 1.10 3.18 34,600 36,000 34,500 416,360 14,864,052,000
20/09/2016 34,600 0.10 0.29 34,500 34,800 34,200 152,340 5,270,964,000
19/09/2016 34,500 0.60 1.77 34,000 34,500 33,900 40,150 1,385,175,000
16/09/2016 33,900 -0.10 -0.29 34,800 34,800 33,900 38,650 1,310,235,000
15/09/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 68,070 2,314,380,000
14/09/2016 34,000 0.00 ■■ 0.00 34,000 34,100 33,800 39,520 1,343,680,000
13/09/2016 34,000 0.00 ■■ 0.00 34,950 34,950 33,850 93,990 3,195,660,000
12/09/2016 34,000 -0.50 -1.45 34,050 34,950 34,000 33,800 1,149,200,000
09/09/2016 34,500 0.00 ■■ 0.00 34,500 35,100 34,500 96,790 3,339,255,000
08/09/2016 34,500 0.60 1.77 33,800 34,900 33,800 19,300 665,850,000
07/09/2016 33,900 -0.10 -0.29 34,000 34,200 33,500 93,620 3,173,718,000
06/09/2016 34,000 -0.50 -1.45 34,500 34,900 34,000 139,970 4,758,980,000
05/09/2016 34,500 -0.50 -1.43 35,000 35,000 34,500 14,090 486,105,000
01/09/2016 35,000 0.40 1.16 34,700 35,400 34,700 43,150 1,510,250,000
31/08/2016 34,600 0.00 ■■ 0.00 34,400 34,600 34,000 95,400 3,300,840,000
30/08/2016 34,600 0.00 ■■ 0.00 34,000 34,600 33,900 39,410 1,363,586,000
29/08/2016 34,600 -0.40 -1.14 35,000 35,000 34,000 103,410 3,577,986,000
26/08/2016 35,000 0.00 ■■ 0.00 35,200 35,200 34,700 79,680 2,788,800,000
25/08/2016 35,000 -0.10 -0.28 35,400 35,400 34,600 58,150 2,035,250,000
24/08/2016 35,100 -0.10 -0.28 34,900 35,100 34,600 98,470 3,456,297,000
23/08/2016 35,200 0.10 0.28 34,700 35,400 34,700 78,270 2,755,104,000
22/08/2016 35,100 -0.40 -1.13 35,000 35,700 34,800 94,880 3,330,288,000
19/08/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,000 58,350 2,071,425,000
18/08/2016 35,500 0.00 ■■ 0.00 37,900 37,900 34,800 132,100 4,689,550,000
17/08/2016 40,000 -0.20 -0.50 40,200 40,200 39,300 238,660 9,546,400,000
16/08/2016 40,200 -0.30 -0.74 40,400 40,500 40,200 202,420 8,137,284,000
15/08/2016 40,500 -0.10 -0.25 40,600 40,600 40,300 116,640 4,723,920,000
12/08/2016 40,600 0.00 ■■ 0.00 40,300 40,700 40,200 96,760 3,928,456,000
11/08/2016 40,600 0.10 0.25 40,500 40,700 40,400 114,090 4,632,054,000
10/08/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,100 53,750 2,176,875,000
09/08/2016 40,500 0.40 1.00 40,100 40,500 40,000 147,680 5,981,040,000
08/08/2016 40,100 1.10 2.82 38,900 40,300 38,900 216,420 8,678,442,000
05/08/2016 39,000 0.00 ■■ 0.00 39,000 39,200 39,000 37,310 1,455,090,000
04/08/2016 39,000 0.00 ■■ 0.00 38,900 39,000 38,500 84,270 3,286,530,000
03/08/2016 39,000 -0.30 -0.76 39,300 39,300 38,200 71,700 2,796,300,000
02/08/2016 39,300 0.00 ■■ 0.00 39,300 39,300 38,500 112,510 4,421,643,000
01/08/2016 39,300 0.80 2.08 38,600 39,700 38,500 243,760 9,579,768,000
29/07/2016 38,500 0.10 0.26 38,200 38,500 38,000 82,830 3,188,955,000
28/07/2016 38,400 -0.10 -0.26 38,800 38,800 38,300 63,840 2,451,456,000
27/07/2016 38,500 0.10 0.26 38,400 38,500 38,200 51,920 1,998,920,000
26/07/2016 38,400 0.30 0.79 38,100 38,500 38,100 42,820 1,644,288,000
25/07/2016 38,100 0.60 1.60 37,500 38,300 37,500 8,480 323,088,000
22/07/2016 37,500 -0.60 -1.57 38,000 38,200 37,500 38,080 1,428,000,000
21/07/2016 38,100 -0.10 -0.26 38,200 38,400 38,000 36,030 1,372,743,000
20/07/2016 38,200 0.00 ■■ 0.00 38,500 38,500 38,100 24,380 931,316,000
19/07/2016 38,200 -0.20 -0.52 38,400 38,800 38,100 83,450 3,187,790,000
18/07/2016 38,400 1.40 3.78 37,500 38,500 37,500 46,530 1,786,752,000
15/07/2016 37,000 0.50 1.37 36,200 37,400 36,200 85,890 3,177,930,000
14/07/2016 36,500 -1.60 -4.20 37,900 38,200 36,500 107,660 3,929,590,000
13/07/2016 38,100 -0.20 -0.52 38,300 38,400 38,000 93,710 3,570,351,000
12/07/2016 38,300 0.00 ■■ 0.00 38,000 38,300 37,900 72,770 2,787,091,000
11/07/2016 38,300 -0.50 -1.29 38,800 38,800 37,800 116,440 4,459,652,000
08/07/2016 38,800 0.00 ■■ 0.00 38,800 39,100 38,500 44,180 1,714,184,000
07/07/2016 38,800 0.20 0.52 38,700 39,000 38,600 87,520 3,395,776,000
06/07/2016 38,600 -0.40 -1.03 38,500 39,000 38,200 79,550 3,070,630,000
05/07/2016 39,000 -0.70 -1.76 39,900 39,900 39,000 175,260 6,835,140,000
04/07/2016 39,700 -0.10 -0.25 41,500 41,500 39,300 76,020 3,017,994,000
