Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 993.05 -0.52 (-0.05%)
  • HNX-Index 106.01 -0.03 (-0.03%)
  • UPCOM-Index 56.76 -0.02 (-0.04%)
TCT Phân Bón & Hóa Chất Dầu Khí - CTCP
Petrovietnam Fertilizer & Chemicals Corporation
Mã CK:      DPM      15.30      +0.70 (+4.58%)      (cập nhật 21:15 15/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.dpm.vn
DPM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/10/2019 15,300 0.70 4.58 14,600 15,300 14,500 124,717 1,908,170,100
14/10/2019 14,600 0.20 1.37 14,450 14,700 14,450 23,240 339,304,000
11/10/2019 14,450 0.00 ■■ 0.00 14,450 14,650 14,400 22,883 330,659,350
10/10/2019 14,450 -0.30 -2.08 14,750 14,800 14,450 46,938 678,254,100
09/10/2019 14,750 0.20 1.36 14,600 14,800 14,350 49,487 729,933,250
08/10/2019 14,600 0.40 2.74 14,200 14,600 14,050 72,316 1,055,813,600
07/10/2019 14,200 0.00 ■■ 0.00 14,150 14,350 14,100 59,339 842,613,800
04/10/2019 14,150 0.70 4.95 13,450 14,200 13,400 117,942 1,668,879,300
03/10/2019 13,450 0.10 0.74 13,300 13,450 13,200 27,746 373,183,700
02/10/2019 13,300 -0.30 -2.26 13,550 13,550 13,300 56,922 757,062,600
01/10/2019 13,550 0.20 1.48 13,350 13,550 13,300 27,432 371,703,600
30/09/2019 13,350 -0.20 -1.50 13,550 13,650 13,300 49,613 662,333,550
27/09/2019 13,550 0.00 ■■ 0.00 13,600 13,650 13,500 38,047 515,536,850
26/09/2019 13,600 0.50 3.68 13,050 13,600 13,050 96,623 1,314,072,800
25/09/2019 13,050 0.00 ■■ 0.00 13,050 13,150 13,050 19,917 259,916,850
24/09/2019 13,050 -0.10 -0.77 13,150 13,250 13,050 21,744 283,759,200
23/09/2019 13,150 -0.20 -1.52 13,300 13,350 13,150 13,410 176,341,500
20/09/2019 13,300 0.20 1.50 13,150 13,350 13,150 24,612 327,339,600
19/09/2019 13,150 0.00 ■■ 0.00 13,200 13,250 13,150 16,704 219,657,600
18/09/2019 13,200 0.20 1.52 13,000 13,300 13,050 32,712 431,798,400
17/09/2019 13,000 -0.10 -0.77 13,050 13,050 13,000 20,592 267,696,000
16/09/2019 13,050 0.10 0.77 13,000 13,100 12,950 46,100 601,605,000
13/09/2019 13,000 0.10 0.77 12,950 13,050 12,950 25,433 330,629,000
12/09/2019 12,950 0.20 1.54 12,750 13,050 12,850 46,932 607,769,400
11/09/2019 12,750 -0.40 -3.14 13,200 13,300 12,600 48,200 614,550,000
10/09/2019 13,350 -0.20 -1.50 13,350 13,400 13,200 97,480 1,301,358,000
09/09/2019 13,350 0.00 ■■ 0.00 13,350 13,500 13,350 24,630 328,810,500
06/09/2019 13,350 -0.20 -1.50 13,500 13,550 13,350 32,451 433,220,850
05/09/2019 13,500 -0.20 -1.48 13,650 13,600 13,450 29,164 393,714,000
04/09/2019 13,650 0.00 ■■ 0.00 13,650 13,650 13,500 25,743 351,391,950
03/09/2019 13,650 0.00 ■■ 0.00 13,700 13,700 13,500 27,486 375,183,900
30/08/2019 13,700 0.30 2.19 13,450 13,700 13,450 42,677 584,674,900
29/08/2019 13,450 0.20 1.49 13,250 13,450 13,250 24,274 326,485,300
28/08/2019 13,250 -0.20 -1.51 13,450 13,500 13,200 65,014 861,435,500
27/08/2019 13,450 -0.20 -1.49 13,600 13,700 13,450 53,766 723,152,700
26/08/2019 13,600 -0.30 -2.21 13,850 13,800 13,500 69,280 942,208,000
23/08/2019 13,850 0.20 1.44 13,650 13,900 13,650 35,236 488,018,600
22/08/2019 13,650 0.00 ■■ 0.00 13,650 13,900 13,550 48,735 665,232,750
21/08/2019 13,650 -0.10 -0.73 13,750 13,800 13,650 37,551 512,571,150
20/08/2019 13,750 0.00 ■■ 0.00 13,750 13,900 13,700 39,290 540,237,500
19/08/2019 13,750 -0.10 -0.73 13,800 14,100 13,750 31,608 434,610,000
16/08/2019 13,800 0.00 ■■ 0.00 13,850 14,000 13,700 43,278 597,236,400
15/08/2019 13,850 0.00 ■■ 0.00 13,850 13,900 13,750 37,446 518,627,100
14/08/2019 13,850 -0.20 -1.44 14,000 14,250 13,850 54,576 755,877,600
13/08/2019 14,000 -0.40 -2.86 14,400 14,400 14,000 67,926 950,964,000
12/08/2019 14,400 0.40 2.78 14,050 14,400 13,950 35,990 518,256,000
09/08/2019 14,050 0.30 2.14 13,750 14,250 13,750 53,944 757,913,200
08/08/2019 13,750 0.20 1.45 13,550 13,800 13,450 56,090 771,237,500
07/08/2019 13,550 -0.10 -0.74 13,650 13,700 13,550 25,378 343,871,900
06/08/2019 13,650 0.00 ■■ 0.00 13,650 13,750 13,400 26,410 360,496,500
05/08/2019 13,650 -0.40 -2.93 14,000 14,000 13,600 57,663 787,099,950
02/08/2019 14,000 -0.40 -2.86 14,350 14,300 13,950 51,154 716,156,000
01/08/2019 14,350 -0.10 -0.70 14,400 14,600 14,350 26,186 375,769,100
31/07/2019 14,400 -0.10 -0.69 14,500 14,600 14,200 27,053 389,563,200
30/07/2019 14,500 -0.40 -2.76 14,900 14,900 14,500 40,086 581,247,000
29/07/2019 14,900 0.20 1.34 14,700 15,050 14,800 29,745 443,200,500
26/07/2019 14,700 -0.20 -1.36 14,900 15,000 14,700 31,966 469,900,200
25/07/2019 14,900 -0.10 -0.67 15,000 15,100 14,900 14,487 215,856,300
24/07/2019 15,000 -0.10 -0.67 15,100 15,200 14,950 28,498 427,470,000
23/07/2019 15,100 -0.10 -0.66 15,150 15,250 15,100 31,540 476,254,000
22/07/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 21,236 321,725,400
19/07/2019 15,150 0.00 ■■ 0.00 15,200 15,300 15,150 40,772 617,695,800
18/07/2019 15,200 -0.10 -0.66 15,300 15,300 15,150 15,146 230,219,200
17/07/2019 15,300 0.00 ■■ 0.00 15,350 15,450 15,250 30,726 470,107,800
16/07/2019 15,350 0.00 ■■ 0.00 15,350 15,500 15,300 29,014 445,364,900
15/07/2019 15,350 -0.10 -0.65 15,450 15,450 15,350 49,572 760,930,200
12/07/2019 15,450 -0.10 -0.65 15,500 15,600 15,450 45,171 697,891,950
11/07/2019 15,500 -0.20 -1.29 15,650 15,750 15,500 36,960 572,880,000
10/07/2019 15,650 0.20 1.28 15,500 15,750 15,500 38,547 603,260,550
09/07/2019 15,500 0.10 0.65 15,450 15,600 15,400 46,194 716,007,000
08/07/2019 15,450 0.00 ■■ 0.00 15,450 15,500 15,300 65,899 1,018,139,550
05/07/2019 15,450 -0.20 -1.29 15,600 15,650 15,400 48,752 753,218,400
04/07/2019 15,600 0.40 2.56 15,250 15,600 15,250 46,995 733,122,000
03/07/2019 15,250 -0.30 -1.97 15,550 15,500 15,250 38,137 581,589,250
02/07/2019 15,550 -0.30 -1.93 15,800 15,700 15,450 53,681 834,739,550
01/07/2019 15,800 0.70 4.43 15,150 15,800 15,200 62,666 990,122,800
28/06/2019 15,150 0.20 1.32 15,000 15,200 14,700 96,181 1,457,142,150
27/06/2019 15,000 -0.70 -4.67 15,650 15,700 14,650 212,699 3,190,485,000
26/06/2019 15,650 -0.50 -3.19 16,100 16,050 15,650 141,106 2,208,308,900
25/06/2019 16,100 -0.20 -1.24 16,300 16,200 16,050 53,278 857,775,800
24/06/2019 16,300 0.30 1.84 16,000 16,400 16,050 39,908 650,500,400
21/06/2019 16,000 -0.30 -1.88 16,300 16,300 15,950 614,589 9,833,424,000
20/06/2019 16,300 0.10 0.61 16,250 16,400 16,200 132,872 2,165,813,600
19/06/2019 16,250 -0.30 -1.85 16,550 16,600 16,250 43,205 702,081,250
18/06/2019 16,550 0.10 0.60 16,500 16,650 16,450 11,550 191,152,500
17/06/2019 16,500 -0.60 -3.64 17,150 17,100 16,450 47,176 778,404,000
16/06/2019 17,150 -0.20 -1.17 17,350 17,500 17,000 28,571 489,992,650
14/06/2019 17,150 -0.20 -1.17 17,350 17,500 17,000 28,571 489,992,650
13/06/2019 17,350 -0.30 -1.73 17,700 17,600 17,200 94,494 1,639,470,900
11/06/2019 17,800 -0.40 -2.25 18,200 18,200 17,800 16,912 301,033,600
10/06/2019 18,200 0.10 0.55 18,050 18,300 17,900 28,367 516,279,400
09/06/2019 18,050 0.10 0.55 18,000 18,150 17,900 12,444 224,614,200
07/06/2019 18,050 0.10 0.55 18,000 18,150 17,900 12,444 224,614,200
06/06/2019 18,000 -0.20 -1.11 18,200 18,300 17,700 19,191 345,438,000
05/06/2019 18,200 0.30 1.65 17,850 18,300 18,000 38,098 693,383,600
04/06/2019 17,850 -0.10 -0.56 18,000 18,200 17,600 33,854 604,293,900
03/06/2019 18,000 0.10 0.56 17,850 18,250 17,600 69,608 1,252,944,000
02/06/2019 17,850 -0.40 -2.24 18,250 18,550 17,850 60,760 1,084,566,000
31/05/2019 17,850 -0.40 -2.24 18,250 18,550 17,850 60,760 1,084,566,000
30/05/2019 18,250 -0.30 -1.64 18,550 18,600 18,250 24,165 441,011,250
29/05/2019 18,550 0.30 1.62 18,250 18,650 18,200 29,307 543,644,850
28/05/2019 18,250 -0.40 -2.19 18,600 18,650 18,100 42,647 778,307,750
27/05/2019 18,600 0.10 0.54 18,550 18,650 18,400 18,050 335,730,000
26/05/2019 18,550 0.00 ■■ 0.00 18,550 18,750 18,200 72,041 1,336,360,550
24/05/2019 18,550 0.00 ■■ 0.00 18,550 18,750 18,200 72,041 1,336,360,550
23/05/2019 18,550 1.00 5.39 17,550 18,550 17,500 77,996 1,446,825,800
22/05/2019 17,550 -0.10 -0.57 17,650 17,750 17,550 11,903 208,897,650
21/05/2019 17,650 0.10 0.57 17,550 17,850 17,650 20,158 355,788,700
20/05/2019 17,550 0.00 ■■ 0.00 17,550 17,700 17,550 21,694 380,729,700
19/05/2019 17,550 -0.30 -1.71 17,850 17,900 17,550 25,478 447,138,900
17/05/2019 17,550 -0.30 -1.71 17,850 17,900 17,550 25,478 447,138,900
16/05/2019 17,850 0.00 ■■ 0.00 17,900 18,000 17,800 13,820 246,687,000
15/05/2019 17,900 0.30 1.68 17,650 17,900 17,650 13,546 242,473,400
14/05/2019 17,650 -0.10 -0.57 17,700 17,950 17,500 27,190 479,903,500
13/05/2019 17,700 -0.20 -1.13 17,900 17,900 17,500 12,108 214,311,600
12/05/2019 17,900 0.30 1.68 17,600 17,950 17,700 12,732 227,902,800
10/05/2019 17,900 0.30 1.68 17,600 17,950 17,700 12,732 227,902,800
09/05/2019 17,600 0.10 0.57 17,500 17,900 17,550 9,830 173,008,000
08/05/2019 17,500 -0.50 -2.86 18,000 18,000 17,500 18,983 332,202,500
07/05/2019 18,000 0.30 1.67 17,700 18,050 17,400 36,738 661,284,000
06/05/2019 17,700 -0.40 -2.26 18,150 18,000 17,700 13,684 242,206,800
05/05/2019 18,150 0.10 0.55 18,050 18,150 18,000 28,325 514,098,750
03/05/2019 18,150 0.10 0.55 18,050 18,150 18,000 28,325 514,098,750
02/05/2019 18,050 0.10 0.55 18,000 18,150 17,800 26,814 483,992,700
01/05/2019 18,000 -0.10 -0.56 18,050 18,000 17,800 13,940 250,920,000
30/04/2019 18,000 -0.10 -0.56 18,050 18,000 17,800 13,940 250,920,000
29/04/2019 18,000 -0.10 -0.56 18,050 18,000 17,800 13,940 250,920,000
28/04/2019 18,000 -0.10 -0.56 18,050 18,000 17,800 13,940 250,920,000
26/04/2019 18,000 -0.10 -0.56 18,050 18,000 17,800 13,940 250,920,000
25/04/2019 18,050 0.10 0.55 18,000 18,100 17,800 7,877 142,179,850
24/04/2019 18,000 0.30 1.67 17,700 18,100 17,700 21,635 389,430,000
23/04/2019 17,700 0.60 3.39 17,050 17,850 17,050 47,371 838,466,700
22/04/2019 17,050 -0.50 -2.93 17,550 17,600 17,050 23,730 404,596,500
21/04/2019 17,550 0.00 ■■ 0.00 17,550 17,550 17,350 28,600 501,930,000
19/04/2019 17,550 0.00 ■■ 0.00 17,550 17,550 17,350 28,600 501,930,000
18/04/2019 17,550 -0.50 -2.85 18,050 18,050 17,550 36,034 632,396,700
17/04/2019 18,050 -0.10 -0.55 18,100 18,200 18,000 13,885 250,624,250
16/04/2019 18,100 -0.20 -1.10 18,300 18,300 17,900 41,616 753,249,600
15/04/2019 18,300 0.10 0.55 18,200 18,350 18,150 21,439 392,333,700
12/04/2019 18,300 0.10 0.55 18,200 18,350 18,150 21,439 392,333,700
11/04/2019 18,200 0.00 ■■ 0.00 18,200 18,500 18,150 13,833 251,760,600
10/04/2019 18,200 -0.40 -2.20 18,600 18,600 18,200 35,022 637,400,400
09/04/2019 18,600 -0.30 -1.61 18,950 19,000 18,600 21,046 391,455,600
08/04/2019 18,950 0.30 1.58 18,600 19,100 18,600 18,427 349,191,650
05/04/2019 18,600 -0.20 -1.08 18,800 18,800 18,500 31,279 581,789,400
04/04/2019 18,800 -0.40 -2.13 19,200 19,200 18,700 54,017 1,015,519,600
03/04/2019 19,200 -0.10 -0.52 19,250 19,300 19,150 15,921 305,683,200
02/04/2019 19,250 -0.30 -1.56 19,550 19,550 19,200 11,082 213,328,500
01/04/2019 19,550 -0.10 -0.51 19,600 19,600 19,250 18,599 363,610,450
31/03/2019 21,600 0.45 2.08 21,150 21,700 20,800 721,080 15,575,328,000
29/03/2019 19,600 0.40 2.04 19,250 19,600 19,200 52,975 1,038,310,000
28/03/2019 19,250 -0.60 -3.12 19,800 19,850 19,100 54,323 1,045,717,750
27/03/2019 19,800 -0.10 -0.51 19,850 19,900 19,750 11,407 225,858,600
26/03/2019 19,850 0.10 0.50 19,800 19,850 19,700 22,652 449,642,200
25/03/2019 19,800 -0.20 -1.01 20,000 19,950 19,600 59,993 1,187,861,400
22/03/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,900 22,844 456,880,000
21/03/2019 20,000 -0.20 -1.00 20,200 20,300 19,800 32,322 646,440,000
20/03/2019 20,200 0.10 0.50 20,050 20,200 19,950 26,821 541,784,200
19/03/2019 20,050 -0.40 -2.00 20,450 20,350 19,950 51,742 1,037,427,100
18/03/2019 20,450 0.30 1.47 20,150 20,500 20,200 43,767 895,035,150
15/03/2019 20,150 -0.30 -1.49 20,400 20,550 20,150 47,183 950,737,450
14/03/2019 20,400 -0.10 -0.49 20,500 20,600 20,400 32,525 663,510,000
13/03/2019 20,500 -0.30 -1.46 20,750 20,900 20,500 40,521 830,680,500
12/03/2019 20,750 0.40 1.93 20,400 20,750 20,400 33,468 694,461,000
11/03/2019 20,400 0.00 ■■ 0.00 20,400 20,550 20,350 24,921 508,388,400
08/03/2019 20,400 -0.20 -0.98 20,600 20,600 20,300 27,105 552,942,000
07/03/2019 20,600 -0.30 -1.46 20,900 20,950 20,500 41,047 845,568,200
06/03/2019 20,900 0.10 0.48 20,800 20,900 20,650 12,257 256,171,300
05/03/2019 20,800 0.40 1.92 20,450 20,800 20,400 53,388 1,110,470,400
04/03/2019 20,450 0.00 ■■ 0.00 20,450 20,600 20,300 45,813 936,875,850
01/03/2019 20,450 0.10 0.49 20,400 20,800 20,350 16,960 346,832,000
28/02/2019 20,400 0.00 ■■ 0.00 20,400 20,850 20,400 49,675 1,013,370,000
27/02/2019 20,400 -0.50 -2.45 20,850 20,650 20,350 62,287 1,270,654,800
26/02/2019 20,850 -0.10 -0.48 21,000 21,200 20,700 58,128 1,211,968,800
25/02/2019 21,000 0.10 0.48 20,900 21,600 20,900 51,076 1,072,596,000
22/02/2019 20,900 -1.00 -4.78 21,900 21,900 20,750 191,090 3,993,781,000
21/02/2019 21,900 -1.00 -4.57 22,900 22,900 21,400 129,596 2,838,152,400
20/02/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,750 59,180 1,355,222,000
19/02/2019 22,900 0.20 0.87 22,700 23,300 22,700 119,341 2,732,908,900
18/02/2019 22,700 -0.30 -1.32 23,000 23,000 22,650 77,071 1,749,511,700
15/02/2019 23,000 -0.30 -1.30 23,300 23,300 22,900 102,764 2,363,572,000
14/02/2019 23,300 -0.10 -0.43 23,450 23,700 23,300 65,611 1,528,736,300
13/02/2019 23,450 0.80 3.41 22,600 23,600 22,700 142,257 3,335,926,650
12/02/2019 22,600 0.10 0.44 22,550 22,600 22,400 75,320 1,702,232,000
11/02/2019 22,550 0.20 0.89 22,400 22,600 22,300 36,897 832,027,350
01/02/2019 22,400 -0.30 -1.34 22,700 22,700 22,300 35,742 800,620,800
31/01/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,600 69,514 1,577,967,800
