Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP FECON
FECON CORPORATION
Mã CK:      FCN      10.30      +0.30 (+2.91%)      (cập nhật 23:45 06/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.fecon.com.vn
FCN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/12/2019 10,300 0.30 2.91 9,980 10,350 9,910 42,640 439,192,000
05/12/2019 9,980 0.00 ■■ 0.00 10,000 10,200 9,980 15,400 153,692,000
04/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 17,268 172,680,000
03/12/2019 10,000 0.50 5.00 9,500 10,000 9,440 43,344 433,440,000
02/12/2019 9,500 -0.40 -4.21 9,920 10,000 9,400 30,998 294,481,000
29/11/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,920 19,715 197,150,000
28/11/2019 10,000 -0.20 -2.00 10,150 10,150 9,980 14,026 140,260,000
27/11/2019 10,150 -0.20 -1.97 10,350 10,400 10,000 22,836 231,785,400
26/11/2019 10,350 0.40 3.86 9,920 10,500 9,950 32,098 332,214,300
25/11/2019 9,920 -0.40 -4.03 10,300 10,300 9,900 55,508 550,639,360
23/11/2019 10,300 -0.60 -5.83 10,900 10,950 10,300 54,251 558,785,300
22/11/2019 10,300 -0.60 -5.83 10,900 10,950 10,300 54,251 558,785,300
21/11/2019 10,900 -0.20 -1.83 11,100 11,100 10,800 17,076 186,128,400
20/11/2019 11,100 -0.10 -0.90 11,150 11,150 11,050 14,817 164,468,700
19/11/2019 11,150 0.00 ■■ 0.00 11,150 11,250 11,100 10,420 116,183,000
18/11/2019 11,150 0.10 0.90 11,100 11,300 11,000 14,536 162,076,400
15/11/2019 11,100 -0.30 -2.70 11,400 11,450 11,000 29,485 327,283,500
14/11/2019 11,400 -0.20 -1.75 11,600 11,600 11,400 27,593 314,560,200
13/11/2019 11,600 -0.10 -0.86 11,700 11,800 11,600 17,739 205,772,400
12/11/2019 11,700 -0.20 -1.71 11,850 11,900 11,600 27,592 322,826,400
11/11/2019 11,850 -0.10 -0.84 11,900 11,950 11,700 33,563 397,721,550
08/11/2019 11,900 0.00 ■■ 0.00 11,950 12,050 11,900 8,100 96,390,000
07/11/2019 11,950 -0.10 -0.84 12,000 12,050 11,900 24,050 287,397,500
06/11/2019 12,000 -0.10 -0.83 12,100 12,150 11,950 43,666 523,992,000
05/11/2019 12,100 -0.10 -0.83 12,200 12,200 12,100 12,870 155,727,000
04/11/2019 12,200 0.00 ■■ 0.00 12,150 12,300 12,100 24,765 302,133,000
03/11/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,050 32,306 392,517,900
01/11/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,050 32,306 392,517,900
31/10/2019 12,150 -0.20 -1.65 12,350 12,400 12,100 42,882 521,016,300
30/10/2019 12,350 -0.10 -0.81 12,400 12,400 12,150 22,097 272,897,950
29/10/2019 12,400 0.00 ■■ 0.00 12,450 12,500 12,250 16,515 204,786,000
28/10/2019 12,450 0.30 2.41 12,200 12,500 12,100 107,190 1,334,515,500
26/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,100 22,552 275,134,400
25/10/2019 12,200 0.00 ■■ 0.00 12,150 12,250 12,100 22,552 275,134,400
24/10/2019 12,150 0.10 0.82 12,100 12,300 12,050 27,333 332,095,950
23/10/2019 12,100 0.00 ■■ 0.00 12,100 12,250 12,050 44,805 542,140,500
22/10/2019 12,100 -0.10 -0.83 12,200 12,350 12,100 17,898 216,565,800
21/10/2019 12,200 -0.20 -1.64 12,400 12,400 12,200 31,075 379,115,000