01/07/2016 39,800 0.30 0.76 39,500 40,200 39,500 177,450 7,062,510,000
30/06/2016 39,500 0.00 ■■ 0.00 39,500 39,600 39,000 85,090 3,361,055,000
29/06/2016 39,500 0.80 2.07 38,700 39,700 38,500 188,410 7,442,195,000
28/06/2016 38,700 0.40 1.04 38,300 38,900 37,900 165,740 6,414,138,000
27/06/2016 38,300 -1.60 -4.01 39,000 39,700 38,300 114,060 4,368,498,000
24/06/2016 39,900 -0.90 -2.21 40,600 40,600 38,000 464,830 18,546,717,000
23/06/2016 40,800 0.70 1.75 40,400 40,800 40,000 107,310 4,378,248,000
22/06/2016 40,100 0.00 ■■ 0.00 40,200 41,000 39,900 235,560 9,445,956,000
21/06/2016 40,100 1.10 2.82 39,000 41,700 39,000 310,280 12,442,228,000
20/06/2016 39,000 0.60 1.56 38,300 39,300 38,300 205,670 8,021,130,000
17/06/2016 38,400 0.00 ■■ 0.00 38,400 39,000 38,000 93,740 3,599,616,000
16/06/2016 38,400 0.60 1.59 37,800 38,700 37,800 273,690 10,509,696,000
15/06/2016 37,800 -0.10 -0.26 37,600 37,900 37,600 92,430 3,493,854,000
14/06/2016 37,900 0.00 ■■ 0.00 37,700 37,900 37,200 72,710 2,755,709,000
13/06/2016 37,900 -0.10 -0.26 38,100 38,100 37,400 72,400 2,743,960,000
10/06/2016 38,000 0.50 1.33 37,200 38,400 36,900 128,800 4,894,400,000
09/06/2016 37,500 1.20 3.31 36,300 37,500 36,000 479,360 17,976,000,000
08/06/2016 36,300 0.10 0.28 36,700 36,700 35,900 163,310 5,928,153,000
07/06/2016 36,200 -0.20 -0.55 36,300 36,300 35,700 30,850 1,116,770,000
06/06/2016 36,400 -0.10 -0.27 35,900 36,500 35,900 44,660 1,625,624,000
03/06/2016 36,500 0.00 ■■ 0.00 36,500 36,600 35,600 39,190 1,430,435,000
02/06/2016 36,500 1.00 2.82 35,800 36,500 35,800 70,530 2,574,345,000
01/06/2016 35,500 1.20 3.50 34,000 35,500 34,000 83,140 2,951,470,000
31/05/2016 34,300 0.30 0.88 34,000 34,800 33,900 25,710 881,853,000
30/05/2016 34,000 -0.30 -0.87 34,900 34,900 34,000 119,750 4,071,500,000
27/05/2016 34,300 -0.50 -1.44 34,100 35,000 34,100 37,170 1,274,931,000
26/05/2016 34,800 -0.20 -0.57 35,300 35,300 34,800 9,810 341,388,000
25/05/2016 35,000 0.70 2.04 34,800 35,500 34,800 51,330 1,796,550,000
24/05/2016 34,300 -0.30 -0.87 35,200 36,400 34,300 32,960 1,130,528,000
23/05/2016 34,600 0.50 1.47 34,800 34,800 33,900 20,140 696,844,000
20/05/2016 34,100 0.00 ■■ 0.00 34,000 34,500 33,800 16,370 558,217,000
19/05/2016 34,100 0.00 ■■ 0.00 33,800 35,500 33,500 51,000 1,739,100,000
18/05/2016 34,100 -0.10 -0.29 34,000 34,500 33,800 63,960 2,181,036,000
17/05/2016 34,200 0.10 0.29 34,400 34,400 33,700 91,000 3,112,200,000
16/05/2016 34,100 0.00 ■■ 0.00 33,900 34,800 33,900 19,240 656,084,000
13/05/2016 34,100 -0.90 -2.57 35,000 35,000 34,100 63,430 2,162,963,000
12/05/2016 35,000 -0.50 -1.41 35,200 35,200 34,500 51,570 1,804,950,000
11/05/2016 35,500 -0.10 -0.28 35,700 35,700 34,300 31,990 1,135,645,000
10/05/2016 35,600 0.50 1.42 35,100 35,700 35,000 20,430 727,308,000
09/05/2016 35,100 -0.80 -2.23 35,700 35,900 35,100 73,890 2,593,539,000
06/05/2016 35,900 -0.80 -2.18 37,400 37,400 35,900 215,120 7,722,808,000
05/05/2016 36,700 0.00 ■■ 0.00 36,600 36,800 36,400 34,260 1,257,342,000
04/05/2016 36,700 -0.40 -1.08 37,000 37,000 36,700 142,190 5,218,373,000
29/04/2016 37,100 0.00 ■■ 0.00 37,000 37,300 36,900 118,850 4,409,335,000
28/04/2016 37,100 -0.20 -0.54 37,300 37,300 37,000 98,600 3,658,060,000
27/04/2016 37,300 -0.30 -0.80 37,600 37,900 37,300 82,310 3,070,163,000
26/04/2016 37,600 0.40 1.08 37,400 37,700 37,000 96,810 3,640,056,000
25/04/2016 37,200 0.60 1.64 37,000 37,200 36,600 118,980 4,426,056,000
22/04/2016 36,600 -0.60 -1.61 37,000 37,200 36,600 155,980 5,708,868,000
21/04/2016 37,200 0.40 1.09 36,800 37,200 36,700 113,050 4,205,460,000
20/04/2016 36,800 0.80 2.22 36,000 37,300 36,000 226,840 8,347,712,000
19/04/2016 36,000 -2.60 -6.74 37,700 38,300 36,000 419,680 15,108,480,000
15/04/2016 38,600 0.40 1.05 39,000 39,000 38,300 103,590 3,998,574,000
14/04/2016 38,200 -0.10 -0.26 38,000 38,500 38,000 62,890 2,402,398,000
13/04/2016 38,300 0.40 1.06 38,100 38,800 37,900 113,990 4,365,817,000
12/04/2016 37,900 1.70 4.70 36,500 37,900 36,500 203,960 7,730,084,000
11/04/2016 36,200 0.00 ■■ 0.00 36,500 37,000 36,000 184,690 6,685,778,000