30/01/2019 22,700 -0.20 -0.88 22,900 22,900 22,500 13,883 315,144,100
29/01/2019 22,900 0.70 3.06 22,200 22,900 21,750 61,091 1,398,983,900
28/01/2019 22,200 0.30 1.35 21,900 22,400 21,700 25,755 571,761,000
25/01/2019 21,900 -0.70 -3.20 22,550 22,550 21,900 55,356 1,212,296,400
24/01/2019 22,550 -0.30 -1.33 22,850 22,850 22,350 54,934,000 1,238,761,700,000
23/01/2019 22,850 0.10 0.44 22,800 22,950 22,600 46,858,000 1,070,705,300,000
22/01/2019 22,800 0.30 1.32 22,550 23,100 22,350 68,700,000 1,566,360,000,000
21/01/2019 22,550 -0.65 -2.88 23,200 23,000 22,550 443,150 9,993,032,500
18/01/2019 23,200 0.45 1.94 22,750 23,200 22,500 757,200 17,567,040,000
17/01/2019 22,750 0.65 2.86 22,100 22,950 22,100 1,264,490 28,767,147,500
16/01/2019 22,100 0.10 0.45 22,000 22,300 21,900 291,560 6,443,476,000
15/01/2019 22,000 0.70 3.18 21,300 22,000 21,200 743,000 16,346,000,000
14/01/2019 21,300 -0.05 -0.23 21,350 21,450 21,150 241,320 5,140,116,000
11/01/2019 21,350 -0.20 -0.94 21,550 21,550 21,100 311,560 6,651,806,000
10/01/2019 21,550 0.15 0.70 21,400 21,700 21,000 614,940 13,251,957,000
09/01/2019 21,400 0.05 0.23 21,350 21,600 21,350 257,190 5,503,866,000
08/01/2019 21,350 -0.45 -2.11 21,800 21,800 21,200 156,460 3,340,421,000
07/01/2019 21,800 0.20 0.92 21,600 21,900 21,400 228,190 4,974,542,000
04/01/2019 21,600 0.60 2.78 21,000 21,600 20,500 683,510 14,763,816,000
03/01/2019 21,000 -1.00 -4.76 22,000 22,200 21,000 738,890 15,516,690,000
02/01/2019 22,000 -0.30 -1.36 22,300 22,450 21,700 432,250 9,509,500,000
30/12/2018 22,300 -0.30 -1.35 22,600 22,600 22,250 343,280 7,655,144,000
28/12/2018 22,300 -0.30 -1.35 22,600 22,600 22,250 343,280 7,655,144,000
27/12/2018 22,600 -0.10 -0.44 22,700 22,950 22,500 419,210 9,474,146,000
26/12/2018 22,700 -0.05 -0.22 22,750 23,000 22,500 445,510 10,113,077,000
25/12/2018 22,750 0.75 3.30 22,000 22,750 21,600 964,050 21,932,137,500
24/12/2018 22,000 0.50 2.27 21,500 22,150 21,600 1,146,110 25,214,420,000
23/12/2018 21,500 -0.25 -1.16 21,750 21,800 21,350 492,080 10,579,720,000
21/12/2018 21,500 -0.25 -1.16 21,750 21,800 21,350 492,080 10,579,720,000
20/12/2018 21,750 0.75 3.45 21,000 21,800 20,750 542,450 11,798,287,500
19/12/2018 21,000 0.05 0.24 20,950 21,100 20,700 292,460 6,141,660,000
18/12/2018 20,950 -0.15 -0.72 20,950 21,100 20,600 383,560 8,035,582,000
17/12/2018 20,950 -0.45 -2.15 21,400 21,400 20,950 183,050 3,834,897,500
16/12/2018 21,400 0.55 2.57 20,850 21,700 20,800 745,420 15,951,988,000
14/12/2018 21,400 0.55 2.57 20,850 21,700 20,800 745,420 15,951,988,000
13/12/2018 20,850 -0.15 -0.72 21,000 21,200 20,650 254,310 5,302,363,500
12/12/2018 21,000 0.20 0.95 21,000 21,300 20,900 334,460 7,023,660,000
11/12/2018 21,000 0.20 0.95 20,800 21,300 20,800 271,550 5,702,550,000
10/12/2018 20,800 -0.20 -0.96 21,000 21,500 20,600 612,710 12,744,368,000
09/12/2018 21,000 -0.80 -3.81 21,800 21,800 21,000 441,720 9,276,120,000
07/12/2018 21,000 -0.80 -3.81 21,800 21,800 21,000 441,720 9,276,120,000
06/12/2018 21,800 0.60 2.75 21,200 21,800 20,350 827,920 18,048,656,000
05/12/2018 21,200 -0.50 -2.36 21,700 21,650 21,200 340,050 7,209,060,000
04/12/2018 21,700 0.15 0.69 21,700 22,150 21,550 544,290 11,811,093,000
03/12/2018 21,700 0.10 0.46 21,600 22,000 21,350 603,230 13,090,091,000
30/11/2018 21,600 0.45 2.08 21,150 21,700 20,800 721,080 15,575,328,000
29/11/2018 21,150 0.45 2.13 20,700 21,500 20,500 1,031,240 21,810,726,000
28/11/2018 20,700 -0.10 -0.48 20,700 20,800 20,350 416,450 8,620,515,000
27/11/2018 20,700 0.90 4.35 19,800 20,700 19,700 942,990 19,519,893,000
26/11/2018 19,800 -0.15 -0.76 19,950 20,100 19,800 330,770 6,549,246,000
25/11/2018 19,950 0.05 0.25 19,900 20,300 19,550 885,570 17,667,121,500
23/11/2018 19,950 0.05 0.25 19,900 20,300 19,550 885,570 17,667,121,500
22/11/2018 19,900 0.05 0.25 19,850 20,000 19,600 278,620 5,544,538,000
21/11/2018 19,850 0.25 1.26 19,600 20,000 19,500 1,278,540 25,379,019,000
20/11/2018 19,600 0.60 3.06 19,000 19,850 18,800 1,124,500 22,040,200,000
19/11/2018 19,000 0.10 0.53 18,900 19,150 18,700 141,340 2,685,460,000
16/11/2018 18,900 -0.20 -1.06 19,100 19,100 18,900 157,220 2,971,458,000
15/11/2018 19,100 0.30 1.57 18,800 19,200 18,850 553,790 10,577,389,000
14/11/2018 18,800 0.10 0.53 18,700 19,300 18,800 688,160 12,937,408,000
13/11/2018 18,700 0.25 1.34 18,450 18,700 18,250 364,210 6,810,727,000
12/11/2018 18,450 0.05 0.27 18,450 18,500 18,300 264,200 4,874,490,000
09/11/2018 18,450 -0.30 -1.63 18,750 18,750 18,450 310,090 5,721,160,500
08/11/2018 18,750 -0.05 -0.27 18,800 18,950 18,600 204,590 3,836,062,500
07/11/2018 18,800 0.10 0.53 18,700 18,800 18,500 242,960 4,567,648,000
06/11/2018 18,700 -0.10 -0.53 18,800 18,950 18,600 238,070 4,451,909,000
05/11/2018 18,800 -0.15 -0.80 18,800 18,800 18,300 715,770 13,456,476,000
02/11/2018 18,800 0.30 1.60 18,500 18,950 18,450 318,810 5,993,628,000
01/11/2018 18,500 -0.30 -1.62 18,800 18,800 18,500 224,520 4,153,620,000
31/10/2018 18,800 0.60 3.19 18,200 18,850 18,300 543,980 10,226,824,000
30/10/2018 18,200 0.20 1.10 18,000 18,400 17,750 560,860 10,207,652,000
29/10/2018 18,000 -0.05 -0.28 18,000 18,100 17,850 1,079,660 19,433,880,000
28/10/2018 18,000 0.50 2.78 17,500 18,100 17,600 388,550 6,993,900,000
26/10/2018 18,000 0.50 2.78 17,500 18,100 17,600 388,550 6,993,900,000
25/10/2018 17,500 -0.15 -0.86 17,650 17,700 17,100 334,680 5,856,900,000
24/10/2018 17,650 -0.25 -1.42 17,900 18,000 17,450 481,790 8,503,593,500
23/10/2018 17,900 -0.10 -0.56 18,000 18,100 17,700 385,500 6,900,450,000
22/10/2018 18,000 -0.05 -0.28 18,000 18,200 17,950 302,600 5,446,800,000
21/10/2018 18,000 0.35 1.94 18,000 18,500 17,800 701,200 12,621,600,000
19/10/2018 18,000 0.35 1.94 18,000 18,500 17,800 701,200 12,621,600,000
18/10/2018 18,000 -0.10 -0.56 18,100 18,200 18,000 266,960 4,805,280,000
17/10/2018 18,100 0.10 0.55 18,000 18,350 18,000 325,250 5,887,025,000
16/10/2018 18,000 0.50 2.78 17,500 18,300 17,600 261,500 4,707,000,000
15/10/2018 17,500 -0.50 -2.86 18,000 18,050 17,350 364,820 6,384,350,000
14/10/2018 18,000 0.35 1.94 17,650 18,300 17,500 774,880 13,947,840,000
12/10/2018 18,000 0.35 1.94 17,650 18,300 17,500 774,880 13,947,840,000
11/10/2018 17,650 -0.75 -4.25 18,400 18,000 17,500 1,366,020 24,110,253,000
10/10/2018 18,400 -0.10 -0.54 18,500 18,600 18,300 427,860 7,872,624,000
09/10/2018 18,500 -0.10 -0.54 18,600 18,800 18,400 188,780 3,492,430,000
08/10/2018 18,600 -0.35 -1.88 18,950 18,800 18,300 1,655,660 30,795,276,000
07/10/2018 18,950 -0.35 -1.85 19,300 19,250 18,950 823,130 15,598,313,500
05/10/2018 18,950 -0.35 -1.85 19,300 19,250 18,950 823,130 15,598,313,500
04/10/2018 19,300 0.10 0.52 19,200 19,500 19,100 566,490 10,933,257,000
03/10/2018 19,200 -0.30 -1.56 19,500 19,500 19,100 681,970 13,093,824,000
02/10/2018 19,500 -0.30 -1.54 19,800 19,950 19,400 654,850 12,769,575,000
01/10/2018 19,800 0.40 2.02 19,400 20,150 19,450 1,669,050 33,047,190,000
30/09/2018 19,400 -0.15 -0.77 19,550 19,600 19,200 580,530 11,262,282,000
28/09/2018 19,400 -0.15 -0.77 19,550 19,600 19,200 580,530 11,262,282,000
27/09/2018 19,550 0.05 0.26 19,500 20,150 19,200 708,530 13,851,761,500
26/09/2018 19,500 1.00 5.13 18,500 19,750 18,400 2,083,370 40,625,715,000
25/09/2018 18,500 0.20 1.08 18,300 18,600 18,200 682,230 12,621,255,000
24/09/2018 18,300 0.35 1.91 17,950 18,350 17,950 729,170 13,343,811,000
21/09/2018 17,950 -0.15 -0.84 18,100 18,150 17,900 690,960 12,402,732,000
20/09/2018 18,100 0.55 3.04 17,550 18,100 17,600 738,570 13,368,117,000
19/09/2018 17,550 0.15 0.85 17,400 17,700 17,450 363,460 6,378,723,000
18/09/2018 17,400 -0.10 -0.57 17,500 17,550 17,400 258,280 4,494,072,000
17/09/2018 17,500 0.15 0.86 17,350 17,550 17,200 235,800 4,126,500,000
14/09/2018 17,350 0.05 0.29 17,350 17,550 17,350 145,410 2,522,863,500
13/09/2018 17,350 -0.10 -0.58 17,450 17,550 17,350 57,430 996,410,500
12/09/2018 17,450 0.05 0.29 17,400 17,600 17,300 412,060 7,190,447,000
11/09/2018 17,400 -0.10 -0.57 17,500 17,500 17,200 151,130 2,629,662,000
10/09/2018 17,500 -0.05 -0.29 17,500 17,500 17,250 63,430 1,110,025,000
07/09/2018 17,500 0.40 2.29 17,100 17,500 17,100 272,120 4,762,100,000
06/09/2018 17,100 -0.30 -1.75 17,400 17,400 17,100 212,610 3,635,631,000
05/09/2018 17,400 -0.30 -1.72 17,700 17,650 17,300 208,810 3,633,294,000
04/09/2018 17,700 0.15 0.85 17,550 17,850 17,600 354,520 6,275,004,000
03/09/2018 17,550 0.45 2.56 17,100 17,550 17,100 373,960 6,562,998,000
31/08/2018 17,550 0.45 2.56 17,100 17,550 17,100 373,960 6,562,998,000
30/08/2018 17,100 -0.05 -0.29 17,150 17,400 17,000 597,100 10,210,410,000
29/08/2018 17,150 -0.35 -2.04 17,500 17,400 17,150 531,690 9,118,483,500
28/08/2018 17,500 -0.05 -0.29 17,500 17,650 17,450 585,070 10,238,725,000
27/08/2018 17,500 -0.25 -1.43 17,750 17,800 17,500 941,300 16,472,750,000
24/08/2018 17,750 -0.05 -0.28 17,800 17,800 17,700 156,780 2,782,845,000
23/08/2018 17,800 -0.05 -0.28 17,800 17,900 17,750 311,010 5,535,978,000
22/08/2018 17,800 0.05 0.28 17,800 18,050 17,800 528,560 9,408,368,000
21/08/2018 17,800 -0.10 -0.56 17,900 18,000 17,750 288,430 5,134,054,000
20/08/2018 17,900 0.10 0.56 17,900 18,000 17,800 281,090 5,031,511,000
17/08/2018 17,900 -0.20 -1.12 18,100 18,150 17,800 331,290 5,930,091,000
16/08/2018 18,100 0.25 1.38 17,850 18,100 17,700 398,220 7,207,782,000
15/08/2018 17,850 -0.30 -1.68 18,150 18,200 17,800 219,520 3,918,432,000
14/08/2018 18,150 0.55 3.03 17,600 18,150 17,500 597,880 10,851,522,000
13/08/2018 17,600 -0.20 -1.14 17,800 18,000 17,550 548,380 9,651,488,000
10/08/2018 17,800 -0.30 -1.69 18,100 18,200 17,600 507,800 9,038,840,000
09/08/2018 18,100 -0.20 -1.10 18,300 18,300 18,100 476,270 8,620,487,000
08/08/2018 18,300 -0.05 -0.27 18,300 18,400 18,150 398,450 7,291,635,000
07/08/2018 18,300 -0.15 -0.82 18,450 18,400 18,150 96,350 1,763,205,000
06/08/2018 18,450 0.40 2.17 18,050 18,600 18,050 948,410 17,498,164,500
03/08/2018 18,050 -0.10 -0.55 18,150 18,200 17,950 399,260 7,206,643,000
02/08/2018 18,150 -0.05 -0.28 18,200 18,250 17,900 335,660 6,092,229,000
01/08/2018 18,200 -0.25 -1.37 18,450 18,500 18,200 547,100 9,957,220,000
31/07/2018 18,450 0.35 1.90 18,100 18,650 18,100 982,400 18,125,280,000
30/07/2018 18,100 0.30 1.66 17,800 18,150 17,800 471,720 8,538,132,000
29/07/2018 17,800 -0.15 -0.84 17,950 18,050 17,700 208,890 3,718,242,000
27/07/2018 17,800 -0.15 -0.84 17,950 18,050 17,700 208,890 3,718,242,000
26/07/2018 17,950 -0.15 -0.84 18,100 18,350 17,500 1,283,220 23,033,799,000
25/07/2018 18,100 0.30 1.66 17,800 18,700 17,700 2,981,650 53,967,865,000
24/07/2018 17,800 0.05 0.28 17,800 17,900 17,600 404,140 7,193,692,000
23/07/2018 17,800 0.40 2.25 17,400 17,850 17,350 536,810 9,555,218,000
22/07/2018 17,400 -0.20 -1.15 17,600 17,600 17,350 815,750 14,194,050,000
20/07/2018 17,400 -0.20 -1.15 17,600 17,600 17,350 815,750 14,194,050,000
19/07/2018 17,600 -0.10 -0.57 17,700 17,900 17,550 716,790 12,615,504,000
18/07/2018 17,700 0.45 2.54 17,250 17,800 17,200 862,190 15,260,763,000
17/07/2018 17,250 0.10 0.58 17,150 17,250 17,000 359,130 6,194,992,500
16/07/2018 17,150 0.10 0.58 17,050 17,250 17,050 474,690 8,140,933,500
15/07/2018 17,050 0.35 2.05 16,700 17,050 16,700 421,010 7,178,220,500
13/07/2018 17,050 0.35 2.05 16,700 17,050 16,700 421,010 7,178,220,500
12/07/2018 16,700 0.05 0.30 16,650 17,150 16,600 868,670 14,506,789,000
11/07/2018 16,650 -0.70 -4.20 17,350 17,300 16,650 1,211,530 20,171,974,500
10/07/2018 17,350 0.55 3.17 16,800 17,400 16,800 547,550 9,499,992,500
09/07/2018 16,800 0.20 1.19 16,600 16,850 16,600 246,710 4,144,728,000
08/07/2018 16,600 0.05 0.30 16,550 16,650 16,350 532,580 8,840,828,000
06/07/2018 16,600 0.05 0.30 16,550 16,650 16,350 532,580 8,840,828,000
05/07/2018 16,550 -0.05 -0.30 16,600 16,800 16,500 505,420 8,364,701,000
04/07/2018 16,600 0.05 0.30 16,600 16,650 16,400 576,470 9,569,402,000
03/07/2018 16,600 -0.20 -1.20 16,800 16,950 16,600 826,640 13,722,224,000
02/07/2018 16,800 -0.40 -2.38 17,200 17,100 16,700 723,800 12,159,840,000
01/07/2018 17,200 0.10 0.58 17,100 0 0 291,300 5,010,360,000
29/06/2018 17,200 0.10 0.58 17,100 17,300 16,950 291,300 5,010,360,000
28/06/2018 17,100 -0.20 -1.17 17,300 17,500 17,100 1,232,990 21,084,129,000
27/06/2018 17,300 -0.05 -0.29 17,300 17,550 17,250 630,240 10,903,152,000
26/06/2018 17,300 -0.35 -2.02 17,650 17,650 17,150 437,090 7,561,657,000
25/06/2018 17,650 0.75 4.25 16,900 18,000 17,200 751,270 13,259,915,500
22/06/2018 16,900 0.20 1.18 16,700 17,050 16,600 1,274,320 21,536,008,000
21/06/2018 16,700 -0.15 -0.90 16,850 17,000 16,600 503,300 8,405,110,000
20/06/2018 16,850 0.40 2.37 16,450 16,850 16,500 419,770 7,073,124,500
19/06/2018 16,450 -0.45 -2.74 16,900 16,850 16,350 624,180 10,267,761,000
18/06/2018 16,900 -0.35 -2.07 17,250 17,450 16,900 424,250 7,169,825,000
17/06/2018 17,250 -0.35 -2.03 17,600 17,600 17,250 734,040 12,662,190,000
15/06/2018 17,250 -0.35 -2.03 17,600 17,600 17,250 734,040 12,662,190,000
14/06/2018 17,600 0.10 0.57 17,500 17,800 17,500 363,520 6,397,952,000
13/06/2018 18,450 0.05 0.27 18,450 18,600 18,200 370,620 6,837,939,000
12/06/2018 18,450 -0.60 -3.25 19,050 18,850 17,950 1,255,740 23,168,403,000
11/06/2018 19,050 0.05 0.26 19,050 19,150 18,500 715,080 13,622,274,000
10/06/2018 19,050 0.05 0.26 19,000 19,300 18,700 1,149,950 21,906,547,500
08/06/2018 19,050 0.05 0.26 19,000 19,300 18,700 1,149,950 21,906,547,500
07/06/2018 19,000 1.05 5.53 17,950 19,100 18,200 1,295,600 24,616,400,000
06/06/2018 17,950 -0.15 -0.84 18,100 18,100 17,800 1,076,390 19,321,200,500