18/10/2019 12,400 0.30 2.42 12,150 12,600 12,150 26,206 324,954,400
17/10/2019 12,150 -0.10 -0.82 12,250 12,350 12,100 19,874 241,469,100
16/10/2019 12,250 -0.10 -0.82 12,350 12,400 12,200 21,087 258,315,750
15/10/2019 12,350 -0.20 -1.62 12,500 12,500 12,150 19,208 237,218,800
14/10/2019 12,500 -0.10 -0.80 12,600 12,700 12,450 27,481 343,512,500
11/10/2019 12,600 0.00 ■■ 0.00 12,600 12,750 12,550 11,990 151,074,000
10/10/2019 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 31,105 391,923,000
09/10/2019 12,600 0.20 1.59 12,450 12,650 12,400 12,473 157,159,800
08/10/2019 12,450 -0.20 -1.61 12,600 12,700 12,450 11,878 147,881,100
07/10/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 19,757 248,938,200
04/10/2019 12,600 0.00 ■■ 0.00 12,600 12,850 12,600 20,863 262,873,800
03/10/2019 12,600 -0.30 -2.38 12,900 12,850 12,600 29,940 377,244,000
02/10/2019 12,900 0.10 0.78 12,850 12,900 12,750 35,295 455,305,500
01/10/2019 12,850 -0.30 -2.33 13,100 13,050 12,800 25,040 321,764,000
30/09/2019 13,100 0.40 3.05 12,650 13,100 12,500 108,713 1,424,140,300
27/09/2019 12,650 0.50 3.95 12,200 12,650 12,150 102,111 1,291,704,150
26/09/2019 12,200 0.30 2.46 11,950 12,200 11,900 36,626 446,837,200
25/09/2019 11,950 -0.10 -0.84 12,000 12,100 11,950 15,335 183,253,250
24/09/2019 12,000 0.10 0.83 11,950 12,100 11,900 19,021 228,252,000
23/09/2019 11,950 0.00 ■■ 0.00 11,900 12,150 11,850 15,762 188,355,900
20/09/2019 11,900 -0.20 -1.68 12,050 12,100 11,900 12,355 147,024,500
19/09/2019 12,050 0.00 ■■ 0.00 12,100 12,250 12,050 8,836 106,473,800
18/09/2019 12,100 0.20 1.65 11,950 12,300 11,900 38,987 471,742,700
17/09/2019 11,950 -0.10 -0.84 12,000 12,050 11,900 20,828 248,894,600
16/09/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,950 19,056 228,672,000
13/09/2019 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 30,841 370,092,000
12/09/2019 12,000 0.00 ■■ 0.00 12,000 12,050 11,850 15,834 190,008,000
11/09/2019 12,000 0.10 0.83 11,950 12,000 11,850 21,267 255,204,000
10/09/2019 11,900 0.05 0.42 11,850 12,100 11,850 13,680 162,792,000
09/09/2019 11,850 -0.20 -1.69 12,050 12,300 11,850 41,491 491,668,350
06/09/2019 12,050 -0.20 -1.66 12,250 12,350 11,400 37,162 447,802,100
05/09/2019 12,250 -0.10 -0.82 12,300 12,400 12,200 18,394 225,326,500
04/09/2019 12,300 -0.10 -0.81 12,400 12,400 12,150 22,098 271,805,400
03/09/2019 12,400 -0.10 -0.81 12,500 12,600 12,300 11,591 143,728,400
30/08/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,450 8,138 101,725,000
29/08/2019 12,500 -0.50 -4.00 13,000 12,750 12,500 20,539 256,737,500
28/08/2019 13,000 0.10 0.77 12,900 13,000 12,850 27,374 355,862,000
27/08/2019 12,900 0.30 2.33 12,650 13,000 12,700 26,047 336,006,300
26/08/2019 12,650 -0.20 -1.58 12,850 12,800 12,650 14,053 177,770,450
23/08/2019 12,850 -0.10 -0.78 12,900 12,950 12,800 16,665 214,145,250
22/08/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,850 13,358 172,318,200