08/04/2016 36,200 0.20 0.56 36,700 37,000 36,000 224,940 8,142,828,000
07/04/2016 36,000 0.60 1.69 35,500 36,900 35,500 85,780 3,088,080,000
06/04/2016 35,400 0.10 0.28 35,300 35,900 35,000 183,100 6,481,740,000
05/04/2016 35,300 0.50 1.44 34,800 35,800 34,600 22,390 790,367,000
04/04/2016 34,800 -0.40 -1.14 35,200 35,500 34,500 151,520 5,272,896,000
01/04/2016 35,200 0.00 ■■ 0.00 35,200 35,700 34,800 106,200 3,738,240,000
31/03/2016 35,200 -0.50 -1.40 36,300 36,300 35,200 121,120 4,263,424,000
30/03/2016 35,700 0.70 2.00 35,000 36,200 35,000 155,370 5,546,709,000
29/03/2016 35,000 -0.40 -1.13 36,300 36,800 35,000 162,200 5,677,000,000
28/03/2016 35,400 1.70 5.04 33,700 36,000 33,700 155,930 5,519,922,000
25/03/2016 33,700 0.10 0.30 33,600 33,700 33,300 115,140 3,880,218,000
24/03/2016 33,600 -0.80 -2.33 34,800 34,800 33,500 97,320 3,269,952,000
23/03/2016 34,400 1.90 5.85 32,500 34,400 32,500 279,140 9,602,416,000
22/03/2016 32,500 0.70 2.20 32,000 32,900 31,900 204,590 6,649,175,000
21/03/2016 31,800 0.00 ■■ 0.00 31,800 32,000 31,300 37,810 1,202,358,000
18/03/2016 31,800 0.00 ■■ 0.00 32,000 32,000 31,300 37,240 1,184,232,000
17/03/2016 31,800 -0.20 -0.62 31,800 32,800 31,200 69,260 2,202,468,000
16/03/2016 32,000 -0.30 -0.93 32,300 32,500 31,700 63,800 2,041,600,000
15/03/2016 32,300 -0.20 -0.62 32,500 32,800 32,100 24,930 805,239,000
14/03/2016 32,500 -0.20 -0.61 33,300 33,300 32,500 78,810 2,561,325,000
11/03/2016 32,700 0.90 2.83 32,300 33,300 31,800 224,370 7,336,899,000
10/03/2016 31,800 0.70 2.25 31,100 31,800 31,100 169,850 5,401,230,000
09/03/2016 31,100 0.00 ■■ 0.00 31,100 31,700 31,100 183,540 5,708,094,000
08/03/2016 31,100 -0.20 -0.64 31,400 31,700 31,100 28,160 875,776,000
07/03/2016 31,300 -1.20 -3.69 31,600 32,400 31,300 89,160 2,790,708,000
04/03/2016 32,500 0.50 1.56 32,000 33,000 31,400 78,300 2,544,750,000
03/03/2016 32,000 -0.50 -1.54 32,700 32,700 31,800 30,340 970,880,000
02/03/2016 32,500 0.70 2.20 33,300 33,300 31,900 80,180 2,605,850,000
01/03/2016 31,800 2.00 6.71 30,000 31,800 30,000 496,380 15,784,884,000
29/02/2016 29,800 0.00 ■■ 0.00 29,800 29,900 29,700 101,480 3,024,104,000
26/02/2016 29,800 0.40 1.36 29,400 29,900 29,400 26,890 801,322,000
25/02/2016 29,400 0.10 0.34 29,300 29,600 29,300 80,980 2,380,812,000
24/02/2016 29,300 -0.40 -1.35 29,300 29,800 29,100 106,120 3,109,316,000
23/02/2016 29,700 0.10 0.34 29,400 29,700 29,300 113,220 3,362,634,000
22/02/2016 29,600 0.10 0.34 29,500 29,700 29,300 66,610 1,971,656,000
19/02/2016 29,500 -0.10 -0.34 29,600 29,900 29,300 77,120 2,275,040,000
18/02/2016 29,600 0.00 ■■ 0.00 29,600 29,900 29,600 26,270 777,592,000
17/02/2016 29,600 0.20 0.68 29,500 30,000 29,200 159,590 4,723,864,000
16/02/2016 29,400 -0.50 -1.67 29,900 30,500 29,400 110,430 3,246,642,000
15/02/2016 29,900 0.40 1.36 29,900 30,400 29,500 1,430 42,757,000
05/02/2016 29,500 -0.10 -0.34 29,700 29,700 29,500 55,310 1,631,645,000
04/02/2016 29,600 -0.10 -0.34 29,700 29,800 29,600 25,450 753,320,000
03/02/2016 29,700 -0.60 -1.98 30,300 32,000 29,700 1,340 39,798,000
02/02/2016 30,300 0.30 1.00 29,600 30,400 29,600 15,290 463,287,000
01/02/2016 30,000 0.20 0.67 29,900 30,400 29,500 139,300 4,179,000,000
29/01/2016 29,800 0.00 ■■ 0.00 29,800 29,900 29,700 41,550 1,238,190,000
28/01/2016 29,800 0.10 0.34 29,600 29,800 29,500 42,500 1,266,500,000
27/01/2016 29,700 0.00 ■■ 0.00 30,600 30,600 29,500 103,540 3,075,138,000
26/01/2016 29,700 0.00 ■■ 0.00 29,500 29,900 29,500 138,980 4,127,706,000
25/01/2016 29,700 -0.40 -1.33 30,000 30,100 29,500 89,730 2,664,981,000
22/01/2016 30,100 -0.30 -0.99 30,400 30,400 29,000 39,190 1,179,619,000
21/01/2016 30,400 0.70 2.36 29,900 30,500 29,800 61,520 1,870,208,000
20/01/2016 29,700 0.50 1.71 29,100 29,700 28,900 7,270 215,919,000
19/01/2016 29,200 0.00 ■■ 0.00 29,500 29,500 28,800 84,490 2,467,108,000
18/01/2016 29,200 -0.30 -1.02 28,300 29,400 28,100 58,170 1,698,564,000
15/01/2016 29,500 -0.10 -0.34 29,400 29,600 29,200 42,330 1,248,735,000
14/01/2016 29,600 0.00 ■■ 0.00 29,600 29,600 29,000 70,440 2,085,024,000