05/06/2018 18,100 0.50 2.76 17,600 18,150 17,600 1,331,040 24,091,824,000
04/06/2018 17,600 0.70 3.98 16,900 17,700 17,000 1,565,320 27,549,632,000
03/06/2018 16,900 0.30 1.78 16,600 17,200 16,650 939,660 15,880,254,000
01/06/2018 16,900 0.30 1.78 16,600 17,200 16,650 939,660 15,880,254,000
31/05/2018 16,600 0.10 0.60 16,500 16,650 16,450 1,755,480 29,140,968,000
30/05/2018 16,500 0.05 0.30 16,500 16,650 16,350 1,753,870 28,938,855,000
29/05/2018 16,500 0.10 0.61 16,500 16,900 16,350 1,238,480 20,434,920,000
28/05/2018 16,500 -0.60 -3.64 17,100 17,500 16,100 613,080 10,115,820,000
27/05/2018 17,100 -0.40 -2.34 17,500 17,650 16,850 671,720 11,486,412,000
25/05/2018 17,100 -0.40 -2.34 17,500 17,650 16,850 671,720 11,486,412,000
24/05/2018 17,500 -0.85 -4.86 18,350 18,600 17,150 1,720,290 30,105,075,000
23/05/2018 18,350 -0.25 -1.36 18,600 18,750 18,100 660,550 12,121,092,500
22/05/2018 18,600 -0.30 -1.61 18,900 19,100 18,000 369,290 6,868,794,000
21/05/2018 18,900 -0.10 -0.53 19,000 19,400 18,900 427,900 8,087,310,000
20/05/2018 19,000 -0.30 -1.58 19,300 19,500 18,900 711,320 13,515,080,000
18/05/2018 19,000 -0.30 -1.58 19,300 19,500 18,900 711,320 13,515,080,000
17/05/2018 19,300 0.05 0.26 19,300 19,600 19,250 634,490 12,245,657,000
16/05/2018 19,300 -0.60 -3.11 19,900 19,900 19,300 502,980 9,707,514,000
15/05/2018 19,900 0.50 2.51 19,400 20,150 19,200 1,173,780 23,358,222,000
14/05/2018 19,400 0.20 1.03 19,200 19,400 18,950 517,520 10,039,888,000
13/05/2018 19,200 0.10 0.52 19,100 19,300 18,700 408,580 7,844,736,000
11/05/2018 19,200 0.10 0.52 19,100 19,300 18,700 408,580 7,844,736,000
10/05/2018 19,100 0.40 2.09 18,700 19,400 18,600 1,028,590 19,646,069,000
09/05/2018 18,700 0.20 1.07 18,500 18,850 18,350 438,000 8,190,600,000
08/05/2018 18,500 -0.05 -0.27 18,500 18,500 18,400 521,020 9,638,870,000
07/05/2018 18,500 0.20 1.08 18,300 18,500 18,300 283,730 5,249,005,000
05/05/2018 18,300 0.15 0.82 18,150 18,400 18,150 988,760 18,094,308,000
04/05/2018 18,300 0.15 0.82 18,150 18,400 18,150 988,760 18,094,308,000
03/05/2018 18,150 -0.45 -2.48 18,600 18,550 18,000 1,021,150 18,533,872,500
02/05/2018 18,600 -0.50 -2.69 19,100 19,200 18,600 905,520 16,842,672,000
30/04/2018 19,100 -0.10 -0.52 19,100 19,150 18,850 782,950 14,954,345,000
27/04/2018 19,100 -0.10 -0.52 19,100 19,150 18,850 782,950 14,954,345,000
26/04/2018 19,100 -0.05 -0.26 19,150 19,450 18,950 748,970 14,305,327,000
25/04/2018 19,150 0.15 0.78 19,000 19,650 18,800 373,410 7,150,801,500
24/04/2018 19,150 0.15 0.78 19,000 19,650 18,800 373,410 7,150,801,500
23/04/2018 19,000 -1.10 -5.79 20,100 20,200 19,000 600,860 11,416,340,000
20/04/2018 20,100 0.15 0.75 19,950 20,300 19,900 335,430 6,742,143,000
19/04/2018 19,950 -0.20 -1.00 20,150 20,400 19,950 891,290 17,781,235,500
18/04/2018 20,150 -0.35 -1.74 20,500 20,800 20,150 445,210 8,970,981,500
13/04/2018 20,900 -0.50 -2.39 21,400 21,400 20,800 1,007,390 21,054,451,000
12/04/2018 21,400 0.10 0.47 21,300 21,550 21,300 292,830 6,266,562,000
11/04/2018 21,300 -0.40 -1.88 21,700 21,700 21,250 569,600 12,132,480,000
10/04/2018 21,700 0.40 1.84 21,300 22,000 21,300 1,321,190 28,669,823,000
09/04/2018 21,300 0.05 0.23 21,250 21,350 21,250 557,760 11,880,288,000
06/04/2018 21,250 -0.05 -0.24 21,300 21,400 21,200 505,550 10,742,937,500
05/04/2018 21,300 0.05 0.23 21,300 21,400 21,250 415,520 8,850,576,000
04/04/2018 21,300 -0.05 -0.23 21,350 21,550 21,250 473,830 10,092,579,000
03/04/2018 21,350 -0.40 -1.87 21,750 21,750 21,300 1,322,130 28,227,475,500
02/04/2018 21,750 -0.25 -1.15 22,000 22,300 21,750 803,710 17,480,692,500
30/03/2018 22,000 0.05 0.23 21,950 22,000 21,700 243,630 5,359,860,000
29/03/2018 21,950 -0.05 -0.23 22,000 22,300 21,550 1,048,030 23,004,258,500
28/03/2018 22,000 -0.10 -0.45 22,100 22,300 22,000 247,390 5,442,580,000
27/03/2018 22,100 -0.30 -1.36 22,400 22,800 22,050 893,100 19,737,510,000
26/03/2018 22,400 -0.45 -2.01 22,850 22,800 22,400 359,470 8,052,128,000
23/03/2018 22,850 -0.05 -0.22 22,850 22,850 22,350 699,710 15,988,373,500
22/03/2018 22,850 0.05 0.22 22,800 23,100 22,800 554,870 12,678,779,500
21/03/2018 22,800 0.30 1.32 22,500 22,900 22,350 659,150 15,028,620,000
20/03/2018 22,500 -0.30 -1.33 22,800 22,900 22,450 733,370 16,500,825,000
19/03/2018 22,800 -0.40 -1.75 23,200 23,400 22,800 982,740 22,406,472,000
16/03/2018 23,200 0.05 0.22 23,150 23,700 22,850 1,017,740 23,611,568,000
15/03/2018 23,150 -0.30 -1.30 23,450 23,450 23,000 649,730 15,041,249,500
14/03/2018 23,450 0.90 3.84 22,550 23,550 22,500 1,374,920 32,241,874,000
13/03/2018 22,550 0.05 0.22 22,500 22,550 22,300 520,840 11,744,942,000
12/03/2018 22,500 -0.75 -3.33 23,250 23,450 22,650 487,000 10,957,500,000
09/03/2018 22,800 -0.45 -1.97 23,250 23,450 22,650 732,340 16,697,352,000
08/03/2018 23,250 0.45 1.94 22,800 23,450 22,800 947,800 22,036,350,000
07/03/2018 22,800 0.15 0.66 22,800 23,450 22,700 967,980 22,069,944,000
06/03/2018 22,800 0.60 2.63 22,200 23,500 21,900 988,260 22,532,328,000
05/03/2018 22,200 -0.40 -1.80 22,600 22,800 22,200 508,910 11,297,802,000
02/03/2018 22,600 0.05 0.22 22,550 22,700 21,800 1,668,240 37,702,224,000
01/03/2018 22,550 -0.95 -4.21 23,500 23,550 22,550 1,016,680 22,926,134,000
28/02/2018 23,500 -0.40 -1.70 23,900 24,000 23,450 1,101,100 25,875,850,000
27/02/2018 23,900 0.30 1.26 23,600 24,000 23,450 684,320 16,355,248,000
26/02/2018 23,600 -0.25 -1.06 23,850 24,250 23,600 1,253,330 29,578,588,000
23/02/2018 23,850 0.05 0.21 23,800 24,200 23,400 803,040 19,152,504,000
22/02/2018 23,800 0.80 3.36 23,000 23,950 23,000 2,009,820 47,833,716,000
21/02/2018 23,000 1.30 5.65 21,700 23,000 21,800 931,250 21,418,750,000
14/02/2018 21,700 -0.25 -1.15 21,950 22,150 21,650 703,930 15,275,281,000
13/02/2018 21,700 -0.25 -1.15 21,950 22,150 21,650 703,930 15,275,281,000
12/02/2018 21,950 0.25 1.14 21,700 22,100 21,250 1,040,250 22,833,487,500
09/02/2018 21,700 -0.80 -3.69 22,500 22,200 21,000 1,165,030 25,281,151,000
08/02/2018 22,500 -1.00 -4.44 23,500 23,450 22,450 446,110 10,037,475,000
07/02/2018 23,500 0.10 0.43 23,400 24,050 23,350 1,069,990 25,144,765,000
06/02/2018 23,400 -0.20 -0.85 23,400 23,700 21,800 2,095,200 49,027,680,000
05/02/2018 23,400 -1.50 -6.41 24,900 24,800 23,200 1,305,140 30,540,276,000
02/02/2018 24,900 0.95 3.82 23,950 24,900 23,300 988,890 24,623,361,000
01/02/2018 23,950 -0.45 -1.88 24,400 24,300 23,000 1,828,260 43,786,827,000
31/01/2018 24,400 -1.70 -6.97 26,100 25,900 24,300 2,985,590 72,848,396,000
30/01/2018 26,100 0.10 0.38 26,000 26,150 25,000 3,080,120 80,391,132,000
29/01/2018 26,000 0.40 1.54 25,600 26,600 25,600 2,095,370 54,479,620,000
26/01/2018 25,600 1.10 4.30 24,500 25,900 24,200 3,278,230 83,922,688,000
25/01/2018 24,500 1.60 6.53 23,100 24,500 23,100 4,522,270 110,795,615,000
24/01/2018 21,000 -1.90 -9.05 22,900 24,500 22,650 595,220 12,499,620,000
22/01/2018 23,100 0.20 0.87 22,900 24,500 22,650 1,357,250 31,352,475,000
19/01/2018 22,900 -0.20 -0.87 23,100 23,350 22,650 1,590,490 36,422,221,000
18/01/2018 23,100 0.40 1.73 22,700 23,100 22,350 1,362,280 31,468,668,000
17/01/2018 22,700 -0.40 -1.76 23,100 23,200 22,700 1,101,730 25,009,271,000
16/01/2018 23,100 0.90 3.90 22,200 23,250 22,400 2,839,600 65,594,760,000
15/01/2018 22,200 0.45 2.03 21,750 22,200 21,800 1,215,700 26,988,540,000
12/01/2018 21,750 -0.35 -1.61 22,100 22,100 21,750 955,630 20,784,952,500
11/01/2018 22,100 -0.20 -0.90 22,300 22,300 21,950 834,970 18,452,837,000
10/01/2018 22,300 0.40 1.79 21,900 22,400 21,900 1,034,910 23,078,493,000
09/01/2018 21,900 0.15 0.68 21,750 22,200 21,550 932,250 20,416,275,000
08/01/2018 21,750 -0.05 -0.23 21,800 21,900 21,600 723,200 15,729,600,000
05/01/2018 21,800 -0.45 -2.06 22,250 22,300 21,800 864,980 18,856,564,000
04/01/2018 22,250 0.05 0.22 22,200 22,400 21,950 890,430 19,812,067,500
03/01/2018 22,200 0.55 2.48 21,650 22,200 21,600 1,381,300 30,664,860,000
02/01/2018 21,650 0.15 0.69 21,500 21,650 21,300 610,980 13,227,717,000
01/01/2018 21,500 0.30 1.40 21,200 21,750 21,100 1,605,410 34,516,315,000
29/12/2017 21,500 0.30 1.40 21,200 21,750 21,100 1,605,410 34,516,315,000
28/12/2017 21,200 0.60 2.83 20,600 21,250 20,700 915,120 19,400,544,000
27/12/2017 20,600 0.15 0.73 20,450 20,850 20,450 423,340 8,720,804,000
26/12/2017 20,450 -0.05 -0.24 20,500 20,850 20,300 695,200 14,216,840,000
25/12/2017 20,500 -0.55 -2.68 21,050 20,900 20,350 794,400 16,285,200,000
24/12/2017 21,050 -0.15 -0.71 21,200 21,750 21,000 728,520 15,335,346,000
22/12/2017 21,050 -0.15 -0.71 21,200 21,750 21,000 728,520 15,335,346,000
21/12/2017 21,200 0.20 0.94 21,000 21,500 21,000 1,181,160 25,040,592,000
20/12/2017 22,050 -0.45 -2.04 22,500 22,450 22,000 1,451,560 32,006,898,000
19/12/2017 22,000 0.55 2.50 21,450 22,200 21,700 822,850 18,102,700,000
18/12/2017 21,900 0.45 2.05 21,450 22,000 21,700 86,780 1,900,482,000
17/12/2017 21,450 0.15 0.70 21,300 22,000 21,400 3,920,520 84,095,154,000
15/12/2017 21,300 0.10 0.47 21,300 21,450 21,250 295,190 6,287,547,000
14/12/2017 21,300 0.30 1.41 21,000 21,400 21,000 865,280 18,430,464,000
13/12/2017 21,000 -0.10 -0.48 21,100 21,250 20,800 327,000 6,867,000,000
12/12/2017 21,100 -0.20 -0.95 21,300 21,300 21,000 318,170 6,713,387,000
11/12/2017 21,150 -0.15 -0.71 21,300 21,300 21,100 22,740 480,951,000
10/12/2017 21,300 0.20 0.94 21,100 21,350 21,100 265,320 5,651,316,000
08/12/2017 21,100 -0.25 -1.18 21,350 21,400 21,000 302,990 6,393,089,000
07/12/2017 21,100 -0.05 -0.24 21,350 21,400 21,000 271,180 5,721,898,000
05/12/2017 21,600 0.00 ■■ 0.00 21,700 21,800 21,500 496,360 10,721,376,000
04/12/2017 21,600 0.00 ■■ 0.00 21,600 21,850 21,400 453,480 9,795,168,000
01/12/2017 21,600 0.10 0.47 21,500 21,700 21,350 300,910 6,499,656,000
30/11/2017 21,500 0.30 1.42 21,500 21,650 21,400 485,630 10,441,045,000
29/11/2017 21,200 0.25 1.19 21,000 21,800 20,900 940,320 19,934,784,000
28/11/2017 20,950 -0.20 -0.95 21,200 21,200 20,750 419,160 8,781,402,000
27/11/2017 21,150 0.15 0.71 20,950 21,150 20,800 361,570 7,647,205,500
24/11/2017 21,000 -0.15 -0.71 21,100 21,100 20,800 595,220 12,499,620,000
23/11/2017 21,150 -0.05 -0.24 21,000 21,500 21,000 558,300 11,808,045,000
22/11/2017 21,200 0.40 1.92 20,800 21,200 20,700 356,320 7,553,984,000
21/11/2017 20,800 -0.25 -1.19 20,950 21,000 20,550 379,780 7,899,424,000
20/11/2017 21,050 0.05 0.24 21,100 21,200 20,900 239,530 5,042,106,500
17/11/2017 21,000 -0.25 -1.18 21,250 21,500 20,800 457,360 9,604,560,000
16/11/2017 21,250 0.65 3.16 20,600 21,250 20,450 646,690 13,742,162,500
15/11/2017 20,600 0.10 0.49 20,400 20,650 20,400 308,380 6,352,628,000
14/11/2017 20,500 -0.30 -1.44 20,800 20,850 20,450 313,910 6,435,155,000
13/11/2017 20,800 0.15 0.73 20,650 20,900 20,600 582,130 12,108,304,000
10/11/2017 20,650 0.05 0.24 20,600 20,650 20,450 254,250 5,250,262,500
09/11/2017 20,600 0.20 0.98 20,500 20,750 20,400 461,900 9,515,140,000
08/11/2017 20,400 0.25 1.24 20,200 20,800 20,200 677,760 13,826,304,000
07/11/2017 20,150 -0.10 -0.49 20,400 20,400 20,150 644,870 12,994,130,500
06/11/2017 20,250 -0.35 -1.70 20,900 20,900 20,250 394,440 7,987,410,000
03/11/2017 20,600 -0.30 -1.44 20,850 20,900 20,600 584,270 12,035,962,000
02/11/2017 20,900 0.00 ■■ 0.00 20,900 21,100 20,850 233,420 4,878,478,000
01/11/2017 20,900 -0.40 -1.88 21,300 21,300 20,900 311,940 6,519,546,000
31/10/2017 21,300 -0.05 -0.23 21,300 21,450 21,250 502,230 10,697,499,000
30/10/2017 21,350 -0.10 -0.47 21,400 21,500 21,350 437,210 9,334,433,500
27/10/2017 21,450 0.15 0.70 21,300 21,450 21,250 266,330 5,712,778,500
26/10/2017 21,300 -0.35 -1.62 21,650 21,650 21,200 461,520 9,830,376,000
25/10/2017 21,650 -0.15 -0.69 21,750 21,800 21,500 621,540 13,456,341,000
24/10/2017 21,800 -0.15 -0.68 21,900 21,900 21,700 596,120 12,995,416,000
23/10/2017 21,950 -0.10 -0.45 22,000 22,000 21,850 264,400 5,803,580,000
20/10/2017 22,050 0.00 ■■ 0.00 22,100 22,100 21,900 350,140 7,720,587,000
19/10/2017 22,050 0.05 0.23 22,000 22,200 22,000 265,690 5,858,464,500
18/10/2017 22,000 -0.30 -1.35 22,100 22,300 22,000 526,710 11,587,620,000
17/10/2017 22,300 -0.10 -0.45 22,400 22,400 22,200 575,300 12,829,190,000
16/10/2017 22,400 -0.10 -0.44 22,500 22,500 22,400 380,720 8,528,128,000
13/10/2017 22,500 -0.10 -0.44 22,600 22,600 22,500 586,280 13,191,300,000
12/10/2017 22,600 -0.10 -0.44 22,700 22,700 22,600 288,190 6,513,094,000
11/10/2017 22,700 0.00 ■■ 0.00 22,700 22,700 22,650 643,020 14,596,554,000
10/10/2017 22,700 -0.10 -0.44 22,800 22,800 22,650 267,550 6,073,385,000
09/10/2017 22,800 0.10 0.44 22,750 22,800 22,600 419,570 9,566,196,000
06/10/2017 22,700 -0.05 -0.22 22,750 22,750 22,650 358,460 8,137,042,000
05/10/2017 22,750 -0.05 -0.22 22,800 22,800 22,700 317,130 7,214,707,500
04/10/2017 22,800 -0.05 -0.22 22,850 22,850 22,750 233,630 5,326,764,000
03/10/2017 22,850 0.00 ■■ 0.00 22,900 22,950 22,800 325,100 7,428,535,000
02/10/2017 22,850 0.10 0.44 22,850 23,000 22,750 331,920 7,584,372,000
29/09/2017 22,750 -0.15 -0.66 22,900 22,900 22,650 223,520 5,085,080,000
28/09/2017 22,900 0.20 0.88 22,700 23,000 22,700 455,180 10,423,622,000
27/09/2017 22,700 0.05 0.22 22,750 22,750 22,650 728,070 16,527,189,000
26/09/2017 22,650 -0.10 -0.44 22,800 22,800 22,650 969,800 21,965,970,000
25/09/2017 22,750 -0.15 -0.66 22,900 23,000 22,700 328,020 7,462,455,000
22/09/2017 22,900 0.00 ■■ 0.00 23,100 23,100 22,750 342,270 7,837,983,000
21/09/2017 22,900 -0.20 -0.87 23,100 23,100 22,900 258,860 5,927,894,000
20/09/2017 23,100 0.35 1.54 22,950 23,100 22,800 570,510 13,178,781,000