21/08/2019 12,950 -0.20 -1.54 13,100 13,050 12,900 27,528 356,487,600
20/08/2019 13,100 0.30 2.29 12,850 13,150 12,900 26,433 346,272,300
19/08/2019 12,850 -0.20 -1.56 13,000 13,100 12,850 21,335 274,154,750
16/08/2019 13,000 -0.10 -0.77 13,100 13,200 13,000 36,455 473,915,000
15/08/2019 13,100 -0.20 -1.53 13,300 13,150 12,950 39,707 520,161,700
14/08/2019 13,300 0.00 ■■ 0.00 13,350 13,500 13,200 18,256 242,804,800
13/08/2019 13,350 0.10 0.75 13,250 13,550 13,100 30,928 412,888,800
12/08/2019 13,250 0.30 2.26 13,000 13,250 13,000 24,456 324,042,000
09/08/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,950 15,686 203,918,000
08/08/2019 13,000 -0.20 -1.54 13,150 13,200 12,950 29,755 386,815,000
07/08/2019 13,150 0.10 0.76 13,050 13,400 12,900 53,810 707,601,500
06/08/2019 13,050 0.00 ■■ 0.00 13,050 13,200 12,850 22,360 291,798,000
05/08/2019 13,050 -0.40 -3.07 13,450 13,450 13,000 28,934 377,588,700
02/08/2019 13,450 -0.30 -2.23 13,700 13,600 13,400 15,207 204,534,150
01/08/2019 13,700 0.30 2.19 13,450 13,850 13,350 18,082 247,723,400
31/07/2019 13,450 0.00 ■■ 0.00 13,400 13,500 13,350 26,021 349,982,450
30/07/2019 13,400 -0.30 -2.24 13,700 13,700 13,350 44,825 600,655,000
29/07/2019 13,700 -0.10 -0.73 13,800 13,850 13,650 12,953 177,456,100
26/07/2019 13,800 -0.10 -0.72 13,900 13,950 13,800 15,974 220,441,200
25/07/2019 13,900 0.10 0.72 13,800 13,950 13,700 29,554 410,800,600
24/07/2019 13,800 -0.20 -1.45 14,000 14,150 13,800 22,250 307,050,000
23/07/2019 14,000 -0.10 -0.71 14,050 14,150 14,000 16,451 230,314,000
22/07/2019 14,050 -0.20 -1.42 14,250 14,250 14,000 25,943 364,499,150
19/07/2019 14,250 0.10 0.70 14,200 14,250 14,100 19,504 277,932,000
18/07/2019 14,200 0.00 ■■ 0.00 14,150 14,300 14,150 8,552 121,438,400
17/07/2019 14,150 0.10 0.71 14,100 14,250 14,100 14,152 200,250,800
16/07/2019 14,100 -0.20 -1.42 14,300 14,350 14,100 19,686 277,572,600
15/07/2019 14,300 -0.30 -2.10 14,600 14,400 14,300 26,787 383,054,100
12/07/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,550 54,697 798,576,200
11/07/2019 14,600 -0.10 -0.68 14,700 14,700 14,600 47,820 698,172,000
10/07/2019 14,700 -0.10 -0.68 14,800 14,950 14,650 30,391 446,747,700
09/07/2019 14,800 0.10 0.68 14,750 14,850 14,750 48,896 723,660,800
08/07/2019 14,750 0.00 ■■ 0.00 14,750 15,050 14,750 76,040 1,121,590,000
05/07/2019 14,750 0.10 0.68 14,700 15,000 14,700 41,784 616,314,000
04/07/2019 14,700 0.00 ■■ 0.00 14,650 14,800 14,650 26,349 387,330,300
03/07/2019 14,650 0.30 2.05 14,350 15,000 14,600 97,751 1,432,052,150
02/07/2019 14,350 -0.10 -0.70 14,450 14,500 14,350 9,401 134,904,350
01/07/2019 14,450 0.00 ■■ 0.00 14,450 14,800 14,400 22,534 325,616,300
28/06/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,350 11,465 165,669,250
27/06/2019 14,400 -0.20 -1.39 14,550 14,700 14,350 15,403 221,803,200
26/06/2019 14,550 -0.90 -6.19 15,500 15,400 14,550 126,201 1,836,224,550
25/06/2019 15,500 1.00 6.45 14,500 15,500 14,250 106,349 1,648,409,500