13/01/2016 29,600 0.30 1.02 29,300 29,800 29,300 77,360 2,289,856,000
12/01/2016 29,300 0.90 3.17 28,700 29,300 28,700 72,520 2,124,836,000
11/01/2016 28,400 0.10 0.35 28,300 28,800 28,300 74,990 2,129,716,000
08/01/2016 28,300 0.10 0.35 28,300 28,300 28,300 19,600 554,680,000
07/01/2016 28,200 -0.50 -1.74 29,000 29,600 28,200 12,800 360,960,000
06/01/2016 28,700 0.60 2.14 28,400 28,800 28,400 62,250 1,786,575,000
05/01/2016 28,100 0.10 0.36 28,000 28,100 27,900 59,030 1,658,743,000
04/01/2016 28,000 -0.10 -0.36 28,800 28,800 27,800 59,870 1,676,360,000
31/12/2015 28,100 0.90 3.31 27,200 28,100 27,200 204,630 5,750,103,000
30/12/2015 27,200 -0.50 -1.81 27,700 27,800 27,200 24,430 664,496,000
29/12/2015 27,700 -0.20 -0.72 27,800 27,900 27,700 25,160 696,932,000
28/12/2015 27,900 -0.10 -0.36 28,000 28,100 27,900 245,220 6,841,638,000
25/12/2015 28,000 -0.50 -1.75 28,300 28,300 27,800 98,740 2,764,720,000
24/12/2015 28,500 1.00 3.64 27,500 28,500 27,400 52,100 1,484,850,000
23/12/2015 27,500 0.30 1.10 28,000 28,000 27,000 40,440 1,112,100,000
22/12/2015 27,200 0.20 0.74 27,000 27,200 27,000 165,120 4,491,264,000
21/12/2015 27,000 0.20 0.75 26,800 27,000 26,700 150,810 4,071,870,000
18/12/2015 26,800 -0.10 -0.37 26,900 27,000 26,800 84,230 2,257,364,000
17/12/2015 26,900 0.00 ■■ 0.00 26,900 27,000 26,900 46,660 1,255,154,000
16/12/2015 26,900 0.00 ■■ 0.00 27,400 27,400 26,100 68,360 1,838,884,000
15/12/2015 26,900 0.10 0.37 26,700 27,300 26,300 170,560 4,588,064,000
14/12/2015 26,800 -0.20 -0.74 26,800 27,000 26,500 39,310 1,053,508,000
11/12/2015 27,000 -0.30 -1.10 26,600 27,200 26,600 27,430 740,610,000
10/12/2015 27,300 0.00 ■■ 0.00 27,300 27,300 26,600 66,530 1,816,269,000
09/12/2015 27,300 0.20 0.74 27,100 27,300 26,200 43,440 1,185,912,000
08/12/2015 27,100 0.10 0.37 25,800 27,500 25,800 25,270 684,817,000
07/12/2015 27,000 -0.20 -0.74 28,200 28,200 26,900 34,280 925,560,000
04/12/2015 27,200 0.10 0.37 28,000 28,000 27,200 73,530 2,000,016,000
03/12/2015 27,100 -1.00 -3.56 28,000 28,000 27,100 28,410 769,911,000
02/12/2015 28,100 0.00 ■■ 0.00 28,100 28,400 28,100 32,920 925,052,000
01/12/2015 28,100 -0.40 -1.40 28,300 28,500 28,100 68,590 1,927,379,000
30/11/2015 28,500 0.10 0.35 28,100 28,600 28,100 20,070 571,995,000
27/11/2015 28,400 -0.20 -0.70 28,600 28,600 28,400 3,100 88,040,000
26/11/2015 28,600 0.00 ■■ 0.00 28,300 28,700 28,300 130,620 3,735,732,000
25/11/2015 28,600 -0.10 -0.35 28,800 28,800 28,400 11,010 314,886,000
24/11/2015 28,700 -0.10 -0.35 28,500 28,700 28,300 36,540 1,048,698,000
23/11/2015 28,800 0.00 ■■ 0.00 29,300 29,300 28,400 22,890 659,232,000
20/11/2015 28,800 0.40 1.41 28,400 28,800 28,400 20,340 585,792,000
19/11/2015 28,400 0.00 ■■ 0.00 28,400 28,800 28,400 41,950 1,191,380,000
18/11/2015 28,400 0.30 1.07 28,000 28,400 28,000 3,550 100,820,000
17/11/2015 28,100 -0.40 -1.40 28,300 28,300 27,900 11,600 325,960,000
16/11/2015 28,500 0.10 0.35 28,500 28,500 28,000 6,960 198,360,000
13/11/2015 28,400 0.50 1.79 28,500 28,500 28,000 39,350 1,117,540,000
12/11/2015 27,900 0.00 ■■ 0.00 28,000 28,200 27,900 4,730 131,967,000
11/11/2015 27,900 1.10 4.10 28,000 28,500 26,900 71,020 1,981,458,000
10/11/2015 26,800 -0.60 -2.19 27,300 27,300 26,800 15,840 424,512,000
09/11/2015 27,400 -0.10 -0.36 26,700 27,600 26,700 50,580 1,385,892,000
06/11/2015 27,500 0.00 ■■ 0.00 27,600 28,000 27,300 19,790 544,225,000
05/11/2015 27,500 0.70 2.61 26,800 27,500 26,800 48,790 1,341,725,000
04/11/2015 26,800 0.10 0.37 27,500 27,500 26,500 103,960 2,786,128,000
03/11/2015 26,700 1.00 3.89 26,200 26,700 25,800 76,300 2,037,210,000
02/11/2015 25,700 -0.40 -1.53 26,100 26,400 25,700 34,710 892,047,000
30/10/2015 26,100 0.50 1.95 25,700 26,100 25,700 13,770 359,397,000
29/10/2015 25,600 -0.30 -1.16 26,000 26,000 25,600 21,680 555,008,000
28/10/2015 25,900 0.00 ■■ 0.00 25,600 25,900 25,600 15,330 397,047,000
27/10/2015 25,900 0.30 1.17 25,900 26,100 25,600 28,330 733,747,000
26/10/2015 25,600 -0.30 -1.16 25,900 25,900 25,600 34,860 892,416,000
23/10/2015 25,900 0.00 ■■ 0.00 26,300 26,300 25,800 2,470 63,973,000