19/09/2017 22,750 -0.10 -0.44 22,850 22,850 22,700 519,700 11,823,175,000
18/09/2017 22,850 0.10 0.44 22,700 22,900 22,700 277,720 6,345,902,000
15/09/2017 22,750 -0.25 -1.09 23,000 23,000 22,750 428,670 9,752,242,500
14/09/2017 23,000 0.35 1.55 22,650 23,300 22,600 1,782,710 41,002,330,000
13/09/2017 22,650 -0.10 -0.44 22,750 22,900 22,600 897,920 20,337,888,000
12/09/2017 22,750 -0.25 -1.09 22,900 23,050 22,700 797,510 18,143,352,500
11/09/2017 23,000 -0.10 -0.43 23,200 23,200 22,950 326,160 7,501,680,000
08/09/2017 23,100 -0.05 -0.22 23,100 23,150 23,000 966,890 22,335,159,000
07/09/2017 23,150 -0.15 -0.64 23,300 23,400 23,150 887,350 20,542,152,500
06/09/2017 23,300 -0.05 -0.21 23,200 23,350 23,200 352,230 8,206,959,000
05/09/2017 23,350 0.00 ■■ 0.00 23,350 23,400 23,100 387,670 9,052,094,500
01/09/2017 23,350 -0.05 -0.21 23,400 23,450 23,250 659,450 15,398,157,500
31/08/2017 23,400 0.35 1.52 23,100 23,400 23,050 800,840 18,739,656,000
30/08/2017 23,050 0.05 0.22 23,200 23,200 23,050 440,190 10,146,379,500
29/08/2017 23,000 -0.15 -0.65 23,150 23,200 23,000 722,090 16,608,070,000
28/08/2017 23,150 -0.10 -0.43 23,300 23,300 23,100 487,780 11,292,107,000
25/08/2017 23,250 0.00 ■■ 0.00 23,250 23,300 23,200 462,480 10,752,660,000
24/08/2017 23,250 0.05 0.22 23,200 23,350 23,100 263,550 6,127,537,500
23/08/2017 23,200 -0.10 -0.43 23,300 23,300 23,050 676,540 15,695,728,000
22/08/2017 23,300 -0.10 -0.43 23,400 23,450 23,150 277,540 6,466,682,000
21/08/2017 23,400 0.00 ■■ 0.00 23,400 23,550 23,350 902,750 21,124,350,000
18/08/2017 23,400 0.00 ■■ 0.00 23,400 23,500 23,350 566,530 13,256,802,000
17/08/2017 23,400 -0.10 -0.43 23,500 23,700 23,400 491,670 11,505,078,000
16/08/2017 23,500 0.35 1.51 23,350 23,750 23,350 2,483,210 58,355,435,000
15/08/2017 23,150 0.15 0.65 23,100 23,150 23,000 845,470 19,572,630,500
14/08/2017 23,000 0.05 0.22 22,900 23,000 22,900 375,290 8,631,670,000
11/08/2017 22,950 -0.15 -0.65 23,100 23,100 22,900 560,350 12,860,032,500
10/08/2017 23,100 0.10 0.43 23,000 23,150 22,950 358,810 8,288,511,000
09/08/2017 23,000 -0.20 -0.86 23,150 23,300 22,950 829,530 19,079,190,000
08/08/2017 23,200 -0.30 -1.28 23,500 23,500 23,150 798,560 18,526,592,000
07/08/2017 23,500 0.35 1.51 23,800 23,900 23,450 884,810 20,793,035,000
04/08/2017 23,150 -0.05 -0.22 23,250 23,250 23,100 282,350 6,536,402,500
03/08/2017 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 335,370 7,780,584,000
02/08/2017 23,200 -0.30 -1.28 23,400 23,450 23,150 822,810 19,089,192,000
01/08/2017 23,500 0.40 1.73 23,200 23,500 23,200 1,083,350 25,458,725,000
31/07/2017 23,100 -0.10 -0.43 23,200 23,300 23,000 845,730 19,536,363,000
28/07/2017 23,200 0.00 ■■ 0.00 23,100 23,200 23,000 432,220 10,027,504,000
27/07/2017 23,200 -0.15 -0.64 23,400 23,400 23,200 756,810 17,557,992,000
26/07/2017 23,350 0.20 0.86 23,200 23,400 23,100 843,150 19,687,552,500
25/07/2017 23,150 0.05 0.22 23,000 23,200 22,900 536,380 12,417,197,000
24/07/2017 23,100 0.20 0.87 22,900 23,100 22,850 473,810 10,945,011,000
21/07/2017 22,900 -0.20 -0.87 23,100 23,250 22,900 664,550 15,218,195,000
20/07/2017 23,100 -0.10 -0.43 23,150 23,150 22,950 659,990 15,245,769,000
19/07/2017 23,200 -0.20 -0.85 23,400 23,500 23,200 607,690 14,098,408,000
18/07/2017 23,400 -0.25 -1.06 23,400 23,700 23,200 1,617,990 37,860,966,000
17/07/2017 23,650 -0.35 -1.46 24,000 24,000 23,250 1,876,250 44,373,312,500
14/07/2017 24,000 -0.10 -0.41 24,100 24,200 23,900 1,148,340 27,560,160,000
13/07/2017 24,100 -0.05 -0.21 24,450 24,450 24,100 911,440 21,965,704,000
12/07/2017 24,150 0.60 2.55 23,600 24,250 23,450 2,897,710 69,979,696,500
11/07/2017 23,550 0.25 1.07 23,300 23,550 23,250 1,099,220 25,886,631,000
10/07/2017 23,300 -0.10 -0.43 23,400 23,600 23,150 801,260 18,669,358,000
07/07/2017 23,400 -0.40 -1.68 23,850 24,050 23,350 1,598,450 37,403,730,000
06/07/2017 23,800 0.20 0.85 23,650 23,850 23,650 1,423,830 33,887,154,000
05/07/2017 23,600 0.00 ■■ 0.00 23,600 23,650 23,400 994,620 23,473,032,000
04/07/2017 23,600 -0.15 -0.63 23,750 23,800 23,100 953,270 22,497,172,000
03/07/2017 23,750 0.25 1.06 23,500 23,800 23,500 1,154,780 27,426,025,000
30/06/2017 23,500 0.40 1.73 23,100 23,900 23,100 3,931,200 92,383,200,000
29/06/2017 23,100 0.15 0.65 22,900 23,150 22,900 1,072,690 24,779,139,000
28/06/2017 22,950 -0.10 -0.43 23,050 23,100 22,900 773,470 17,751,136,500
27/06/2017 23,050 0.20 0.88 22,850 23,350 22,850 2,769,080 63,827,294,000
26/06/2017 22,850 -0.10 -0.44 22,950 22,950 22,800 573,150 13,096,477,500
23/06/2017 22,950 0.25 1.10 22,850 23,100 22,850 1,105,100 25,362,045,000
22/06/2017 22,700 0.20 0.89 22,550 22,700 22,550 716,720 16,269,544,000
21/06/2017 22,500 -0.20 -0.88 22,750 22,750 22,450 1,101,290 24,779,025,000
20/06/2017 22,700 0.00 ■■ 0.00 22,750 22,800 22,650 626,120 14,212,924,000
19/06/2017 22,700 0.10 0.44 22,750 22,800 22,600 940,390 21,346,853,000
16/06/2017 22,600 -0.35 -1.53 22,850 22,850 22,600 1,790,280 40,460,328,000
15/06/2017 22,950 -0.15 -0.65 23,100 23,100 22,750 973,650 22,345,267,500
14/06/2017 23,100 0.00 ■■ 0.00 23,100 23,300 22,900 843,080 19,475,148,000
13/06/2017 23,100 0.50 2.21 22,700 23,150 22,600 3,010,770 69,548,787,000
12/06/2017 22,600 0.00 ■■ 0.00 22,500 22,650 22,500 1,132,440 25,593,144,000
09/06/2017 22,600 -0.10 -0.44 22,750 22,750 22,550 562,000 12,701,200,000
08/06/2017 22,700 0.20 0.89 22,550 22,950 22,500 999,640 22,691,828,000
07/06/2017 22,500 0.00 ■■ 0.00 22,700 22,750 22,500 753,600 16,956,000,000
06/06/2017 22,500 -0.05 -0.22 22,550 22,600 22,500 717,610 16,146,225,000
05/06/2017 22,550 0.00 ■■ 0.00 22,750 22,750 22,550 612,820 13,819,091,000
02/06/2017 22,550 -0.30 -1.31 22,800 22,850 22,550 622,720 14,042,336,000
01/06/2017 22,850 -0.15 -0.65 23,000 23,400 22,800 776,860 17,751,251,000
31/05/2017 23,000 0.55 2.45 22,450 23,050 22,400 1,844,650 42,426,950,000
30/05/2017 22,450 -0.10 -0.44 22,600 22,600 22,450 723,000 16,231,350,000
29/05/2017 22,550 0.10 0.45 22,500 22,750 22,450 705,140 15,900,907,000
26/05/2017 22,450 0.05 0.22 22,400 22,600 22,350 509,260 11,432,887,000
25/05/2017 22,400 -0.10 -0.44 22,500 22,500 22,350 671,400 15,039,360,000
24/05/2017 22,500 -0.10 -0.44 22,600 22,600 22,250 1,281,360 28,830,600,000
23/05/2017 22,600 -0.10 -0.44 22,650 22,800 22,600 431,180 9,744,668,000
22/05/2017 22,700 -0.30 -1.30 23,000 23,000 22,700 1,284,440 29,156,788,000
19/05/2017 23,000 -0.70 -2.95 23,500 23,500 22,850 1,267,540 29,153,420,000
18/05/2017 23,700 -0.15 -0.63 23,900 24,000 23,700 699,210 16,571,277,000
17/05/2017 23,850 0.05 0.21 24,200 24,300 23,800 533,500 12,723,975,000
16/05/2017 23,800 0.00 ■■ 0.00 23,900 24,150 23,700 724,140 17,234,532,000
15/05/2017 23,800 -0.20 -0.83 24,100 24,100 23,650 822,400 19,573,120,000
09/05/2017 23,550 -0.15 -0.63 23,600 23,800 23,550 505,960 11,915,358,000
08/05/2017 23,700 0.45 1.94 23,250 23,850 23,250 685,290 16,241,373,000
05/05/2017 23,250 -0.05 -0.21 23,150 23,400 23,100 398,050 9,254,662,500
04/05/2017 23,300 -0.25 -1.06 23,600 23,600 23,100 1,236,770 28,816,741,000
03/05/2017 23,550 0.05 0.21 23,500 23,800 23,400 824,400 19,414,620,000
28/04/2017 23,500 -0.10 -0.42 23,450 23,650 23,300 662,880 15,577,680,000
27/04/2017 23,600 -0.20 -0.84 23,550 24,250 23,550 1,518,660 35,840,376,000
26/04/2017 23,800 0.80 3.48 23,200 24,000 23,050 1,013,700 24,126,060,000
25/04/2017 23,000 0.20 0.88 22,650 23,450 22,650 549,050 12,628,150,000
24/04/2017 22,800 -0.70 -2.98 23,200 23,300 22,800 1,101,510 25,114,428,000
21/04/2017 23,500 -0.50 -2.08 23,800 23,950 23,450 632,280 14,858,580,000
20/04/2017 24,000 -0.70 -2.83 25,000 25,000 24,000 1,322,730 31,745,520,000
19/04/2017 24,700 1.60 6.93 23,150 24,700 23,100 2,747,340 67,859,298,000
18/04/2017 23,100 0.30 1.32 22,800 23,100 22,400 1,102,060 25,457,586,000
17/04/2017 22,800 0.15 0.66 22,650 22,900 22,650 318,820 7,269,096,000
14/04/2017 22,650 -0.20 -0.88 22,850 22,850 22,600 607,340 13,756,251,000
13/04/2017 22,850 -0.35 -1.51 23,100 23,100 22,850 938,770 21,450,894,500
12/04/2017 23,200 -0.25 -1.07 23,500 23,500 23,200 752,000 17,446,400,000
11/04/2017 23,450 -0.15 -0.64 23,550 23,600 23,450 457,040 10,717,588,000
10/04/2017 23,600 -0.15 -0.63 23,750 23,800 23,600 267,100 6,303,560,000
07/04/2017 23,750 0.25 1.06 23,500 23,800 23,450 330,000 7,837,500,000
05/04/2017 23,500 -0.45 -1.88 23,900 23,950 23,500 1,181,640 27,768,540,000
04/04/2017 23,950 0.00 ■■ 0.00 24,000 24,050 23,900 768,180 18,397,911,000
03/04/2017 23,950 -0.30 -1.24 24,000 24,150 23,900 820,510 19,651,214,500
31/03/2017 24,250 0.45 1.89 23,800 24,250 23,700 780,560 18,928,580,000
30/03/2017 23,800 -0.35 -1.45 24,050 24,150 23,800 878,580 20,910,204,000
29/03/2017 24,150 -0.05 -0.21 24,250 24,300 24,050 604,130 14,589,739,500
28/03/2017 24,200 -0.05 -0.21 24,300 24,300 24,150 516,760 12,505,592,000
27/03/2017 24,250 0.15 0.62 24,100 24,250 24,000 710,680 17,233,990,000
24/03/2017 24,100 -0.05 -0.21 24,200 24,300 24,050 775,910 18,699,431,000
23/03/2017 24,150 0.00 ■■ 0.00 24,150 24,500 24,150 891,570 21,531,415,500
22/03/2017 24,150 -0.25 -1.02 24,400 24,400 24,150 864,670 20,881,780,500
21/03/2017 24,400 0.05 0.21 24,350 24,500 24,350 669,200 16,328,480,000
20/03/2017 24,350 0.20 0.83 24,250 24,450 24,150 957,740 23,320,969,000
17/03/2017 24,150 -0.25 -1.02 24,400 24,500 24,150 3,121,320 75,379,878,000
16/03/2017 24,400 0.20 0.83 24,200 24,400 24,100 1,087,600 26,537,440,000
15/03/2017 24,200 -0.20 -0.82 24,500 24,500 24,200 494,990 11,978,758,000
14/03/2017 24,400 0.10 0.41 24,300 24,550 24,300 540,900 13,197,960,000
13/03/2017 24,300 -0.10 -0.41 24,300 24,350 24,150 752,930 18,296,199,000
10/03/2017 24,400 -0.45 -1.81 24,800 24,800 24,400 1,020,330 24,896,052,000
09/03/2017 24,850 0.05 0.20 24,850 24,850 24,700 1,024,350 25,455,097,500
08/03/2017 24,800 0.00 ■■ 0.00 24,800 24,950 24,600 1,093,970 27,130,456,000
07/03/2017 24,800 -0.30 -1.20 25,000 25,200 24,800 1,046,890 25,962,872,000
06/03/2017 25,100 0.00 ■■ 0.00 25,100 25,450 24,900 1,570,940 39,430,594,000
03/03/2017 25,100 0.45 1.83 24,500 25,100 24,450 1,592,710 39,977,021,000
02/03/2017 24,650 -0.35 -1.40 24,900 24,950 24,600 754,240 18,592,016,000
01/03/2017 25,000 0.60 2.46 24,700 25,650 24,550 2,050,450 51,261,250,000
28/02/2017 24,400 -0.25 -1.01 24,600 24,700 24,400 341,870 8,341,628,000
27/02/2017 24,650 0.30 1.23 24,300 24,750 24,200 742,880 18,311,992,000
24/02/2017 24,350 -0.20 -0.81 24,500 24,500 24,300 418,810 10,198,023,500
23/02/2017 24,550 0.45 1.87 24,100 24,700 24,100 851,550 20,905,552,500
22/02/2017 24,100 -0.20 -0.82 24,150 24,300 24,050 1,215,940 29,304,154,000
21/02/2017 24,300 -0.15 -0.61 24,500 24,550 24,300 867,700 21,085,110,000
20/02/2017 24,450 0.05 0.20 24,400 24,600 24,100 928,140 22,693,023,000
17/02/2017 24,400 -0.55 -2.20 24,850 24,850 23,950 1,854,990 45,261,756,000
16/02/2017 24,950 -0.40 -1.58 25,350 25,650 24,950 829,380 20,693,031,000
15/02/2017 25,350 -0.20 -0.78 25,500 25,550 25,350 458,660 11,627,031,000
14/02/2017 25,550 -0.15 -0.58 25,800 25,800 25,400 1,092,110 27,903,410,500
13/02/2017 25,700 0.05 0.19 25,650 25,900 25,600 1,289,320 33,135,524,000
10/02/2017 25,650 -0.10 -0.39 25,750 26,000 25,550 817,740 20,975,031,000
09/02/2017 25,750 0.75 3.00 25,200 26,000 25,200 1,489,460 38,353,595,000
08/02/2017 25,000 0.70 2.88 24,500 25,200 24,450 1,305,360 32,634,000,000
07/02/2017 24,300 -0.30 -1.22 24,500 24,550 24,250 1,144,780 27,818,154,000
06/02/2017 24,600 0.50 2.07 24,350 24,650 24,350 921,100 22,659,060,000
03/02/2017 24,100 0.00 ■■ 0.00 24,200 24,600 24,100 1,443,880 34,797,508,000
02/02/2017 24,100 -0.05 -0.21 24,350 24,450 24,100 411,050 9,906,305,000
25/01/2017 24,150 0.25 1.05 23,900 24,300 23,900 338,670 8,178,880,500
24/01/2017 23,900 0.30 1.27 23,600 23,950 23,600 434,180 10,376,902,000
23/01/2017 23,600 0.00 ■■ 0.00 23,800 23,800 23,500 306,980 7,244,728,000
20/01/2017 23,600 0.00 ■■ 0.00 23,600 24,000 23,600 643,780 15,193,208,000
19/01/2017 23,600 -0.30 -1.26 23,800 24,000 23,600 752,010 17,747,436,000
18/01/2017 23,900 0.05 0.21 23,600 24,350 23,600 323,510 7,731,889,000
17/01/2017 23,850 -0.55 -2.25 24,000 24,400 23,800 909,570 21,693,244,500
16/01/2017 24,400 -0.50 -2.01 24,900 25,350 24,400 714,520 17,434,288,000
13/01/2017 24,900 0.55 2.26 24,400 25,400 24,350 1,219,860 30,374,514,000
12/01/2017 24,350 1.45 6.33 23,000 24,350 22,950 2,135,570 52,001,129,500
11/01/2017 22,900 -0.15 -0.65 23,000 23,000 22,700 399,900 9,157,710,000
10/01/2017 23,050 0.55 2.44 22,600 23,300 22,600 766,510 17,668,055,500
09/01/2017 22,500 0.45 2.04 22,100 22,600 22,050 1,041,690 23,438,025,000
06/01/2017 22,050 -0.30 -1.34 22,350 22,350 22,000 934,680 20,609,694,000
05/01/2017 22,350 -0.15 -0.67 22,500 22,500 22,250 405,010 9,051,973,500
04/01/2017 22,500 0.25 1.12 22,250 22,500 22,250 257,180 5,786,550,000
03/01/2017 22,250 -0.10 -0.45 22,350 22,450 22,200 447,100 9,947,975,000
30/12/2016 22,350 -0.25 -1.11 22,650 22,650 22,300 797,200 17,817,420,000
29/12/2016 22,600 0.05 0.22 22,550 22,600 22,500 413,280 9,340,128,000
28/12/2016 22,550 -0.15 -0.66 22,700 22,900 22,550 584,940 13,190,397,000
27/12/2016 22,700 -0.10 -0.44 22,850 22,850 22,700 432,810 9,824,787,000
26/12/2016 22,800 0.05 0.22 23,000 23,000 22,750 474,830 10,826,124,000
23/12/2016 22,750 -0.20 -0.87 23,000 23,000 22,750 579,940 13,193,635,000
22/12/2016 22,950 0.05 0.22 22,950 23,100 22,850 494,070 11,338,906,500
21/12/2016 22,900 -0.10 -0.43 22,900 23,050 22,800 387,510 8,873,979,000
20/12/2016 23,000 -0.15 -0.65 23,200 23,400 22,800 485,430 11,164,890,000