24/06/2019 14,500 0.30 2.07 14,200 14,500 14,000 48,154 698,233,000
21/06/2019 14,200 -0.10 -0.70 14,300 14,450 14,000 32,131 456,260,200
20/06/2019 14,300 0.00 ■■ 0.00 14,350 14,400 14,250 6,562 93,836,600
19/06/2019 14,350 0.40 2.79 14,000 14,500 14,200 16,760 240,506,000
18/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 7,054 98,756,000
17/06/2019 14,000 -0.20 -1.43 14,200 14,300 14,000 14,114 197,596,000
16/06/2019 14,200 -0.20 -1.41 14,350 14,450 14,000 27,424 389,420,800
14/06/2019 14,200 -0.20 -1.41 14,350 14,450 14,000 27,424 389,420,800
13/06/2019 14,350 0.00 ■■ 0.00 14,350 14,350 14,150 13,292 190,740,200
11/06/2019 14,400 -0.20 -1.39 14,550 14,600 14,400 11,635 167,544,000
10/06/2019 14,550 0.00 ■■ 0.00 14,600 14,700 14,550 16,121 234,560,550
09/06/2019 14,600 0.40 2.74 14,200 14,850 14,500 29,307 427,882,200
07/06/2019 14,600 0.40 2.74 14,200 14,850 14,500 29,307 427,882,200
06/06/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 11,001 156,214,200
05/06/2019 14,200 0.00 ■■ 0.00 14,150 14,500 14,150 7,832 111,214,400
04/06/2019 14,150 0.00 ■■ 0.00 14,200 14,400 14,150 11,891 168,257,650
03/06/2019 14,200 -0.30 -2.11 14,450 14,400 14,100 18,600 264,120,000
02/06/2019 14,450 0.00 ■■ 0.00 14,400 14,700 14,350 25,698 371,336,100
31/05/2019 14,450 0.00 ■■ 0.00 14,400 14,700 14,350 25,698 371,336,100
30/05/2019 14,400 0.00 ■■ 0.00 14,450 14,650 14,400 18,857 271,540,800
29/05/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,350 11,050 159,672,500
28/05/2019 14,400 -0.20 -1.39 14,600 14,650 14,350 33,237 478,612,800
27/05/2019 14,600 -0.10 -0.68 14,700 14,700 14,500 13,962 203,845,200
26/05/2019 14,700 -0.10 -0.68 14,800 14,850 14,650 15,732 231,260,400
24/05/2019 14,700 -0.10 -0.68 14,800 14,850 14,650 15,732 231,260,400
23/05/2019 14,800 -0.10 -0.68 14,900 14,950 14,600 9,851 145,794,800
22/05/2019 14,900 0.00 ■■ 0.00 14,950 15,050 14,850 18,874 281,222,600
21/05/2019 14,950 0.10 0.67 14,850 15,100 14,800 39,324 587,893,800
20/05/2019 14,850 0.00 ■■ 0.00 14,800 14,950 14,700 24,421 362,651,850
19/05/2019 14,800 -0.10 -0.68 14,950 15,100 14,800 18,795 278,166,000
17/05/2019 14,800 -0.10 -0.68 14,950 15,100 14,800 18,795 278,166,000
16/05/2019 14,950 0.00 ■■ 0.00 14,950 15,250 14,900 46,496 695,115,200
15/05/2019 14,950 0.30 2.01 14,650 14,950 14,600 55,552 830,502,400
14/05/2019 14,650 0.10 0.68 14,550 14,650 14,400 16,775 245,753,750
13/05/2019 14,550 -0.10 -0.69 14,650 14,700 14,550 17,426 253,548,300
12/05/2019 14,650 0.20 1.37 14,500 14,700 14,500 12,883 188,735,950
10/05/2019 14,650 0.20 1.37 14,500 14,700 14,500 12,883 188,735,950
09/05/2019 14,500 -0.20 -1.38 14,700 14,700 14,450 16,818 243,861,000
08/05/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 16,992 249,782,400
07/05/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 16,894 248,341,800
06/05/2019 14,700 -0.30 -2.04 14,950 14,950 14,350 21,757 319,827,900