22/10/2015 25,900 -0.20 -0.77 26,000 26,400 25,900 46,550 1,205,645,000
21/10/2015 26,100 0.80 3.16 25,800 26,100 25,700 113,270 2,956,347,000
20/10/2015 25,300 0.20 0.80 26,100 26,100 24,800 80,640 2,040,192,000
19/10/2015 26,100 0.30 1.16 25,800 26,500 25,800 145,360 3,793,896,000
16/10/2015 25,800 0.10 0.39 26,000 26,000 25,700 62,400 1,609,920,000
15/10/2015 25,700 0.10 0.39 25,600 25,700 25,600 19,330 496,781,000
14/10/2015 25,600 0.20 0.79 25,600 25,600 25,500 22,130 566,528,000
13/10/2015 25,400 -0.20 -0.78 26,000 26,000 25,400 67,030 1,702,562,000
12/10/2015 25,600 0.30 1.19 26,100 26,100 25,400 42,120 1,078,272,000
09/10/2015 25,300 -0.40 -1.56 25,800 25,800 25,300 67,710 1,713,063,000
08/10/2015 25,700 0.20 0.78 25,500 25,900 25,400 97,430 2,503,951,000
07/10/2015 25,500 0.20 0.79 25,500 25,800 25,300 148,730 3,792,615,000
06/10/2015 25,300 0.40 1.61 25,000 25,600 25,000 150,860 3,816,758,000
05/10/2015 24,900 0.00 ■■ 0.00 25,000 25,000 24,800 30,230 752,727,000
02/10/2015 24,900 0.20 0.81 25,300 25,500 24,700 27,590 686,991,000
01/10/2015 24,700 -0.30 -1.20 25,000 25,000 24,500 17,230 425,581,000
30/09/2015 25,000 0.00 ■■ 0.00 25,100 25,100 24,900 5,230 130,750,000
29/09/2015 25,000 0.10 0.40 25,000 25,200 24,600 20,330 508,250,000
28/09/2015 24,900 -0.10 -0.40 24,800 24,900 24,600 4,090 101,841,000
25/09/2015 25,000 0.70 2.88 24,500 25,000 24,400 29,880 747,000,000
24/09/2015 24,300 0.20 0.83 24,300 24,400 24,200 29,160 708,588,000
23/09/2015 24,100 -0.10 -0.41 24,000 24,200 24,000 61,120 1,472,992,000
22/09/2015 24,200 -0.10 -0.41 24,200 24,200 24,000 46,450 1,124,090,000
21/09/2015 24,300 0.00 ■■ 0.00 24,000 24,300 23,100 35,030 851,229,000
18/09/2015 24,300 0.30 1.25 24,000 24,300 23,700 42,240 1,026,432,000
17/09/2015 24,000 0.10 0.42 23,500 24,000 23,500 32,670 784,080,000
16/09/2015 23,900 0.00 ■■ 0.00 23,100 24,400 23,100 8,710 208,169,000
15/09/2015 23,900 0.20 0.84 23,500 24,400 23,000 12,280 293,492,000
14/09/2015 23,700 0.20 0.85 23,500 23,700 23,100 127,500 3,021,750,000
11/09/2015 23,500 -0.30 -1.26 23,700 23,800 23,500 100 2,350,000
10/09/2015 23,800 -0.10 -0.42 23,300 23,800 23,000 5,860 139,468,000
09/09/2015 23,900 0.40 1.70 23,500 23,900 23,500 6,110 146,029,000
08/09/2015 23,500 0.50 2.17 23,500 23,500 23,500 20 470,000
07/09/2015 23,000 0.00 ■■ 0.00 22,700 23,000 22,700 33,030 759,690,000
04/09/2015 23,000 -0.40 -1.71 23,400 23,400 23,000 119,370 2,745,510,000
03/09/2015 23,400 0.00 ■■ 0.00 23,800 23,800 23,000 73,280 1,714,752,000
01/09/2015 23,400 -0.10 -0.43 23,500 24,500 23,100 31,690 741,546,000
31/08/2015 23,500 0.00 ■■ 0.00 23,400 23,500 23,300 21,020 493,970,000
28/08/2015 23,500 0.00 ■■ 0.00 23,200 23,800 23,200 36,850 865,975,000
27/08/2015 23,500 0.20 0.86 23,600 23,600 23,100 7,020 164,970,000
26/08/2015 23,300 0.40 1.75 22,900 23,400 22,900 32,750 763,075,000
25/08/2015 22,900 0.40 1.78 21,700 23,000 21,700 72,470 1,659,563,000
24/08/2015 22,500 -1.60 -6.64 23,900 23,900 22,500 229,300 5,159,250,000
21/08/2015 24,100 0.10 0.42 23,900 24,100 23,600 86,810 2,092,121,000
20/08/2015 24,000 -1.00 -4.00 24,500 24,600 24,000 27,020 648,480,000
19/08/2015 25,000 0.20 0.81 24,500 25,500 24,100 97,870 2,446,750,000
18/08/2015 24,800 0.50 2.06 24,500 25,000 24,400 20,560 509,888,000
17/08/2015 24,300 -0.20 -0.82 26,100 26,100 24,300 54,820 1,332,126,000
14/08/2015 24,500 -0.20 -0.81 24,500 24,500 24,200 59,360 1,454,320,000
13/08/2015 24,700 0.10 0.41 24,700 24,900 24,400 90,120 2,225,964,000
12/08/2015 24,600 0.10 0.41 24,500 24,800 24,000 58,320 1,434,672,000
11/08/2015 24,500 0.70 2.94 23,700 24,500 23,700 77,260 1,892,870,000
10/08/2015 23,800 0.30 1.28 25,100 25,100 23,600 73,350 1,745,730,000
07/08/2015 25,900 0.30 1.17 26,000 26,200 25,700 111,650 2,891,735,000
06/08/2015 25,600 -0.10 -0.39 25,700 26,000 25,600 49,760 1,273,856,000
05/08/2015 25,700 0.20 0.78 25,500 25,700 25,500 46,080 1,184,256,000
04/08/2015 25,500 -0.20 -0.78 25,700 25,700 25,400 69,110 1,762,305,000
03/08/2015 25,700 -0.30 -1.15 25,900 25,900 25,200 121,870 3,132,059,000