19/12/2016 23,150 0.20 0.87 23,200 23,450 23,100 475,910 11,017,316,500
16/12/2016 22,950 0.05 0.22 23,000 23,150 22,900 1,250,850 28,707,007,500
15/12/2016 22,900 0.40 1.78 22,650 23,200 22,500 559,230 12,806,367,000
14/12/2016 22,500 0.25 1.12 22,250 22,600 22,250 669,380 15,061,050,000
13/12/2016 22,250 -0.35 -1.55 22,600 22,600 22,200 720,960 16,041,360,000
12/12/2016 22,600 0.10 0.44 22,500 22,650 22,400 661,960 14,960,296,000
09/12/2016 22,500 -0.30 -1.32 22,800 23,000 22,300 1,079,550 24,289,875,000
08/12/2016 22,800 -0.55 -2.36 23,400 23,400 22,750 583,980 13,314,744,000
07/12/2016 23,350 -0.25 -1.06 23,700 23,700 23,350 470,120 10,977,302,000
06/12/2016 23,600 -0.10 -0.42 23,700 23,850 23,450 638,900 15,078,040,000
05/12/2016 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 700,490 16,601,613,000
02/12/2016 23,700 -0.60 -2.47 24,300 24,500 23,500 1,761,040 41,736,648,000
01/12/2016 24,300 -1.00 -3.95 25,300 25,550 24,300 1,125,920 27,359,856,000
30/11/2016 25,300 0.05 0.20 25,300 25,400 25,200 462,100 11,691,130,000
29/11/2016 25,250 -0.55 -2.13 25,900 26,000 25,200 722,320 18,238,580,000
28/11/2016 27,800 0.00 ■■ 0.00 28,000 28,000 27,750 679,060 18,877,868,000
25/11/2016 27,800 -0.20 -0.71 27,900 28,000 27,800 367,850 10,226,230,000
24/11/2016 28,000 0.25 0.90 27,750 28,000 27,750 424,140 11,875,920,000
23/11/2016 27,750 -0.35 -1.25 28,200 28,250 27,750 1,028,320 28,535,880,000
22/11/2016 28,100 0.05 0.18 28,200 28,200 28,050 332,610 9,346,341,000
21/11/2016 28,050 0.05 0.18 28,350 28,350 28,000 537,850 15,086,692,500
18/11/2016 28,000 -0.20 -0.71 28,250 28,300 28,000 444,940 12,458,320,000
17/11/2016 28,200 -0.15 -0.53 28,400 28,400 28,200 973,840 27,462,288,000
16/11/2016 28,350 0.30 1.07 28,350 28,450 28,200 1,270,490 36,018,391,500
15/11/2016 28,050 0.55 2.00 27,950 28,400 27,950 752,260 21,100,893,000
14/11/2016 27,500 -0.20 -0.72 27,600 27,700 27,400 404,960 11,136,400,000
11/11/2016 27,700 -0.10 -0.36 27,800 27,800 27,550 133,220 3,690,194,000
10/11/2016 27,800 0.10 0.36 27,700 27,800 27,650 111,550 3,101,090,000
09/11/2016 27,700 -0.10 -0.36 27,750 27,750 27,000 365,710 10,130,167,000
08/11/2016 27,800 -0.10 -0.36 27,900 27,950 27,700 99,480 2,765,544,000
07/11/2016 27,900 0.35 1.27 27,600 28,000 27,550 227,580 6,349,482,000
04/11/2016 27,550 -0.05 -0.18 27,550 27,750 27,550 129,970 3,580,673,500
03/11/2016 27,600 -0.10 -0.36 27,700 27,700 27,600 244,170 6,739,092,000
02/11/2016 27,700 -0.10 -0.36 27,750 27,800 27,700 552,250 15,297,325,000
01/11/2016 27,800 0.00 ■■ 0.00 27,800 27,850 27,650 278,560 7,743,968,000
31/10/2016 27,800 0.05 0.18 27,750 27,900 27,700 369,460 10,270,988,000
28/10/2016 27,750 0.00 ■■ 0.00 27,800 27,850 27,750 214,400 5,949,600,000
27/10/2016 27,750 0.00 ■■ 0.00 27,750 27,900 27,650 377,060 10,463,415,000
26/10/2016 27,750 -0.15 -0.54 27,850 28,000 27,700 299,000 8,297,250,000
25/10/2016 27,900 0.05 0.18 27,850 28,000 27,700 464,250 12,952,575,000
24/10/2016 27,850 -0.45 -1.59 28,300 28,300 27,750 934,200 26,017,470,000
21/10/2016 28,300 -0.80 -2.75 28,700 28,800 28,200 1,552,800 43,944,240,000
20/10/2016 29,100 -0.35 -1.19 29,100 29,300 28,900 963,410 28,035,231,000
19/10/2016 29,450 0.20 0.68 29,300 29,700 29,300 861,780 25,379,421,000
18/10/2016 29,250 0.50 1.74 28,950 29,250 28,900 928,470 27,157,747,500
17/10/2016 28,750 0.55 1.95 28,500 29,000 28,450 1,017,650 29,257,437,500
14/10/2016 28,200 -0.20 -0.70 28,400 28,450 28,200 205,510 5,795,382,000
13/10/2016 28,400 0.10 0.35 28,300 28,400 28,250 136,500 3,876,600,000
12/10/2016 28,300 -0.20 -0.70 28,450 28,450 28,000 341,670 9,669,261,000
11/10/2016 28,500 0.20 0.71 28,400 28,500 28,300 408,340 11,637,690,000
10/10/2016 28,300 -0.20 -0.70 28,500 28,500 28,300 463,410 13,114,503,000
07/10/2016 28,500 0.35 1.24 28,300 28,500 28,200 740,250 21,097,125,000
06/10/2016 28,150 -0.10 -0.35 28,350 28,350 28,100 364,460 10,259,549,000
05/10/2016 28,250 -0.20 -0.70 28,500 28,500 28,050 1,204,850 34,037,012,500
04/10/2016 28,450 0.15 0.53 28,450 28,550 28,250 494,770 14,076,206,500
03/10/2016 28,300 -0.20 -0.70 28,500 28,500 28,100 345,950 9,790,385,000
30/09/2016 28,500 0.15 0.53 28,500 28,500 28,350 690,050 19,666,425,000
29/09/2016 28,350 0.00 ■■ 0.00 28,350 28,500 28,350 571,340 16,197,489,000
28/09/2016 28,350 -0.20 -0.70 28,550 28,550 28,300 616,560 17,479,476,000
27/09/2016 28,550 -0.05 -0.17 28,600 28,750 28,500 484,850 13,842,467,500
26/09/2016 28,600 0.15 0.53 28,450 28,750 28,450 524,040 14,987,544,000
23/09/2016 28,450 -0.05 -0.18 28,400 28,750 28,350 416,840 11,859,098,000
22/09/2016 28,500 0.40 1.42 28,300 28,600 28,250 764,390 21,785,115,000
21/09/2016 28,100 -0.20 -0.71 28,200 28,300 28,050 532,580 14,965,498,000
20/09/2016 28,300 0.05 0.18 28,250 28,300 28,100 454,580 12,864,614,000
19/09/2016 28,250 0.95 3.48 28,000 28,300 27,800 533,860 15,081,545,000
16/09/2016 27,300 -0.60 -2.15 27,900 28,100 27,300 4,017,620 109,681,026,000
15/09/2016 27,900 -0.25 -0.89 27,950 28,200 27,900 659,080 18,388,332,000
14/09/2016 28,150 -0.05 -0.18 28,300 28,350 28,150 131,330 3,696,939,500
13/09/2016 28,200 0.10 0.36 28,300 28,500 28,000 689,000 19,429,800,000
12/09/2016 28,100 -0.50 -1.75 28,500 28,600 27,950 706,490 19,852,369,000
09/09/2016 28,600 -0.20 -0.69 28,800 28,800 28,600 321,260 9,188,036,000
08/09/2016 28,800 0.00 ■■ 0.00 28,700 29,000 28,700 305,700 8,804,160,000
07/09/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,600 144,610 4,164,768,000
06/09/2016 28,800 -0.20 -0.69 29,000 29,000 28,800 189,150 5,447,520,000
05/09/2016 29,000 0.00 ■■ 0.00 29,100 29,100 28,900 309,550 8,976,950,000
01/09/2016 29,000 0.00 ■■ 0.00 29,100 29,100 28,900 341,610 9,906,690,000
31/08/2016 29,000 0.50 1.75 28,500 29,300 28,500 611,850 17,743,650,000
30/08/2016 28,500 -0.10 -0.35 28,600 28,700 28,500 211,680 6,032,880,000
29/08/2016 28,600 -0.10 -0.35 28,900 28,900 28,600 450,510 12,884,586,000
26/08/2016 28,700 0.10 0.35 28,600 28,800 28,600 166,450 4,777,115,000
25/08/2016 28,600 0.00 ■■ 0.00 28,700 28,900 28,600 280,860 8,032,596,000
24/08/2016 28,600 0.00 ■■ 0.00 28,600 28,800 28,500 663,520 18,976,672,000
23/08/2016 28,600 -0.10 -0.35 28,900 28,900 28,500 412,330 11,792,638,000
22/08/2016 28,700 0.10 0.35 28,800 28,800 28,500 514,260 14,759,262,000
19/08/2016 28,600 -0.30 -1.04 29,000 29,000 28,600 355,560 10,169,016,000
18/08/2016 28,900 0.10 0.35 28,800 29,000 28,800 431,330 12,465,437,000
17/08/2016 28,800 0.20 0.70 28,700 28,900 28,600 366,180 10,545,984,000
16/08/2016 28,600 0.10 0.35 28,700 28,800 28,600 316,160 9,042,176,000
15/08/2016 28,500 -0.40 -1.38 28,700 28,800 28,500 283,070 8,067,495,000
12/08/2016 28,900 0.00 ■■ 0.00 29,000 29,300 28,800 294,060 8,498,334,000
11/08/2016 28,900 0.20 0.70 28,700 29,100 28,700 533,170 15,408,613,000
10/08/2016 28,700 0.10 0.35 28,600 28,800 28,600 569,340 16,340,058,000
09/08/2016 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 390,300 11,162,580,000
08/08/2016 28,600 0.00 ■■ 0.00 28,600 28,800 28,500 434,600 12,429,560,000
05/08/2016 28,600 -0.20 -0.69 28,900 29,100 28,600 510,360 14,596,296,000
04/08/2016 28,800 -0.10 -0.35 28,900 29,100 28,800 321,820 9,268,416,000
03/08/2016 28,900 0.20 0.70 28,800 29,200 28,700 213,710 6,176,219,000
02/08/2016 28,700 -0.60 -2.05 29,300 29,400 28,700 624,850 17,933,195,000
01/08/2016 29,300 0.10 0.34 29,300 29,300 29,000 126,940 3,719,342,000
29/07/2016 29,200 -0.10 -0.34 29,400 29,400 29,100 255,150 7,450,380,000
28/07/2016 29,300 0.00 ■■ 0.00 29,300 29,400 29,200 298,790 8,754,547,000
27/07/2016 29,300 -0.20 -0.68 29,000 29,500 29,000 280,740 8,225,682,000
26/07/2016 29,500 -0.10 -0.34 29,600 29,700 29,400 750,620 22,143,290,000
25/07/2016 29,600 0.00 ■■ 0.00 29,700 29,800 29,400 256,530 7,593,288,000
22/07/2016 29,600 0.30 1.02 29,400 29,600 29,000 466,690 13,814,024,000
21/07/2016 29,300 0.10 0.34 29,400 30,000 29,300 621,250 18,202,625,000
20/07/2016 29,200 0.20 0.69 29,000 29,400 28,900 331,340 9,675,128,000
19/07/2016 29,000 -0.50 -1.69 29,700 29,700 28,900 350,210 10,156,090,000
18/07/2016 29,500 0.00 ■■ 0.00 29,400 29,500 29,100 924,940 27,285,730,000
15/07/2016 29,500 -0.40 -1.34 29,900 30,100 29,500 592,820 17,488,190,000
14/07/2016 29,900 0.30 1.01 29,700 30,400 29,700 1,437,110 42,969,589,000
13/07/2016 29,600 0.50 1.72 29,200 29,700 29,200 1,802,580 53,356,368,000
12/07/2016 29,100 0.50 1.75 28,600 29,100 28,500 530,470 15,436,677,000
11/07/2016 28,600 0.00 ■■ 0.00 28,600 29,000 28,500 286,120 8,183,032,000
08/07/2016 28,600 -0.30 -1.04 28,800 29,000 28,600 433,970 12,411,542,000
07/07/2016 28,900 0.60 2.12 28,400 28,900 28,400 805,710 23,285,019,000
06/07/2016 28,300 0.00 ■■ 0.00 28,200 28,300 28,100 248,550 7,033,965,000
05/07/2016 28,300 0.30 1.07 28,200 28,500 28,100 731,870 20,711,921,000
04/07/2016 28,000 0.20 0.72 27,800 28,100 27,800 706,780 19,789,840,000
01/07/2016 27,800 0.10 0.36 27,700 27,900 27,700 411,610 11,442,758,000
30/06/2016 27,700 -0.10 -0.36 27,800 27,900 27,700 197,500 5,470,750,000
29/06/2016 27,800 0.10 0.36 27,800 27,900 27,700 324,450 9,019,710,000
28/06/2016 27,700 0.00 ■■ 0.00 27,700 27,800 27,600 178,940 4,956,638,000
27/06/2016 27,700 0.00 ■■ 0.00 27,400 27,700 27,400 155,910 4,318,707,000
24/06/2016 27,700 -0.30 -1.07 27,900 28,000 27,000 579,630 16,055,751,000
23/06/2016 28,000 0.00 ■■ 0.00 28,000 28,200 27,900 316,760 8,869,280,000
22/06/2016 28,000 0.30 1.08 27,900 28,200 27,800 285,110 7,983,080,000
21/06/2016 27,700 0.10 0.36 27,600 27,900 27,600 289,650 8,023,305,000
20/06/2016 27,600 -0.20 -0.72 27,800 27,900 27,500 417,370 11,519,412,000
17/06/2016 27,800 -0.20 -0.71 28,000 28,000 27,700 273,140 7,593,292,000
16/06/2016 28,000 0.10 0.36 27,800 28,100 27,800 247,560 6,931,680,000
15/06/2016 27,900 -0.10 -0.36 28,100 28,100 27,800 249,140 6,951,006,000
14/06/2016 28,000 0.10 0.36 27,900 28,000 27,800 199,060 5,573,680,000
13/06/2016 27,900 -0.10 -0.36 28,000 28,300 27,900 277,360 7,738,344,000
10/06/2016 28,000 -0.30 -1.06 28,300 28,300 28,000 828,460 23,196,880,000
09/06/2016 28,300 -0.30 -1.05 28,700 28,700 28,300 132,600 3,752,580,000
08/06/2016 28,600 0.60 2.14 28,100 28,600 28,100 367,050 10,497,630,000
07/06/2016 28,000 0.20 0.72 27,800 28,100 27,800 330,400 9,251,200,000
06/06/2016 27,800 0.00 ■■ 0.00 27,900 27,900 27,800 37,600 1,045,280,000
03/06/2016 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 172,210 4,787,438,000
02/06/2016 27,800 -0.10 -0.36 27,900 28,000 27,700 356,530 9,911,534,000
01/06/2016 27,900 0.40 1.45 27,500 28,000 27,500 211,850 5,910,615,000
31/05/2016 27,500 -0.40 -1.43 28,100 28,100 27,400 908,380 24,980,450,000
30/05/2016 27,900 -0.10 -0.36 28,000 28,200 27,900 231,100 6,447,690,000
27/05/2016 28,000 -0.20 -0.71 28,200 28,300 28,000 198,810 5,566,680,000
26/05/2016 28,200 -0.40 -1.40 28,600 28,700 28,200 297,490 8,389,218,000
25/05/2016 28,600 0.10 0.35 28,200 28,800 28,200 402,670 11,516,362,000
24/05/2016 28,500 -0.40 -1.38 28,900 28,900 28,400 266,750 7,602,375,000
23/05/2016 28,900 -0.10 -0.34 29,400 29,400 28,900 194,080 5,608,912,000
20/05/2016 30,500 0.30 0.99 30,300 30,500 30,200 537,660 16,398,630,000
19/05/2016 30,200 -0.20 -0.66 30,500 30,500 30,100 410,580 12,399,516,000
18/05/2016 30,400 0.20 0.66 30,300 30,400 30,100 547,000 16,628,800,000
17/05/2016 30,200 0.00 ■■ 0.00 30,200 30,400 30,100 522,900 15,791,580,000
16/05/2016 30,200 0.20 0.67 30,100 30,300 30,000 255,330 7,710,966,000
13/05/2016 30,000 -0.20 -0.66 30,300 30,300 29,800 669,650 20,089,500,000
12/05/2016 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 425,500 12,850,100,000
11/05/2016 30,200 0.10 0.33 30,200 30,200 30,000 566,660 17,113,132,000
10/05/2016 30,100 0.10 0.33 30,000 30,100 29,800 580,540 17,474,254,000
09/05/2016 30,000 -0.10 -0.33 30,100 30,200 30,000 551,900 16,557,000,000
06/05/2016 30,100 0.10 0.33 30,000 30,200 30,000 499,480 15,034,348,000
05/05/2016 30,000 -0.20 -0.66 30,300 30,300 30,000 368,750 11,062,500,000
04/05/2016 30,200 0.70 2.37 29,500 30,400 29,500 914,750 27,625,450,000
29/04/2016 29,500 0.00 ■■ 0.00 29,500 29,700 29,500 533,400 15,735,300,000
28/04/2016 29,500 -0.30 -1.01 29,800 29,800 29,300 254,400 7,504,800,000
27/04/2016 29,800 0.40 1.36 29,600 29,900 29,500 449,780 13,403,444,000
26/04/2016 29,400 0.10 0.34 29,300 29,600 29,300 620,960 18,256,224,000
25/04/2016 29,300 0.00 ■■ 0.00 29,300 29,500 29,300 826,370 24,212,641,000
22/04/2016 29,300 -0.20 -0.68 29,500 29,500 29,300 466,560 13,670,208,000
21/04/2016 29,500 -0.20 -0.67 29,900 29,900 29,500 521,370 15,380,415,000
20/04/2016 29,700 0.90 3.12 29,000 29,700 29,000 1,630,130 48,414,861,000
19/04/2016 28,800 0.00 ■■ 0.00 29,000 29,000 28,700 497,450 14,326,560,000
15/04/2016 28,800 -0.10 -0.35 28,900 28,900 28,700 229,870 6,620,256,000
14/04/2016 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 369,600 10,681,440,000
13/04/2016 28,900 0.30 1.05 28,800 29,000 28,700 468,600 13,542,540,000
12/04/2016 28,600 -0.10 -0.35 28,700 28,900 28,600 604,990 17,302,714,000
11/04/2016 28,700 -0.10 -0.35 28,900 29,000 28,700 287,390 8,248,093,000
08/04/2016 28,800 -0.10 -0.35 29,000 29,000 28,800 335,680 9,667,584,000
07/04/2016 28,900 -0.10 -0.34 29,100 29,100 28,800 290,910 8,407,299,000
06/04/2016 29,000 0.20 0.69 28,900 29,000 28,800 438,880 12,727,520,000
05/04/2016 28,800 0.00 ■■ 0.00 28,800 29,000 28,800 263,470 7,587,936,000
04/04/2016 28,800 0.00 ■■ 0.00 28,900 29,000 28,800 573,320 16,511,616,000
01/04/2016 28,800 -0.10 -0.35 28,900 29,000 28,800 529,380 15,246,144,000
31/03/2016 28,900 -0.10 -0.34 28,900 29,000 28,800 494,750 14,298,275,000
30/03/2016 29,000 0.20 0.69 28,800 29,000 28,800 351,810 10,202,490,000
29/03/2016 28,800 0.00 ■■ 0.00 28,900 29,200 28,800 443,050 12,759,840,000
28/03/2016 28,800 -0.10 -0.35 28,900 29,200 28,800 324,490 9,345,312,000
25/03/2016 28,900 -0.10 -0.34 29,000 29,000 28,900 399,620 11,549,018,000
24/03/2016 29,000 0.00 ■■ 0.00 28,900 29,100 28,900 382,250 11,085,250,000
23/03/2016 29,000 0.10 0.35 28,900 29,100 28,900 384,250 11,143,250,000
22/03/2016 28,900 0.00 ■■ 0.00 29,000 29,000 28,800 388,210 11,219,269,000
21/03/2016 28,900 0.00 ■■ 0.00 28,900 29,300 28,900 365,190 10,553,991,000
18/03/2016 28,900 -0.40 -1.37 29,400 29,400 28,900 664,240 19,196,536,000
17/03/2016 29,300 -0.20 -0.68 29,300 29,500 29,200 197,730 5,793,489,000
16/03/2016 29,500 0.30 1.03 29,200 29,500 29,100 160,330 4,729,735,000
15/03/2016 29,200 -0.20 -0.68 29,400 29,400 29,100 239,190 6,984,348,000
14/03/2016 29,400 0.40 1.38 29,200 29,500 28,900 446,910 13,139,154,000
11/03/2016 29,000 0.00 ■■ 0.00 29,100 29,200 28,900 401,720 11,649,880,000
10/03/2016 29,000 -0.10 -0.34 29,200 29,200 29,000 355,280 10,303,120,000
09/03/2016 29,100 0.00 ■■ 0.00 29,100 29,300 29,000 345,900 10,065,690,000
08/03/2016 29,100 -0.30 -1.02 29,400 29,600 29,100 520,880 15,157,608,000
07/03/2016 29,400 -0.50 -1.67 30,000 30,000 29,400 642,320 18,884,208,000
04/03/2016 29,900 0.20 0.67 29,500 30,000 29,500 482,900 14,438,710,000
03/03/2016 29,700 0.40 1.37 29,300 29,800 29,300 848,130 25,189,461,000
02/03/2016 29,300 0.80 2.81 28,500 29,300 28,500 1,004,970 29,445,621,000
01/03/2016 28,500 0.00 ■■ 0.00 28,600 28,700 28,500 313,070 8,922,495,000
29/02/2016 28,500 0.10 0.35 28,500 28,700 28,400 162,340 4,626,690,000
26/02/2016 28,400 0.00 ■■ 0.00 28,500 28,700 28,400 325,580 9,246,472,000
25/02/2016 28,400 -0.50 -1.73 28,900 28,900 28,400 561,090 15,934,956,000
24/02/2016 28,900 0.40 1.40 28,500 29,000 28,500 635,120 18,354,968,000
23/02/2016 28,500 0.00 ■■ 0.00 28,500 29,000 28,500 504,430 14,376,255,000
22/02/2016 28,500 0.10 0.35 28,500 28,500 28,200 1,013,880 28,895,580,000
19/02/2016 28,400 -0.30 -1.05 28,600 28,600 28,400 640,700 18,195,880,000
18/02/2016 28,700 0.00 ■■ 0.00 28,800 29,000 28,600 384,400 11,032,280,000
17/02/2016 28,700 -0.10 -0.35 28,700 29,000 28,700 507,770 14,572,999,000
16/02/2016 28,800 -0.20 -0.69 29,000 29,300 28,800 201,420 5,800,896,000
15/02/2016 29,000 -0.30 -1.02 28,900 29,200 28,600 208,960 6,059,840,000
05/02/2016 29,300 -0.10 -0.34 29,400 29,500 29,200 132,560 3,884,008,000
04/02/2016 29,400 0.20 0.68 29,300 29,500 29,200 237,850 6,992,790,000
03/02/2016 29,200 0.50 1.74 28,700 29,300 28,500 653,800 19,090,960,000
02/02/2016 28,700 -0.10 -0.35 29,000 29,000 28,500 295,170 8,471,379,000
01/02/2016 28,800 0.10 0.35 29,000 29,400 28,800 304,520 8,770,176,000
29/01/2016 28,700 0.50 1.77 28,200 28,700 28,100 624,300 17,917,410,000
28/01/2016 28,200 -0.10 -0.35 28,500 28,500 27,900 188,660 5,320,212,000
27/01/2016 28,300 0.50 1.80 28,100 28,400 27,900 298,650 8,451,795,000
26/01/2016 27,800 -0.40 -1.42 27,700 28,100 27,600 365,910 10,172,298,000
25/01/2016 28,200 0.70 2.55 28,000 28,500 28,000 343,640 9,690,648,000
22/01/2016 27,500 0.10 0.36 27,400 28,500 27,400 872,720 23,999,800,000
21/01/2016 27,400 -0.20 -0.72 27,600 27,700 27,400 837,450 22,946,130,000
20/01/2016 27,600 0.20 0.73 27,400 27,800 27,200 565,220 15,600,072,000
19/01/2016 27,400 0.20 0.74 27,200 27,500 27,200 335,870 9,202,838,000
18/01/2016 27,200 -0.70 -2.51 27,000 27,300 26,800 835,150 22,716,080,000
15/01/2016 27,900 -0.40 -1.41 28,300 28,500 27,700 730,700 20,386,530,000
14/01/2016 28,300 -0.20 -0.70 28,400 28,500 28,000 909,430 25,736,869,000
13/01/2016 28,500 0.00 ■■ 0.00 28,600 28,700 28,500 562,420 16,028,970,000
12/01/2016 28,500 0.10 0.35 28,500 28,600 28,300 275,840 7,861,440,000
11/01/2016 28,400 -0.40 -1.39 28,800 28,800 28,400 432,310 12,277,604,000
08/01/2016 28,800 0.00 ■■ 0.00 28,800 28,900 28,300 942,380 27,140,544,000
07/01/2016 28,800 -0.60 -2.04 29,400 29,400 28,500 634,450 18,272,160,000
06/01/2016 29,400 0.70 2.44 28,900 29,400 28,700 962,260 28,290,444,000
05/01/2016 28,700 0.30 1.06 28,500 29,000 28,400 652,840 18,736,508,000
04/01/2016 28,400 -0.70 -2.41 29,100 29,100 28,400 680,300 19,320,520,000
31/12/2015 29,100 0.10 0.34 29,100 29,100 28,800 425,610 12,385,251,000
30/12/2015 29,000 0.00 ■■ 0.00 29,200 29,200 28,900 462,480 13,411,920,000
29/12/2015 29,000 0.40 1.40 28,700 29,000 28,600 670,550 19,445,950,000
28/12/2015 28,600 -0.30 -1.04 29,300 29,300 28,500 1,154,680 33,023,848,000
25/12/2015 31,400 -0.10 -0.32 31,500 31,600 31,300 900,260 28,268,164,000
24/12/2015 31,500 -0.10 -0.32 31,600 31,700 31,500 811,840 25,572,960,000
23/12/2015 31,600 -0.10 -0.32 31,500 31,600 31,300 1,332,660 42,112,056,000
22/12/2015 31,700 0.10 0.32 31,800 31,800 31,600 911,870 28,906,279,000
21/12/2015 31,600 1.00 3.27 31,300 31,800 31,100 1,461,000 46,167,600,000
18/12/2015 30,600 -1.10 -3.47 31,900 31,900 30,600 4,625,100 141,528,060,000
17/12/2015 31,700 0.20 0.63 31,900 31,900 31,500 502,340 15,924,178,000
16/12/2015 31,500 -0.20 -0.63 31,800 31,800 31,500 634,550 19,988,325,000
15/12/2015 31,700 -0.20 -0.63 32,100 32,100 31,500 258,440 8,192,548,000
14/12/2015 31,900 0.30 0.95 32,000 32,500 31,700 868,960 27,719,824,000
11/12/2015 31,600 0.80 2.60 30,800 32,000 30,500 865,240 27,341,584,000
10/12/2015 30,800 -0.20 -0.65 31,100 31,300 30,800 286,080 8,811,264,000
09/12/2015 31,000 -0.50 -1.59 31,500 31,500 30,900 591,650 18,341,150,000
08/12/2015 31,500 0.20 0.64 31,400 31,500 31,000 251,910 7,935,165,000
07/12/2015 31,300 -0.30 -0.95 31,600 31,700 31,200 403,890 12,641,757,000
04/12/2015 31,600 0.60 1.94 31,000 33,100 31,000 357,010 11,281,516,000
03/12/2015 31,000 -0.10 -0.32 31,100 31,300 31,000 375,210 11,631,510,000
02/12/2015 31,100 -0.40 -1.27 31,500 31,700 31,000 469,200 14,592,120,000
01/12/2015 31,500 -0.10 -0.32 31,500 31,700 31,500 230,970 7,275,555,000
30/11/2015 31,600 -0.10 -0.32 31,500 31,700 31,300 314,080 9,924,928,000
27/11/2015 31,700 -0.60 -1.86 32,300 32,400 31,700 369,700 11,719,490,000
26/11/2015 32,300 -0.20 -0.62 32,500 32,700 32,300 183,950 5,941,585,000
25/11/2015 32,500 0.10 0.31 32,600 32,700 32,100 506,980 16,476,850,000
24/11/2015 32,400 -0.30 -0.92 32,700 32,800 32,400 785,040 25,435,296,000
23/11/2015 32,700 -0.20 -0.61 32,900 33,000 32,700 465,380 15,217,926,000
20/11/2015 32,900 0.40 1.23 32,500 33,100 32,400 545,330 17,941,357,000
19/11/2015 32,500 -0.40 -1.22 32,900 33,100 32,500 478,850 15,562,625,000
18/11/2015 32,900 -0.10 -0.30 33,000 33,200 32,900 423,280 13,925,912,000
17/11/2015 33,000 0.30 0.92 32,700 33,200 32,700 656,800 21,674,400,000
16/11/2015 32,700 0.00 ■■ 0.00 32,600 32,800 32,500 256,900 8,400,630,000
13/11/2015 32,700 -0.10 -0.30 32,800 32,800 32,400 562,740 18,401,598,000
12/11/2015 32,800 0.20 0.61 32,800 33,000 32,100 780,590 25,603,352,000
11/11/2015 32,600 -0.20 -0.61 32,600 32,900 32,600 476,250 15,525,750,000
10/11/2015 32,800 -0.50 -1.50 33,300 33,300 32,600 630,040 20,665,312,000
09/11/2015 33,300 -0.50 -1.48 33,800 33,900 33,300 655,840 21,839,472,000
06/11/2015 33,800 -0.30 -0.88 34,200 34,500 33,800 939,250 31,746,650,000
05/11/2015 34,100 0.00 ■■ 0.00 34,000 34,300 33,700 367,560 12,533,796,000
04/11/2015 34,100 0.60 1.79 33,900 34,500 33,700 2,364,160 80,617,856,000
03/11/2015 33,500 0.60 1.82 32,900 33,500 32,800 1,109,240 37,159,540,000
02/11/2015 32,900 -0.20 -0.60 33,400 33,500 32,800 505,570 16,633,253,000
30/10/2015 33,100 0.40 1.22 32,900 33,700 32,900 1,324,910 43,854,521,000
29/10/2015 32,700 0.10 0.31 32,700 32,900 32,600 448,940 14,680,338,000
28/10/2015 32,600 -0.10 -0.31 32,600 33,000 32,600 429,010 13,985,726,000
27/10/2015 32,700 0.10 0.31 32,600 32,700 32,500 365,950 11,966,565,000
26/10/2015 32,600 -0.10 -0.31 32,800 32,800 32,500 347,840 11,339,584,000
23/10/2015 32,700 0.10 0.31 32,800 32,800 32,600 185,300 6,059,310,000
22/10/2015 32,600 0.30 0.93 32,200 32,600 32,200 236,720 7,717,072,000
21/10/2015 32,300 0.10 0.31 32,200 32,500 32,200 186,110 6,011,353,000
20/10/2015 32,200 -0.50 -1.53 32,700 32,800 32,000 571,770 18,410,994,000
19/10/2015 32,700 -0.10 -0.30 32,700 32,900 32,600 413,640 13,526,028,000
16/10/2015 32,800 -0.10 -0.30 33,000 33,100 32,200 1,023,690 33,577,032,000
15/10/2015 32,900 0.50 1.54 32,700 33,200 32,500 1,270,530 41,800,437,000
14/10/2015 32,400 0.00 ■■ 0.00 32,400 32,600 32,400 457,210 14,813,604,000
13/10/2015 32,400 -0.10 -0.31 32,600 32,600 32,400 287,560 9,316,944,000
12/10/2015 32,500 0.10 0.31 32,400 32,700 32,400 786,740 25,569,050,000
09/10/2015 32,400 0.10 0.31 32,500 32,600 32,100 448,640 14,535,936,000
08/10/2015 32,300 0.30 0.94 32,000 32,600 32,000 651,910 21,056,693,000
07/10/2015 32,000 -0.20 -0.62 32,300 32,300 31,800 897,160 28,709,120,000
06/10/2015 32,200 0.30 0.94 32,300 32,400 32,100 418,130 13,463,786,000
05/10/2015 31,900 0.30 0.95 31,900 31,900 31,700 237,970 7,591,243,000
02/10/2015 31,600 0.50 1.61 31,200 31,700 31,200 671,730 21,226,668,000
01/10/2015 31,100 -0.10 -0.32 31,100 31,300 31,100 233,410 7,259,051,000
30/09/2015 31,200 0.20 0.65 31,100 31,400 31,100 469,050 14,634,360,000
29/09/2015 31,000 -0.40 -1.27 31,300 31,300 31,000 405,760 12,578,560,000
28/09/2015 31,400 -0.30 -0.95 31,500 31,700 31,400 382,840 12,021,176,000
25/09/2015 31,700 -0.10 -0.31 31,800 31,800 31,500 223,710 7,091,607,000
24/09/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 387,620 12,326,316,000
23/09/2015 31,800 0.10 0.32 31,600 31,900 31,400 491,240 15,621,432,000
22/09/2015 31,700 0.50 1.60 31,200 31,800 31,100 573,030 18,165,051,000
21/09/2015 31,200 0.60 1.96 31,000 31,200 30,700 234,150 7,305,480,000
18/09/2015 30,600 0.00 ■■ 0.00 30,900 31,200 30,600 1,541,060 47,156,436,000
17/09/2015 30,600 0.10 0.33 30,600 30,800 30,600 67,720 2,072,232,000
16/09/2015 30,500 0.20 0.66 30,300 30,600 30,300 168,220 5,130,710,000
15/09/2015 30,300 -0.10 -0.33 30,300 30,500 30,300 577,800 17,507,340,000
14/09/2015 30,400 -0.50 -1.62 30,900 30,900 30,300 319,290 9,706,416,000
11/09/2015 30,900 -0.10 -0.32 31,400 31,400 30,900 280,690 8,673,321,000
10/09/2015 31,000 -0.10 -0.32 31,100 31,500 30,900 337,740 10,469,940,000
09/09/2015 31,100 0.10 0.32 31,000 31,100 31,000 277,990 8,645,489,000
08/09/2015 31,000 0.60 1.97 30,400 31,000 30,400 276,720 8,578,320,000
07/09/2015 30,400 0.00 ■■ 0.00 30,300 30,500 30,300 311,270 9,462,608,000
04/09/2015 30,400 -0.10 -0.33 30,600 30,700 30,300 415,430 12,629,072,000
03/09/2015 30,500 -0.20 -0.65 30,700 30,800 30,400 403,750 12,314,375,000
01/09/2015 30,700 0.00 ■■ 0.00 30,800 30,900 30,600 437,440 13,429,408,000
31/08/2015 30,700 -0.70 -2.23 31,100 31,400 30,700 752,860 23,112,802,000
28/08/2015 31,400 0.50 1.62 31,000 31,400 30,900 634,400 19,920,160,000
27/08/2015 30,900 -0.20 -0.64 31,100 31,300 30,900 735,880 22,738,692,000
26/08/2015 31,100 0.30 0.97 30,800 31,300 30,600 864,660 26,890,926,000
25/08/2015 30,800 0.80 2.67 29,000 31,100 29,000 1,057,780 32,579,624,000
24/08/2015 30,000 -2.20 -6.83 32,200 32,200 30,000 1,702,950 51,088,500,000
21/08/2015 32,200 -0.40 -1.23 32,100 32,500 31,600 932,650 30,031,330,000
20/08/2015 32,600 0.10 0.31 32,600 33,200 32,500 1,397,160 45,547,416,000
19/08/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,100 461,820 15,009,150,000
18/08/2015 32,500 0.70 2.20 31,900 32,700 31,900 947,450 30,792,125,000
17/08/2015 31,800 0.00 ■■ 0.00 31,800 32,700 31,800 1,635,020 51,993,636,000
14/08/2015 31,800 0.20 0.63 31,600 32,000 31,500 476,420 15,150,156,000
13/08/2015 31,600 -0.40 -1.25 32,000 32,000 31,300 579,270 18,304,932,000
12/08/2015 32,000 -0.20 -0.62 32,200 32,500 31,900 994,550 31,825,600,000
11/08/2015 32,200 0.20 0.63 32,100 32,300 31,800 846,360 27,252,792,000
10/08/2015 32,000 1.00 3.23 31,000 32,200 31,000 509,000 16,288,000,000
07/08/2015 31,000 0.20 0.65 30,800 31,200 30,800 210,090 6,512,790,000
06/08/2015 30,800 -0.50 -1.60 31,300 31,300 30,800 370,390 11,408,012,000
05/08/2015 31,300 0.70 2.29 31,100 31,300 30,900 310,670 9,723,971,000
04/08/2015 30,600 0.00 ■■ 0.00 30,600 31,100 30,600 587,250 17,969,850,000
03/08/2015 30,600 -0.90 -2.86 31,000 31,300 30,000 979,730 29,979,738,000
31/07/2015 31,500 -0.20 -0.63 31,700 32,000 31,500 648,390 20,424,285,000
30/07/2015 31,700 -0.30 -0.94 32,000 32,300 31,700 689,640 21,861,588,000
29/07/2015 32,000 -0.60 -1.84 32,600 32,800 32,000 768,270 24,584,640,000
28/07/2015 32,600 0.20 0.62 32,300 33,700 32,300 2,430,290 79,227,454,000
27/07/2015 32,400 0.40 1.25 32,300 32,700 32,100 802,890 26,013,636,000
24/07/2015 32,000 0.20 0.63 31,900 32,400 31,800 693,390 22,188,480,000
23/07/2015 31,800 -0.10 -0.31 31,900 32,500 31,800 792,400 25,198,320,000
22/07/2015 31,900 -0.10 -0.31 31,500 32,000 31,500 570,210 18,189,699,000
21/07/2015 32,000 -0.30 -0.93 32,100 32,300 31,500 542,940 17,374,080,000
20/07/2015 32,300 -0.20 -0.62 32,400 32,400 31,500 1,005,440 32,475,712,000
17/07/2015 32,500 0.70 2.20 32,100 32,500 32,000 775,200 25,194,000,000
16/07/2015 31,800 -0.50 -1.55 32,300 32,400 31,800 809,420 25,739,556,000
15/07/2015 32,300 0.80 2.54 31,600 32,800 31,500 2,877,710 92,950,033,000
14/07/2015 31,500 0.30 0.96 31,300 31,900 31,100 1,350,890 42,553,035,000
13/07/2015 31,200 1.20 4.00 30,200 31,200 30,000 1,563,930 48,794,616,000
10/07/2015 30,000 -0.40 -1.32 30,500 30,500 30,000 555,410 16,662,300,000
09/07/2015 30,400 0.00 ■■ 0.00 30,200 30,500 30,200 560,170 17,029,168,000
08/07/2015 30,400 -0.30 -0.98 30,800 30,900 30,400 905,250 27,519,600,000