31/07/2015 26,000 0.10 0.39 25,900 26,200 25,900 53,000 1,378,000,000
30/07/2015 25,900 -0.10 -0.38 26,100 26,200 25,900 36,600 947,940,000
29/07/2015 26,000 -0.40 -1.52 27,000 27,000 26,000 52,500 1,365,000,000
28/07/2015 26,400 0.40 1.54 25,900 26,400 25,900 190,040 5,017,056,000
27/07/2015 26,000 0.10 0.39 25,800 26,000 25,600 58,010 1,508,260,000
24/07/2015 25,900 -0.10 -0.38 25,900 26,100 25,700 57,310 1,484,329,000
23/07/2015 26,000 0.30 1.17 26,000 26,200 25,500 84,550 2,198,300,000
22/07/2015 25,700 1.10 4.47 24,700 25,800 24,700 189,610 4,872,977,000
21/07/2015 24,600 0.10 0.41 24,500 25,400 24,500 122,480 3,013,008,000
20/07/2015 24,500 -0.20 -0.81 24,500 24,500 24,300 123,190 3,018,155,000
17/07/2015 24,700 0.00 ■■ 0.00 24,600 24,700 24,600 32,900 812,630,000
16/07/2015 24,700 0.20 0.82 24,500 24,700 24,500 49,400 1,220,180,000
15/07/2015 24,500 0.10 0.41 24,500 25,200 24,500 243,830 5,973,835,000
14/07/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 11,000 268,400,000
13/07/2015 24,400 0.20 0.83 24,200 24,400 24,200 48,250 1,177,300,000
10/07/2015 24,200 -0.10 -0.41 24,200 24,300 24,200 114,510 2,771,142,000
09/07/2015 24,300 -0.20 -0.82 24,300 24,300 24,200 146,920 3,570,156,000
08/07/2015 24,500 0.00 ■■ 0.00 24,300 24,600 24,200 125,720 3,080,140,000
07/07/2015 24,500 0.00 ■■ 0.00 24,600 24,700 24,200 166,620 4,082,190,000
06/07/2015 24,500 0.00 ■■ 0.00 24,700 24,700 24,300 129,180 3,164,910,000
03/07/2015 24,500 0.00 ■■ 0.00 24,600 25,000 24,500 75,700 1,854,650,000
02/07/2015 24,500 0.30 1.24 24,200 24,500 24,200 122,480 3,000,760,000
01/07/2015 24,200 -0.30 -1.22 24,500 24,500 23,700 106,690 2,581,898,000
30/06/2015 24,500 0.60 2.51 23,700 24,800 23,700 196,690 4,818,905,000
29/06/2015 23,900 -0.20 -0.83 24,200 24,200 23,800 45,130 1,078,607,000
26/06/2015 24,100 0.10 0.42 24,000 24,200 23,900 110,920 2,673,172,000
25/06/2015 24,000 -0.10 -0.41 24,000 24,100 23,900 72,390 1,737,360,000
24/06/2015 24,100 0.10 0.42 24,300 24,600 24,100 236,190 5,692,179,000
23/06/2015 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 22,060 529,440,000
22/06/2015 24,000 -0.30 -1.23 24,300 24,300 24,000 33,560 805,440,000
19/06/2015 24,300 0.90 3.85 23,600 24,600 23,600 447,910 10,884,213,000
18/06/2015 23,400 0.00 ■■ 0.00 23,400 23,600 23,300 62,700 1,467,180,000
17/06/2015 23,400 -0.20 -0.85 23,600 23,600 23,300 82,280 1,925,352,000
16/06/2015 23,600 0.00 ■■ 0.00 23,600 23,900 23,600 308,430 7,278,948,000
15/06/2015 23,600 0.10 0.43 23,500 24,000 23,400 190,250 4,489,900,000
12/06/2015 23,500 1.00 4.44 22,800 23,700 22,600 432,710 10,168,685,000
11/06/2015 22,500 -0.30 -1.32 22,500 22,800 22,300 115,000 2,587,500,000
10/06/2015 22,800 0.20 0.88 22,600 22,800 22,400 99,650 2,272,020,000
09/06/2015 22,600 -0.10 -0.44 22,500 22,600 22,400 143,400 3,240,840,000
08/06/2015 22,700 -0.20 -0.87 21,900 23,000 21,900 185,230 4,204,721,000
05/06/2015 22,900 1.10 5.05 22,200 23,100 21,800 293,810 6,728,249,000
04/06/2015 21,800 -0.50 -2.24 22,200 22,400 21,800 77,100 1,680,780,000
03/06/2015 22,300 0.30 1.36 22,700 22,700 22,000 120,300 2,682,690,000
02/06/2015 22,000 0.70 3.29 21,300 22,300 21,300 530,060 11,661,320,000
01/06/2015 21,300 0.80 3.90 20,600 21,500 20,600 188,870 4,022,931,000
29/05/2015 20,500 -0.30 -1.44 20,600 20,700 20,400 71,850 1,472,925,000
28/05/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,200 16,600 345,280,000
27/05/2015 20,800 0.00 ■■ 0.00 20,600 20,800 20,500 12,880 267,904,000
26/05/2015 20,800 0.40 1.96 20,900 20,900 20,400 24,180 502,944,000
25/05/2015 20,400 -0.60 -2.86 20,700 20,700 20,400 16,670 340,068,000
22/05/2015 21,000 -0.50 -2.33 20,500 21,000 20,400 29,920 628,320,000
21/05/2015 21,500 0.60 2.87 20,900 21,800 20,300 13,010 279,715,000
20/05/2015 20,900 1.00 5.03 19,800 21,100 19,700 24,670 515,603,000
19/05/2015 19,900 0.10 0.51 19,800 19,900 19,800 2,220 44,178,000
18/05/2015 19,800 -0.10 -0.50 19,500 19,900 19,200 16,800 332,640,000
15/05/2015 19,900 0.30 1.53 20,100 20,100 19,300 29,330 583,667,000
14/05/2015 19,600 -0.20 -1.01 20,600 20,600 19,600 59,710 1,170,316,000
13/05/2015 20,800 -0.30 -1.42 21,100 21,100 20,800 19,010 395,408,000
12/05/2015 21,100 0.10 0.48 20,800 21,100 20,800 36,890 778,379,000
11/05/2015 21,000 -0.10 -0.47 21,000 21,000 20,800 89,580 1,881,180,000
08/05/2015 21,100 0.10 0.48 21,000 21,400 20,900 27,100 571,810,000
07/05/2015 21,000 0.10 0.48 20,900 21,100 20,800 12,320 258,720,000
06/05/2015 20,900 -0.50 -2.34 21,500 21,500 20,900 42,820 894,938,000
05/05/2015 21,400 0.00 ■■ 0.00 20,800 21,400 20,800 51,100 1,093,540,000
04/05/2015 21,400 -0.20 -0.93 21,700 21,700 20,700 67,780 1,450,492,000
27/04/2015 21,600 -0.10 -0.46 21,600 21,600 20,900 83,780 1,809,648,000
24/04/2015 21,700 0.10 0.46 21,800 21,800 21,400 6,730 146,041,000
23/04/2015 21,600 0.20 0.93 21,400 21,700 21,300 40,460 873,936,000
22/04/2015 21,400 0.00 ■■ 0.00 21,300 21,700 21,300 33,860 724,604,000
21/04/2015 21,400 -0.10 -0.47 21,700 21,700 21,400 77,480 1,658,072,000
20/04/2015 21,500 0.20 0.94 21,500 22,000 21,400 240,710 5,175,265,000
17/04/2015 21,300 -0.10 -0.47 21,400 21,400 21,200 187,360 3,990,768,000
16/04/2015 21,400 -0.10 -0.47 21,900 21,900 21,400 47,790 1,022,706,000
15/04/2015 21,500 0.00 ■■ 0.00 21,500 21,700 21,400 112,260 2,413,590,000
14/04/2015 21,500 0.10 0.47 21,300 22,000 21,300 173,320 3,726,380,000
13/04/2015 21,400 0.10 0.47 21,700 21,900 21,400 42,790 915,706,000
10/04/2015 21,300 0.40 1.91 21,000 21,800 21,000 80,140 1,706,982,000
09/04/2015 20,900 0.00 ■■ 0.00 20,800 21,400 20,700 88,790 1,855,711,000
08/04/2015 20,900 0.00 ■■ 0.00 20,700 21,600 20,700 51,440 1,075,096,000
07/04/2015 20,900 0.00 ■■ 0.00 20,200 21,500 20,200 44,340 926,706,000
06/04/2015 20,900 -0.40 -1.88 21,000 21,300 20,600 72,550 1,516,295,000
03/04/2015 21,300 -0.10 -0.47 21,200 21,500 21,000 5,950 126,735,000
02/04/2015 21,400 0.90 4.39 20,500 21,500 20,300 16,120 344,968,000
01/04/2015 20,500 -0.20 -0.97 20,600 20,600 20,200 173,500 3,556,750,000
31/03/2015 20,700 0.10 0.49 20,800 20,800 20,600 12,000 248,400,000
30/03/2015 20,600 -0.10 -0.48 20,700 21,000 20,600 14,350 295,610,000
27/03/2015 20,700 -0.30 -1.43 20,600 20,800 20,300 73,360 1,518,552,000
26/03/2015 21,000 -0.20 -0.94 20,600 21,200 20,500 29,940 628,740,000
25/03/2015 21,200 0.00 ■■ 0.00 21,200 21,200 20,600 7,420 157,304,000
24/03/2015 21,200 0.00 ■■ 0.00 20,700 21,400 20,500 43,470 921,564,000
23/03/2015 21,200 -0.40 -1.85 21,600 21,600 21,000 49,070 1,040,284,000
20/03/2015 21,600 0.60 2.86 21,000 21,600 21,000 7,660 165,456,000
19/03/2015 21,000 -0.30 -1.41 21,300 21,400 21,000 15,930 334,530,000
18/03/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,000 23,700 504,810,000
17/03/2015 21,300 -0.10 -0.47 21,300 21,600 21,300 6,760 143,988,000
16/03/2015 21,400 0.30 1.42 22,000 22,000 21,100 56,680 1,212,952,000
13/03/2015 21,100 -0.60 -2.76 21,700 21,700 21,100 32,500 685,750,000
12/03/2015 21,700 -0.20 -0.91 21,300 21,700 21,300 3,170 68,789,000
11/03/2015 21,900 0.30 1.39 21,500 21,900 20,200 50,040 1,095,876,000
10/03/2015 21,600 0.20 0.93 21,300 21,700 21,300 89,990 1,943,784,000
09/03/2015 21,400 -0.40 -1.83 21,800 21,800 21,200 28,180 603,052,000
06/03/2015 21,800 0.20 0.93 21,700 21,900 21,700 31,320 682,776,000
05/03/2015 21,600 -0.30 -1.37 22,000 22,000 21,600 66,720 1,441,152,000
04/03/2015 21,900 0.90 4.29 21,000 22,000 20,600 87,180 1,909,242,000
03/03/2015 21,000 0.00 ■■ 0.00 21,200 21,200 21,000 24,610 516,810,000
02/03/2015 21,000 0.10 0.48 20,900 21,000 20,900 5,770 121,170,000
27/02/2015 20,900 0.10 0.48 20,700 20,900 20,700 12,120 253,308,000
26/02/2015 20,800 0.10 0.48 20,700 20,800 20,700 13,000 270,400,000
25/02/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,700 11,830 244,881,000
24/02/2015 20,700 0.00 ■■ 0.00 20,700 21,000 20,700 18,110 374,877,000
13/02/2015 20,700 0.00 ■■ 0.00 20,600 21,000 20,600 14,600 302,220,000
12/02/2015 20,700 -0.10 -0.48 20,600 20,800 20,600 42,090 871,263,000
11/02/2015 20,800 -0.10 -0.48 20,900 20,900 20,600 5,650 117,520,000
10/02/2015 20,900 0.30 1.46 20,600 20,900 20,400 75,650 1,581,085,000
09/02/2015 20,600 -0.30 -1.44 21,000 21,000 20,600 32,130 661,878,000