07/07/2015 30,700 0.50 1.66 30,200 31,000 30,000 1,747,470 53,647,329,000
06/07/2015 30,200 0.40 1.34 30,000 30,300 30,000 1,066,830 32,218,266,000
03/07/2015 29,800 -0.10 -0.33 30,000 30,000 29,700 859,860 25,623,828,000
02/07/2015 29,900 0.40 1.36 29,500 30,000 29,400 814,670 24,358,633,000
01/07/2015 29,500 -0.20 -0.67 29,500 29,600 29,200 375,850 11,087,575,000
30/06/2015 29,700 0.30 1.02 29,300 30,000 29,300 889,090 26,405,973,000
29/06/2015 29,400 0.00 ■■ 0.00 29,400 29,600 29,300 599,890 17,636,766,000
26/06/2015 29,400 0.10 0.34 29,300 29,500 29,200 445,600 13,100,640,000
25/06/2015 29,300 -0.30 -1.01 29,600 29,600 29,300 248,810 7,290,133,000
24/06/2015 29,600 0.00 ■■ 0.00 29,600 29,600 29,400 537,460 15,908,816,000
23/06/2015 29,600 -0.40 -1.33 29,900 29,900 29,600 444,400 13,154,240,000
22/06/2015 30,000 0.10 0.33 30,100 30,100 29,700 360,860 10,825,800,000
19/06/2015 29,900 0.10 0.34 29,800 30,100 29,800 1,622,360 48,508,564,000
18/06/2015 29,800 0.30 1.02 29,500 30,400 29,500 1,236,360 36,843,528,000
17/06/2015 29,500 0.00 ■■ 0.00 29,400 29,600 29,400 359,600 10,608,200,000
16/06/2015 29,500 0.30 1.03 29,300 29,700 29,200 482,910 14,245,845,000
15/06/2015 29,200 -0.10 -0.34 29,300 29,400 29,200 352,580 10,295,336,000
12/06/2015 29,300 -0.20 -0.68 29,500 29,500 29,000 697,950 20,449,935,000
11/06/2015 29,500 0.10 0.34 29,500 29,600 29,200 481,310 14,198,645,000
10/06/2015 29,400 -0.30 -1.01 30,000 30,000 29,300 494,760 14,545,944,000
09/06/2015 29,700 0.40 1.37 29,400 30,000 29,100 1,538,610 45,696,717,000
08/06/2015 29,300 0.20 0.69 29,300 29,500 29,200 360,450 10,561,185,000
05/06/2015 29,100 0.00 ■■ 0.00 29,100 29,200 29,000 281,610 8,194,851,000
04/06/2015 29,100 -0.10 -0.34 29,200 29,300 29,100 120,820 3,515,862,000
03/06/2015 29,200 -0.20 -0.68 29,400 29,400 29,100 251,210 7,335,332,000
02/06/2015 29,400 0.00 ■■ 0.00 29,700 29,800 29,300 297,460 8,745,324,000
01/06/2015 29,400 0.20 0.68 29,200 29,400 29,000 259,700 7,635,180,000
29/05/2015 29,200 0.00 ■■ 0.00 29,300 29,700 29,200 551,070 16,091,244,000
28/05/2015 29,200 0.20 0.69 29,000 29,200 28,900 632,150 18,458,780,000
27/05/2015 29,000 -0.20 -0.68 29,000 29,200 29,000 380,320 11,029,280,000
26/05/2015 29,200 -0.30 -1.02 29,500 29,500 29,200 468,770 13,688,084,000
25/05/2015 29,500 -0.20 -0.67 29,600 29,600 29,000 337,430 9,954,185,000
22/05/2015 29,700 0.20 0.68 30,000 30,000 29,500 608,450 18,070,965,000
21/05/2015 31,000 0.30 0.98 30,600 31,000 30,400 461,490 14,306,190,000
20/05/2015 30,700 0.60 1.99 30,100 30,800 30,100 598,640 18,378,248,000
19/05/2015 30,100 0.60 2.03 29,500 30,100 29,500 165,690 4,987,269,000
18/05/2015 29,500 -0.70 -2.32 30,100 30,100 29,500 512,820 15,128,190,000
15/05/2015 30,200 -0.30 -0.98 30,700 30,700 30,200 432,070 13,048,514,000
14/05/2015 30,500 0.10 0.33 30,300 30,600 30,200 324,540 9,898,470,000
13/05/2015 30,400 0.20 0.66 30,500 30,500 30,100 214,500 6,520,800,000
12/05/2015 30,200 0.20 0.67 30,300 30,600 30,100 508,830 15,366,666,000
11/05/2015 30,000 -0.30 -0.99 30,300 30,700 30,000 195,320 5,859,600,000
08/05/2015 30,300 0.40 1.34 30,000 30,400 30,000 365,420 11,072,226,000
07/05/2015 29,900 -0.10 -0.33 30,000 30,100 29,600 155,790 4,658,121,000
06/05/2015 30,000 -0.20 -0.66 30,000 30,100 29,800 75,540 2,266,200,000
05/05/2015 30,200 0.60 2.03 29,500 30,200 29,200 479,820 14,490,564,000
04/05/2015 29,600 -0.60 -1.99 30,200 30,200 29,600 398,460 11,794,416,000
27/04/2015 30,200 -0.30 -0.98 30,500 30,700 30,200 152,930 4,618,486,000
24/04/2015 30,500 0.30 0.99 30,500 30,600 30,300 162,060 4,942,830,000
23/04/2015 30,200 -0.50 -1.63 30,700 30,700 30,200 260,210 7,858,342,000
22/04/2015 30,700 0.30 0.99 30,200 30,900 30,200 437,020 13,416,514,000
21/04/2015 30,400 0.10 0.33 30,300 30,700 30,300 376,840 11,455,936,000
20/04/2015 30,300 -0.30 -0.98 30,700 30,700 30,000 219,890 6,662,667,000
17/04/2015 30,600 -0.20 -0.65 30,800 30,900 30,500 309,640 9,474,984,000
16/04/2015 30,800 0.60 1.99 30,400 30,900 30,300 758,150 23,351,020,000
15/04/2015 30,200 0.50 1.68 29,700 30,300 29,500 537,350 16,227,970,000
14/04/2015 29,700 0.00 ■■ 0.00 29,400 30,300 29,400 332,510 9,875,547,000
13/04/2015 29,700 0.50 1.71 29,100 29,700 29,000 298,460 8,864,262,000
10/04/2015 29,200 0.00 ■■ 0.00 29,200 29,300 29,000 557,010 16,264,692,000
09/04/2015 29,200 0.50 1.74 28,700 29,200 28,700 255,080 7,448,336,000
08/04/2015 28,700 -0.40 -1.37 29,200 29,200 28,500 576,090 16,533,783,000
07/04/2015 29,100 0.20 0.69 28,900 29,100 28,700 296,600 8,631,060,000
06/04/2015 28,900 -0.30 -1.03 29,300 29,300 28,900 189,820 5,485,798,000
03/04/2015 29,200 0.20 0.69 29,000 29,200 28,900 146,100 4,266,120,000
02/04/2015 29,000 0.50 1.75 28,500 29,000 28,500 149,170 4,325,930,000
01/04/2015 28,500 -0.70 -2.40 29,200 29,200 28,500 333,080 9,492,780,000
31/03/2015 29,200 0.20 0.69 29,200 29,300 28,900 242,780 7,089,176,000
30/03/2015 29,000 -0.20 -0.68 29,200 29,500 28,900 410,230 11,896,670,000
27/03/2015 29,200 -0.80 -2.67 30,000 30,100 29,200 854,550 24,952,860,000
26/03/2015 30,000 -0.10 -0.33 30,000 30,200 29,900 528,760 15,862,800,000
25/03/2015 30,100 0.10 0.33 30,000 30,500 30,000 241,320 7,263,732,000
24/03/2015 30,000 -0.10 -0.33 30,000 30,100 29,900 532,020 15,960,600,000
23/03/2015 30,100 -0.50 -1.63 30,500 30,500 30,000 442,040 13,305,404,000
20/03/2015 30,600 0.40 1.32 30,200 31,000 30,100 1,407,290 43,063,074,000
19/03/2015 30,200 -0.60 -1.95 30,600 30,700 30,100 590,630 17,837,026,000
18/03/2015 30,800 0.00 ■■ 0.00 30,700 30,900 30,600 66,740 2,055,592,000
17/03/2015 30,800 0.30 0.98 30,400 30,900 30,400 201,300 6,200,040,000
16/03/2015 30,500 -0.30 -0.97 30,800 30,800 30,400 356,660 10,878,130,000
13/03/2015 30,800 0.00 ■■ 0.00 30,900 30,900 30,700 323,180 9,953,944,000
12/03/2015 30,800 0.00 ■■ 0.00 30,600 31,000 30,600 465,230 14,329,084,000
11/03/2015 30,800 -0.30 -0.96 31,300 31,300 30,800 215,070 6,624,156,000
10/03/2015 31,100 0.00 ■■ 0.00 31,100 31,500 31,100 42,660 1,326,726,000
09/03/2015 31,100 -0.10 -0.32 31,200 31,700 31,000 269,490 8,381,139,000
06/03/2015 31,200 -0.40 -1.27 31,800 31,800 31,200 388,490 12,120,888,000
05/03/2015 31,600 -0.20 -0.63 31,700 31,800 31,600 430,570 13,606,012,000
04/03/2015 31,800 -0.40 -1.24 32,300 32,300 31,800 247,590 7,873,362,000
03/03/2015 32,200 0.40 1.26 31,800 32,400 31,800 833,160 26,827,752,000
02/03/2015 31,800 0.10 0.32 31,700 31,800 31,600 236,310 7,514,658,000
27/02/2015 31,700 -0.10 -0.31 31,700 31,900 31,600 277,490 8,796,433,000
26/02/2015 31,800 0.30 0.95 31,500 31,900 31,500 298,720 9,499,296,000
25/02/2015 31,500 -0.40 -1.25 31,900 32,000 31,500 510,110 16,068,465,000
24/02/2015 31,900 0.10 0.31 31,800 32,000 31,500 305,750 9,753,425,000
13/02/2015 31,800 0.00 ■■ 0.00 32,000 32,000 31,600 446,550 14,200,290,000
12/02/2015 31,800 0.40 1.27 31,400 32,000 31,400 911,240 28,977,432,000
11/02/2015 31,400 0.50 1.62 31,100 31,400 31,000 284,090 8,920,426,000
10/02/2015 30,900 0.00 ■■ 0.00 31,000 31,200 30,900 322,780 9,973,902,000
09/02/2015 30,900 0.40 1.31 30,500 31,200 30,500 639,700 19,766,730,000
06/02/2015 30,500 0.30 0.99 30,200 30,500 30,200 296,890 9,055,145,000
05/02/2015 30,200 0.10 0.33 30,300 30,400 30,100 333,630 10,075,626,000
04/02/2015 30,100 0.10 0.33 29,800 30,300 29,800 627,000 18,872,700,000
03/02/2015 30,000 -0.10 -0.33 30,100 30,300 29,900 767,740 23,032,200,000
02/02/2015 30,100 -0.80 -2.59 30,600 30,700 29,900 860,300 25,895,030,000
30/01/2015 30,900 -0.10 -0.32 31,000 31,100 30,700 392,480 12,127,632,000
29/01/2015 31,000 0.30 0.98 30,700 31,000 30,600 621,020 19,251,620,000
28/01/2015 30,700 0.10 0.33 30,800 30,900 30,600 298,610 9,167,327,000
27/01/2015 30,600 -0.10 -0.33 30,700 31,100 30,400 857,580 26,241,948,000
26/01/2015 30,700 -0.20 -0.65 30,900 31,000 30,700 363,460 11,158,222,000
23/01/2015 30,900 0.10 0.32 31,000 31,200 30,800 468,000 14,461,200,000
22/01/2015 30,800 0.00 ■■ 0.00 30,800 30,900 30,600 288,210 8,876,868,000
21/01/2015 30,800 0.10 0.33 30,700 31,200 30,600 528,350 16,273,180,000
20/01/2015 30,700 0.10 0.33 30,500 30,900 30,500 950,250 29,172,675,000
19/01/2015 30,600 -1.70 -5.26 31,900 32,000 30,100 3,155,500 96,558,300,000
16/01/2015 32,300 -0.20 -0.62 32,500 32,500 31,900 1,250,700 40,397,610,000
15/01/2015 32,500 -0.30 -0.91 32,800 32,900 32,500 565,650 18,383,625,000
14/01/2015 32,800 -0.40 -1.20 33,400 33,800 32,800 1,819,950 59,694,360,000
13/01/2015 33,200 1.10 3.43 31,900 33,500 31,900 3,118,120 103,521,584,000
12/01/2015 32,100 -0.60 -1.83 32,600 33,000 32,100 1,018,540 32,695,134,000
09/01/2015 32,700 0.60 1.87 32,200 32,900 32,100 1,670,980 54,641,046,000
08/01/2015 32,100 -0.20 -0.62 32,200 32,700 31,800 850,070 27,287,247,000
07/01/2015 32,300 0.20 0.62 32,100 32,800 32,100 1,750,160 56,530,168,000
06/01/2015 32,100 0.90 2.88 31,000 32,500 31,000 2,128,900 68,337,690,000
05/01/2015 31,200 0.40 1.30 30,900 31,700 30,700 859,950 26,830,440,000
31/12/2014 30,800 0.70 2.33 30,100 30,900 30,000 554,220 17,069,976,000
30/12/2014 30,100 0.20 0.67 30,100 30,100 29,500 385,040 11,589,704,000
29/12/2014 29,900 -0.10 -0.33 30,000 30,400 29,800 466,080 13,935,792,000
26/12/2014 30,000 -0.20 -0.66 30,300 30,300 30,000 705,530 21,165,900,000
25/12/2014 30,200 0.10 0.33 29,900 30,400 29,900 452,550 13,667,010,000
24/12/2014 30,100 -0.40 -1.31 30,500 30,700 30,000 332,650 10,012,765,000
23/12/2014 30,500 -0.10 -0.33 30,600 30,800 30,200 473,270 14,434,735,000
22/12/2014 30,600 0.90 3.03 29,700 30,600 29,700 519,640 15,900,984,000
19/12/2014 29,700 -0.50 -1.66 30,300 30,400 29,500 1,460,300 43,370,910,000
18/12/2014 30,200 0.20 0.67 30,300 30,800 29,900 807,230 24,378,346,000
17/12/2014 30,000 -1.50 -4.76 31,500 31,600 29,300 1,230,340 36,910,200,000
16/12/2014 31,500 -0.80 -2.48 32,200 32,200 31,400 975,560 30,730,140,000
15/12/2014 32,300 0.50 1.57 31,900 32,600 31,900 1,007,350 32,537,405,000
12/12/2014 31,800 0.60 1.92 31,300 31,900 31,200 1,055,640 33,569,352,000
11/12/2014 31,200 -0.10 -0.32 31,000 31,500 30,800 713,680 22,266,816,000
10/12/2014 31,300 0.70 2.29 30,800 31,300 30,300 615,820 19,275,166,000
09/12/2014 30,600 -0.40 -1.29 31,000 31,200 30,600 1,109,050 33,936,930,000
08/12/2014 31,000 0.40 1.31 30,600 31,400 30,600 1,124,720 34,866,320,000
05/12/2014 30,600 -0.40 -1.29 30,800 31,200 30,500 679,770 20,800,962,000
04/12/2014 31,000 -0.30 -0.96 31,300 31,400 31,000 618,230 19,165,130,000
03/12/2014 31,300 0.30 0.97 31,000 31,800 31,000 1,187,670 37,174,071,000
02/12/2014 31,000 0.30 0.98 31,000 31,500 30,700 1,658,550 51,415,050,000
01/12/2014 30,700 1.50 5.14 29,500 30,900 29,400 2,096,170 64,352,419,000
28/11/2014 29,200 0.40 1.39 28,900 29,500 28,800 591,300 17,265,960,000
27/11/2014 28,800 -0.10 -0.35 28,900 29,000 28,600 303,750 8,748,000,000
26/11/2014 28,900 -0.10 -0.34 29,000 29,400 28,900 430,030 12,427,867,000
25/11/2014 29,000 -0.10 -0.34 29,100 29,200 29,000 825,290 23,933,410,000
24/11/2014 29,100 -0.20 -0.68 29,300 29,300 29,000 717,640 20,883,324,000
21/11/2014 29,300 -0.10 -0.34 29,400 29,600 29,200 292,580 8,572,594,000
20/11/2014 29,400 0.30 1.03 29,100 29,500 29,100 469,640 13,807,416,000
19/11/2014 29,100 -0.40 -1.36 29,600 29,700 29,100 448,590 13,053,969,000
18/11/2014 29,500 -0.20 -0.67 29,700 29,800 29,500 491,150 14,488,925,000
17/11/2014 29,700 0.00 ■■ 0.00 29,700 30,000 29,700 208,120 6,181,164,000
14/11/2014 29,700 -0.10 -0.34 29,800 29,900 29,500 322,900 9,590,130,000
13/11/2014 29,800 -0.20 -0.67 29,900 30,100 29,800 190,330 5,671,834,000
12/11/2014 30,000 0.20 0.67 30,000 30,000 29,800 225,980 6,779,400,000
11/11/2014 29,800 0.00 ■■ 0.00 29,900 30,100 29,800 396,790 11,824,342,000
10/11/2014 29,800 -0.10 -0.33 30,000 30,300 29,800 347,060 10,342,388,000
07/11/2014 29,900 0.00 ■■ 0.00 29,900 30,100 29,800 216,550 6,474,845,000
06/11/2014 29,900 -0.20 -0.66 30,300 30,300 29,900 216,790 6,482,021,000
05/11/2014 30,100 -0.20 -0.66 30,400 30,400 29,800 575,940 17,335,794,000
04/11/2014 30,300 -0.20 -0.66 30,300 30,600 30,300 327,400 9,920,220,000
03/11/2014 30,500 0.40 1.33 30,300 30,800 30,200 500,750 15,272,875,000
31/10/2014 30,100 -0.20 -0.66 30,300 30,300 30,000 704,460 21,204,246,000
30/10/2014 30,300 0.00 ■■ 0.00 30,400 30,500 30,200 375,910 11,390,073,000
29/10/2014 30,300 0.40 1.34 30,000 30,300 30,000 336,800 10,205,040,000
28/10/2014 29,900 0.10 0.34 29,800 30,100 29,700 425,070 12,709,593,000
27/10/2014 29,800 -0.70 -2.30 30,500 30,800 29,800 401,800 11,973,640,000
24/10/2014 30,500 -0.20 -0.65 31,000 31,200 30,500 513,690 15,667,545,000
23/10/2014 30,700 0.90 3.02 29,900 31,300 29,700 1,226,680 37,659,076,000
22/10/2014 29,800 0.10 0.34 29,600 29,800 29,600 204,810 6,103,338,000
21/10/2014 29,700 0.10 0.34 29,500 29,700 29,500 162,600 4,829,220,000
20/10/2014 29,600 0.20 0.68 29,700 29,800 29,400 276,610 8,187,656,000
17/10/2014 29,400 -0.10 -0.34 29,700 29,800 29,100 914,070 26,873,658,000
16/10/2014 29,500 -0.90 -2.96 30,400 30,400 29,400 679,860 20,055,870,000
15/10/2014 30,400 -0.30 -0.98 30,700 30,700 30,300 544,210 16,543,984,000
14/10/2014 30,700 -0.10 -0.32 30,700 31,000 30,700 449,900 13,811,930,000
13/10/2014 30,800 0.00 ■■ 0.00 30,800 30,900 30,500 557,770 17,179,316,000
10/10/2014 30,800 -0.10 -0.32 31,000 31,100 30,700 653,250 20,120,100,000
09/10/2014 30,900 0.00 ■■ 0.00 30,900 31,100 30,800 640,070 19,778,163,000
08/10/2014 30,900 0.00 ■■ 0.00 30,800 30,900 30,700 473,960 14,645,364,000
07/10/2014 30,900 -0.30 -0.96 31,200 31,200 30,900 414,230 12,799,707,000