06/02/2015 20,900 0.50 2.45 20,400 20,900 20,300 30,610 639,749,000
05/02/2015 20,400 -0.10 -0.49 20,400 20,400 20,200 31,120 634,848,000
04/02/2015 20,500 0.30 1.49 20,000 20,500 20,000 21,310 436,855,000
03/02/2015 20,200 -0.20 -0.98 20,100 20,400 20,000 122,740 2,479,348,000
02/02/2015 20,400 -0.10 -0.49 20,400 20,400 20,200 172,360 3,516,144,000
30/01/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,100 93,250 1,911,625,000
29/01/2015 20,500 -0.30 -1.44 20,600 20,700 20,500 12,780 261,990,000
28/01/2015 20,800 0.00 ■■ 0.00 20,800 20,800 20,500 67,610 1,406,288,000
27/01/2015 20,800 -0.60 -2.80 21,200 21,200 20,600 55,620 1,156,896,000
26/01/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,100 6,840 146,376,000
23/01/2015 21,400 0.40 1.90 21,000 21,400 21,000 116,670 2,496,738,000
22/01/2015 21,000 0.00 ■■ 0.00 20,800 21,000 20,800 98,770 2,074,170,000
21/01/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 17,760 372,960,000
20/01/2015 21,000 -0.30 -1.41 21,500 21,500 21,000 35,050 736,050,000
19/01/2015 21,300 -0.40 -1.84 21,700 21,700 21,300 20,910 445,383,000
16/01/2015 21,700 0.10 0.46 21,600 21,700 21,100 13,400 290,780,000
15/01/2015 21,600 0.10 0.47 21,000 21,600 21,000 59,620 1,287,792,000
14/01/2015 21,500 0.00 ■■ 0.00 22,000 22,000 20,900 14,640 314,760,000
13/01/2015 21,500 0.70 3.37 21,300 21,700 20,500 70,580 1,517,470,000
12/01/2015 20,800 -0.30 -1.42 21,000 21,100 20,800 39,520 822,016,000
09/01/2015 21,100 -0.40 -1.86 21,500 21,500 21,100 2,560 54,016,000
08/01/2015 21,500 0.50 2.38 21,400 21,500 20,800 31,970 687,355,000
07/01/2015 21,000 0.40 1.94 21,000 21,000 20,700 66,780 1,402,380,000
06/01/2015 20,600 -0.60 -2.83 20,400 21,500 20,400 53,190 1,095,714,000
05/01/2015 21,200 0.60 2.91 21,000 21,300 20,700 123,330 2,614,596,000
31/12/2014 20,600 0.50 2.49 21,000 21,300 20,600 20,610 424,566,000
30/12/2014 20,100 0.20 1.01 20,400 21,000 20,100 60,100 1,208,010,000
29/12/2014 19,900 -0.70 -3.40 20,600 20,700 19,900 77,200 1,536,280,000
26/12/2014 20,600 -0.90 -4.19 21,400 21,400 20,600 56,310 1,159,986,000
25/12/2014 21,500 -0.90 -4.02 22,100 22,100 21,500 27,630 594,045,000
24/12/2014 22,400 0.00 ■■ 0.00 23,500 23,500 22,400 42,330 948,192,000
23/12/2014 22,400 -0.50 -2.18 22,400 22,500 22,300 42,860 960,064,000
22/12/2014 22,900 0.60 2.69 22,800 22,900 22,000 10,710 245,259,000
19/12/2014 22,300 -0.10 -0.45 22,500 22,700 21,600 79,520 1,773,296,000
18/12/2014 22,400 1.40 6.67 21,500 22,400 21,300 46,780 1,047,872,000
17/12/2014 21,000 -0.90 -4.11 21,800 21,800 20,400 126,940 2,665,740,000
16/12/2014 21,900 -0.60 -2.67 22,900 22,900 21,800 65,420 1,432,698,000
15/12/2014 22,500 0.00 ■■ 0.00 22,500 22,900 22,400 24,490 551,025,000
12/12/2014 22,500 -0.10 -0.44 22,400 22,800 22,400 31,700 713,250,000
11/12/2014 22,600 -0.40 -1.74 23,000 23,000 22,500 82,920 1,873,992,000
10/12/2014 23,000 0.30 1.32 22,900 23,300 22,300 61,520 1,414,960,000
09/12/2014 22,700 -1.10 -4.62 23,400 23,500 22,200 160,920 3,652,884,000
08/12/2014 23,800 0.00 ■■ 0.00 23,700 23,800 23,300 20,470 487,186,000
05/12/2014 23,800 0.00 ■■ 0.00 24,100 24,100 23,500 62,550 1,488,690,000
04/12/2014 23,800 0.80 3.48 23,400 24,200 23,400 153,860 3,661,868,000
03/12/2014 23,000 0.00 ■■ 0.00 23,000 23,200 22,900 29,010 667,230,000
02/12/2014 23,000 -0.10 -0.43 23,100 23,500 23,000 35,230 810,290,000
01/12/2014 23,100 0.20 0.87 23,000 23,300 22,600 34,690 801,339,000
28/11/2014 22,900 -0.10 -0.43 22,700 23,100 22,700 71,700 1,641,930,000
27/11/2014 23,000 0.10 0.44 22,800 23,000 22,000 93,010 2,139,230,000
26/11/2014 22,900 -0.10 -0.43 23,500 23,500 22,800 77,630 1,777,727,000
25/11/2014 23,000 0.00 ■■ 0.00 22,900 23,500 22,900 62,140 1,429,220,000
24/11/2014 23,000 -0.30 -1.29 23,000 23,200 22,800 166,420 3,827,660,000
21/11/2014 23,300 -0.60 -2.51 24,200 24,200 23,200 168,530 3,926,749,000
20/11/2014 23,900 0.60 2.58 23,200 23,900 23,000 120,790 2,886,881,000
19/11/2014 23,300 -0.10 -0.43 23,400 23,400 23,100 100,890 2,350,737,000
18/11/2014 23,400 -0.30 -1.27 23,500 23,800 23,100