06/10/2014 31,200 0.00 ■■ 0.00 31,500 31,500 31,100 537,720 16,776,864,000
03/10/2014 31,200 0.20 0.65 31,000 31,400 30,900 757,720 23,640,864,000
02/10/2014 31,000 0.20 0.65 30,900 31,000 30,700 453,990 14,073,690,000
01/10/2014 30,800 0.40 1.32 30,600 30,800 30,500 536,850 16,534,980,000
30/09/2014 30,400 -0.20 -0.65 30,600 30,700 30,400 580,160 17,636,864,000
29/09/2014 30,600 -0.20 -0.65 30,600 30,800 30,600 260,780 7,979,868,000
26/09/2014 30,800 -0.20 -0.65 31,100 31,300 30,800 506,790 15,609,132,000
25/09/2014 31,000 0.30 0.98 30,800 31,000 30,300 639,510 19,824,810,000
24/09/2014 30,700 -0.30 -0.97 31,000 31,100 30,600 1,206,090 37,026,963,000
23/09/2014 31,000 0.10 0.32 31,000 31,600 30,600 465,970 14,445,070,000
22/09/2014 30,900 0.50 1.64 31,000 31,800 30,800 630,410 19,479,669,000
19/09/2014 30,400 -1.50 -4.70 32,500 32,500 30,400 5,734,670 174,333,968,000
18/09/2014 33,400 -0.30 -0.89 33,700 34,200 33,400 974,390 32,544,626,000
17/09/2014 33,700 0.00 ■■ 0.00 34,200 34,400 33,700 988,950 33,327,615,000
16/09/2014 33,700 -0.30 -0.88 33,700 33,800 33,500 1,102,330 37,148,521,000
15/09/2014 34,000 -0.10 -0.29 34,100 35,000 34,000 1,119,540 38,064,360,000
12/09/2014 34,100 0.30 0.89 33,500 34,500 33,500 889,090 30,317,969,000
11/09/2014 33,800 -0.40 -1.17 34,200 34,500 33,800 1,124,930 38,022,634,000
10/09/2014 34,200 0.80 2.40 33,400 34,200 32,500 1,276,480 43,655,616,000
09/09/2014 33,400 -1.80 -5.11 35,100 35,200 33,000 2,712,520 90,598,168,000
08/09/2014 35,200 0.20 0.57 35,600 35,800 35,200 1,638,500 57,675,200,000
05/09/2014 35,000 1.30 3.86 33,800 35,000 33,700 1,844,630 64,562,050,000
04/09/2014 33,700 0.50 1.51 33,500 33,700 33,400 2,364,020 79,667,474,000
03/09/2014 33,200 -0.20 -0.60 33,600 33,900 33,100 2,285,200 75,868,640,000
29/08/2014 33,400 0.40 1.21 33,200 33,700 33,100 2,063,270 68,913,218,000
28/08/2014 33,000 -0.20 -0.60 33,500 33,500 33,000 2,355,840 77,742,720,000
27/08/2014 33,200 0.80 2.47 32,500 33,400 32,500 3,574,520 118,674,064,000
26/08/2014 32,400 0.90 2.86 31,600 32,600 31,600 3,269,100 105,918,840,000
25/08/2014 31,500 0.90 2.94 31,000 31,500 30,800 1,884,560 59,363,640,000
22/08/2014 30,600 0.60 2.00 30,000 30,800 30,000 1,606,370 49,154,922,000
21/08/2014 30,000 0.60 2.04 29,500 30,500 29,500 2,315,610 69,468,300,000
20/08/2014 29,400 0.00 ■■ 0.00 29,400 29,600 29,300 775,220 22,791,468,000
19/08/2014 29,400 -0.30 -1.01 29,800 29,800 29,300 856,800 25,189,920,000
18/08/2014 29,700 -0.20 -0.67 29,900 30,000 29,600 536,460 15,932,862,000
15/08/2014 29,900 -0.10 -0.33 30,000 30,100 29,600 867,210 25,929,579,000
14/08/2014 30,000 0.90 3.09 29,300 30,100 29,300 1,796,230 53,886,900,000
13/08/2014 29,100 0.00 ■■ 0.00 29,200 29,400 29,100 371,610 10,813,851,000
12/08/2014 29,100 0.10 0.34 29,000 29,400 29,000 464,370 13,513,167,000
11/08/2014 29,000 -0.70 -2.36 29,700 29,800 28,900 1,473,560 42,733,240,000
08/08/2014 29,700 -0.20 -0.67 29,900 30,000 29,600 730,140 21,685,158,000
07/08/2014 29,900 0.00 ■■ 0.00 29,800 30,000 29,600 799,990 23,919,701,000
06/08/2014 29,900 -0.30 -0.99 30,200 30,200 29,900 865,610 25,881,739,000
05/08/2014 30,200 0.10 0.33 30,100 30,600 30,100 466,490 14,087,998,000
04/08/2014 30,100 0.30 1.01 29,700 30,100 29,700 972,460 29,271,046,000
01/08/2014 29,800 -0.60 -1.97 30,400 30,400 29,800 910,050 27,119,490,000
31/07/2014 30,400 0.10 0.33 30,300 30,500 30,200 817,730 24,858,992,000
30/07/2014 30,300 -0.60 -1.94 30,800 30,900 30,300 859,330 26,037,699,000
29/07/2014 30,900 0.00 ■■ 0.00 30,800 31,200 30,700 741,440 22,910,496,000
28/07/2014 30,900 -1.00 -3.13 31,800 31,800 30,800 1,417,820 43,810,638,000
25/07/2014 31,900 -0.20 -0.62 32,300 32,300 31,900 957,210 30,534,999,000
24/07/2014 32,100 0.00 ■■ 0.00 32,100 32,300 32,100 572,190 18,367,299,000
23/07/2014 32,100 -0.20 -0.62 32,300 32,400 32,000 355,430 11,409,303,000
22/07/2014 32,300 -0.10 -0.31 32,300 32,500 32,100 422,010 13,630,923,000
21/07/2014 32,400 0.00 ■■ 0.00 32,500 32,800 32,300 1,096,470 35,525,628,000
18/07/2014 32,400 -0.20 -0.61 32,600 32,600 32,300 1,202,050 38,946,420,000
17/07/2014 32,600 0.00 ■■ 0.00 32,500 32,700 32,300 323,260 10,538,276,000
16/07/2014 32,600 0.10 0.31 32,800 33,000 32,500 921,430 30,038,618,000
15/07/2014 32,500 0.10 0.31 32,700 32,700 32,300 801,580 26,051,350,000
14/07/2014 32,400 0.00 ■■ 0.00 32,400 32,500 32,200 293,990 9,525,276,000
11/07/2014 32,400 0.00 ■■ 0.00 32,400 32,600 32,300 458,150 14,844,060,000
10/07/2014 32,400 -0.50 -1.52 32,900 32,900 32,300 1,002,610 32,484,564,000
09/07/2014 32,900 -0.20 -0.60 33,200 33,200 32,900 645,920 21,250,768,000
08/07/2014 33,100 -0.30 -0.90 33,400 33,500 33,000 868,890 28,760,259,000
07/07/2014 33,400 1.10 3.41 32,500 33,700 32,400 2,244,730 74,973,982,000
04/07/2014 32,300 0.20 0.62 32,300 32,500 32,200 969,190 31,304,837,000
03/07/2014 32,100 -0.10 -0.31 32,200 32,600 32,000 1,046,400 33,589,440,000
02/07/2014 32,200 -0.10 -0.31 32,400 32,400 32,200 646,020 20,801,844,000
01/07/2014 32,300 0.00 ■■ 0.00 32,200 32,400 32,200 316,190 10,212,937,000
30/06/2014 32,300 -0.10 -0.31 32,600 32,600 32,300 258,530 8,350,519,000
27/06/2014 32,400 -0.10 -0.31 32,600 32,600 32,400 355,480 11,517,552,000
26/06/2014 32,500 0.00 ■■ 0.00 32,500 32,700 32,400 641,050 20,834,125,000
25/06/2014 32,500 0.10 0.31 32,600 32,600 32,400 373,820 12,149,150,000
24/06/2014 32,400 0.00 ■■ 0.00 32,500 32,500 32,400 328,290 10,636,596,000
23/06/2014 32,400 -0.60 -1.82 32,500 32,700 32,400 407,160 13,191,984,000
20/06/2014 33,000 0.50 1.54 32,500 33,000 32,300 4,105,330 135,475,890,000
19/06/2014 32,500 -0.10 -0.31 32,400 32,600 32,100 1,368,490 44,475,925,000
18/06/2014 32,600 -0.10 -0.31 32,800 33,000 32,500 516,160 16,826,816,000
17/06/2014 32,700 0.00 ■■ 0.00 32,900 32,900 32,600 1,087,130 35,549,151,000
16/06/2014 32,700 0.40 1.24 32,800 33,200 32,600 1,391,360 45,497,472,000
13/06/2014 32,300 0.10 0.31 32,200 32,500 32,200 444,660 14,362,518,000
12/06/2014 32,200 -0.10 -0.31 32,500 32,600 32,200 867,050 27,919,010,000
11/06/2014 32,300 0.30 0.94 32,200 32,400 32,100 392,990 12,693,577,000
10/06/2014 32,000 -0.20 -0.62 32,500 32,600 32,000 791,460 25,326,720,000
09/06/2014 32,200 0.20 0.63 31,900 32,900 31,900 1,693,700 54,537,140,000
06/06/2014 32,000 0.00 ■■ 0.00 32,000 32,200 31,600 749,420 23,981,440,000
05/06/2014 32,000 0.30 0.95 31,600 32,300 31,500 646,330 20,682,560,000
04/06/2014 31,700 -0.40 -1.25 32,000 32,100 31,600 627,490 19,891,433,000
03/06/2014 32,100 0.20 0.63 31,900 32,100 31,900 654,250 21,001,425,000
02/06/2014 31,900 -0.60 -1.85 32,500 32,500 31,800 982,670 31,347,173,000
30/05/2014 32,500 0.20 0.62 32,300 32,700 32,100 909,780 29,567,850,000
29/05/2014 32,300 -0.30 -0.92 32,300 32,800 32,100 1,129,060 36,468,638,000
28/05/2014 32,600 0.60 1.88 32,200 33,000 32,200 1,525,300 49,724,780,000
27/05/2014 32,000 0.40 1.27 31,600 32,200 31,500 1,132,470 36,239,040,000
26/05/2014 31,600 -0.10 -0.32 31,500 31,700 31,200 514,540 16,259,464,000
23/05/2014 31,700 -0.10 -0.31 31,800 32,300 31,700 628,030 19,908,551,000
22/05/2014 31,800 -0.10 -0.31 31,900 32,800 31,800 1,315,720 41,839,896,000
21/05/2014 31,900 0.90 2.90 31,000 32,000 30,600 1,772,560 56,544,664,000
20/05/2014 31,000 0.00 ■■ 0.00 31,000 31,100 30,700 746,060 23,127,860,000
19/05/2014 31,000 -0.10 -0.32 31,100 31,200 30,800 921,040 28,552,240,000
16/05/2014 31,100 0.30 0.97 31,500 31,500 30,600 1,685,190 52,409,409,000
15/05/2014 33,300 -0.30 -0.89 33,500 33,800 32,700 1,826,250 60,814,125,000
14/05/2014 33,600 1.30 4.02 32,300 33,600 32,300 1,464,130 49,194,768,000
13/05/2014 32,300 0.30 0.94 32,000 32,600 31,800 1,060,630 34,258,349,000
12/05/2014 32,000 -1.60 -4.76 33,100 33,200 31,700 1,679,950 53,758,400,000
09/05/2014 33,600 1.40 4.35 32,000 33,700 32,000 1,461,100 49,092,960,000
08/05/2014 32,200 -2.40 -6.94 34,000 34,100 32,200 3,161,860 101,811,892,000
07/05/2014 34,600 1.10 3.28 33,900 35,000 33,400 1,217,110 42,112,006,000
06/05/2014 33,500 -0.50 -1.47 34,000 34,100 32,300 1,077,940 36,110,990,000
05/05/2014 34,000 -0.60 -1.73 34,800 34,800 33,800 1,309,560 44,525,040,000
29/04/2014 34,600 -0.10 -0.29 34,600 34,800 34,400 748,910 25,912,286,000
28/04/2014 34,700 -0.60 -1.70 35,300 35,500 34,700 852,400 29,578,280,000
25/04/2014 35,300 0.00 ■■ 0.00 35,400 35,700 35,200 1,054,630 37,228,439,000
24/04/2014 35,300 0.10 0.28 35,100 35,500 35,000 526,670 18,591,451,000
23/04/2014 35,200 -0.30 -0.85 35,500 35,700 35,100 883,210 31,088,992,000
22/04/2014 35,500 0.60 1.72 35,000 35,500 34,700 983,350 34,908,925,000
21/04/2014 34,900 -0.20 -0.57 34,900 35,300 34,400 1,093,480 38,162,452,000
18/04/2014 35,100 -1.70 -4.62 36,300 36,400 35,000 1,422,800 49,940,280,000
17/04/2014 36,800 1.00 2.79 36,100 37,100 35,900 3,171,660 116,717,088,000
16/04/2014 35,800 -0.80 -2.19 36,600 36,600 34,700 2,816,730 100,838,934,000
15/04/2014 36,600 -2.10 -5.43 38,300 38,400 36,600 4,266,730 156,162,318,000
14/04/2014 38,700 -1.30 -3.25 40,000 40,000 38,700 4,619,660 178,780,842,000
11/04/2014 40,000 -1.50 -3.61 41,400 41,400 39,800 5,322,720 212,908,800,000
10/04/2014 41,500 -0.40 -0.95 42,100 42,300 41,500 4,037,410 167,552,515,000
08/04/2014 41,900 0.00 ■■ 0.00 42,000 42,200 41,700 2,421,610 101,465,459,000
07/04/2014 41,900 -0.60 -1.41 42,600 42,600 41,500 4,135,350 173,271,165,000
04/04/2014 42,500 -1.10 -2.52 43,500 43,500 42,400 2,351,350 99,932,375,000
03/04/2014 43,600 -0.20 -0.46 44,100 44,200 43,600 823,130 35,888,468,000
02/04/2014 43,800 1.30 3.06 42,800 44,000 42,600 1,328,220 58,176,036,000
01/04/2014 42,500 -0.60 -1.39 43,000 43,100 42,500 607,590 25,822,575,000
31/03/2014 43,100 -0.40 -0.92 43,500 43,600 43,000 292,980 12,627,438,000
28/03/2014 43,500 0.20 0.46 43,400 43,600 43,100 455,720 19,823,820,000
27/03/2014 43,300 -0.20 -0.46 43,500 43,600 43,000 602,870 26,104,271,000
26/03/2014 43,500 -0.90 -2.03 44,400 44,400 43,500 1,095,790 47,666,865,000
25/03/2014 44,400 0.30 0.68 44,100 45,000 43,800 1,365,010 60,606,444,000
24/03/2014 44,100 0.60 1.38 44,200 44,400 43,900 568,940 25,090,254,000
21/03/2014 43,500 0.00 ■■ 0.00 43,500 44,200 43,500 2,546,200 110,759,700,000
20/03/2014 43,500 0.10 0.23 43,500 43,900 43,400 653,990 28,448,565,000
19/03/2014 43,400 0.00 ■■ 0.00 43,300 43,800 43,300 544,170 23,616,978,000
18/03/2014 43,400 -0.30 -0.69 43,600 43,700 43,400 550,310 23,883,454,000
17/03/2014 43,700 -0.30 -0.68 43,900 44,000 43,400 673,880 29,448,556,000
14/03/2014 44,000 0.00 ■■ 0.00 44,100 44,300 44,000 740,360 32,575,840,000
13/03/2014 44,000 0.10 0.23 43,900 44,300 43,700 916,310 40,317,640,000
12/03/2014 43,900 -0.30 -0.68 44,200 44,600 43,900 1,073,260 47,116,114,000
11/03/2014 44,200 -0.20 -0.45 44,300 44,700 44,000 481,150 21,266,830,000
10/03/2014 44,400 0.80 1.83 43,500 44,600 43,500 660,520 29,327,088,000
07/03/2014 43,600 -0.10 -0.23 43,900 44,000 43,600 362,240 15,793,664,000
06/03/2014 43,700 0.00 ■■ 0.00 43,700 43,900 43,500 360,690 15,762,153,000
05/03/2014 43,700 0.10 0.23 44,000 44,100 43,600 225,680 9,862,216,000
04/03/2014 43,600 -0.40 -0.91 43,500 43,900 43,100 705,820 30,773,752,000
03/03/2014 44,000 -1.20 -2.65 45,100 45,400 43,900 1,066,240 46,914,560,000
28/02/2014 45,200 -0.40 -0.88 45,900 45,900 45,200 776,930 35,117,236,000
27/02/2014 45,600 0.00 ■■ 0.00 45,600 46,200 45,500 998,420 45,527,952,000
26/02/2014 45,600 -0.10 -0.22 45,900 45,900 45,200 686,010 31,282,056,000
25/02/2014 45,700 0.70 1.56 45,400 46,000 45,100 911,100 41,637,270,000
24/02/2014 45,000 0.50 1.12 44,500 45,000 44,400 483,310 21,748,950,000
21/02/2014 44,500 0.00 ■■ 0.00 44,500 44,800 44,000 690,330 30,719,685,000
20/02/2014 44,500 -1.50 -3.26 46,000 46,000 44,000 1,001,540 44,568,530,000
19/02/2014 46,000 -0.20 -0.43 46,200 46,300 45,500 998,110 45,913,060,000
18/02/2014 46,200 0.90 1.99 45,400 46,300 45,400 1,141,250 52,725,750,000
17/02/2014 45,300 0.20 0.44 45,100 45,600 45,000 1,169,970 52,999,641,000
14/02/2014 45,100 0.00 ■■ 0.00 45,200 45,500 45,000 1,449,090 65,353,959,000
13/02/2014 45,100 -0.30 -0.66 45,500 45,700 44,900 768,330 34,651,683,000
12/02/2014 45,400 0.40 0.89 45,100 45,600 45,000 980,410 44,510,614,000
11/02/2014 45,000 -0.40 -0.88 46,000 46,500 45,000 854,870 38,469,150,000
10/02/2014 45,400 0.40 0.89 45,100 45,800 45,000 421,230 19,123,842,000
07/02/2014 45,000 0.40 0.90 44,800 45,100 44,300 568,930 25,601,850,000
06/02/2014 44,600 -0.70 -1.55 45,000 45,100 44,100 863,540 38,513,884,000
27/01/2014 45,300 -0.80 -1.74 46,100 46,100 45,100 430,810 19,515,693,000
24/01/2014 46,100 -0.10 -0.22 46,500 46,500 45,600 798,540 36,812,694,000
23/01/2014 46,200 -0.30 -0.65 46,000 46,800 46,000 336,450 15,543,990,000
22/01/2014 46,500 -1.50 -3.12 48,000 48,000 46,100 1,055,980 49,103,070,000
21/01/2014 48,000 -0.70 -1.44 48,700 48,700 47,100 2,317,460 111,238,080,000
20/01/2014 48,700 3.00 6.56 46,500 48,800 46,000 2,456,180 119,615,966,000
17/01/2014 45,700 1.90 4.34 44,100 46,800 43,800 1,696,170 77,514,969,000
16/01/2014 43,800 0.60 1.39 43,500 43,900 43,000 685,620 30,030,156,000
15/01/2014 43,200 -0.30 -0.69 43,500 43,500 42,900 985,610 42,578,352,000
14/01/2014 43,500 0.50 1.16 43,000 43,800 43,000 600,600 26,126,100,000
13/01/2014 43,000 0.50 1.18 42,300 43,100 42,300 415,510 17,866,930,000
10/01/2014 42,500 -0.10 -0.23 42,800 43,000 42,400 407,740 17,328,950,000
09/01/2014 42,600 0.00 ■■ 0.00 42,600 42,700 42,300 558,770 23,803,602,000
08/01/2014 42,600 0.20 0.47 42,200 42,800 42,200 436,170 18,580,842,000
07/01/2014 42,400 0.50 1.19 41,900 42,400 41,900 341,610 14,484,264,000
06/01/2014 41,900 0.10