05/05/2019 14,950 0.10 0.67 14,850 15,150 14,800 30,961 462,866,950
03/05/2019 14,950 0.10 0.67 14,850 15,150 14,800 30,961 462,866,950
02/05/2019 14,850 -0.40 -2.69 15,200 15,300 14,800 15,677 232,803,450
01/05/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
30/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
29/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
28/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
26/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 15,577 236,770,400
25/04/2019 15,150 0.20 1.32 14,950 15,250 14,900 27,724 420,018,600
24/04/2019 14,950 0.00 ■■ 0.00 14,900 15,050 14,900 16,844 251,817,800
23/04/2019 14,900 0.30 2.01 14,650 15,200 14,650 19,729 293,962,100
22/04/2019 14,650 -0.10 -0.68 14,750 15,000 14,650 32,646 478,263,900
21/04/2019 14,750 -0.10 -0.68 14,800 15,100 14,750 11,147 164,418,250
19/04/2019 14,750 -0.10 -0.68 14,800 15,100 14,750 11,147 164,418,250
18/04/2019 14,800 -0.30 -2.03 15,100 15,350 14,600 41,944 620,771,200
17/04/2019 15,100 -0.20 -1.32 15,300 15,600 15,100 51,708 780,790,800
16/04/2019 15,300 -0.40 -2.61 15,650 15,550 15,200 52,277 799,838,100
15/04/2019 15,650 -0.10 -0.64 15,750 15,800 15,550 23,838 373,064,700
12/04/2019 15,650 -0.10 -0.64 15,750 15,800 15,550 23,838 373,064,700
11/04/2019 15,750 0.70 4.44 15,050 15,750 15,050 45,670 719,302,500
10/04/2019 15,050 -0.40 -2.66 15,500 15,500 15,050 73,804 1,110,750,200
09/04/2019 15,500 -0.40 -2.58 15,900 15,950 15,500 43,926 680,853,000
08/04/2019 15,900 -0.20 -1.26 16,050 16,400 15,900 40,311 640,944,900
05/04/2019 16,050 1.10 6.85 15,000 16,050 15,300 204,139 3,276,430,950
04/04/2019 15,000 0.20 1.33 14,850 15,250 14,950 40,144 602,160,000
03/04/2019 14,850 -0.10 -0.67 14,900 15,000 14,800 7,655 113,676,750
02/04/2019 14,900 0.10 0.67 14,850 15,200 14,800 51,781 771,536,900
01/04/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,800 20,603 305,954,550
30/03/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,650 157,790 2,493,082,000
29/03/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,850 11,826 175,616,100
28/03/2019 14,850 0.20 1.35 14,700 14,950 14,450 32,113 476,878,050
27/03/2019 14,700 0.00 ■■ 0.00 14,700 14,950 14,700 19,039 279,873,300
26/03/2019 14,700 0.30 2.04 14,400 14,750 14,300 29,263 430,166,100
25/03/2019 14,400 -0.60 -4.17 15,000 14,800 14,350 34,024 489,945,600
22/03/2019 15,000 -0.10 -0.67 15,050 15,200 14,900 39,498 592,470,000
21/03/2019 15,050 -0.20 -1.33 15,250 15,500 15,050 43,713 657,880,650
20/03/2019 15,250 0.10 0.66 15,200 15,500 15,150 42,299 645,059,750
19/03/2019 15,200 -0.20 -1.32 15,400 15,500 15,100 29,674 451,044,800
18/03/2019 15,400 0.10 0.65 15,300 15,700 15,400 17,911 275,829,400
15/03/2019 15,400 -0.20 -1.30 15,550 15,550 15,300 25,547 393,423,800
14/03/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 47,129 732,855,950
13/03/2019 15,600 0.00 ■■ 0.00 15,550 15,700 15,550 27,125 423,150,000
12/03/2019 15,550 -0.10 -0.64 15,700 15,850 15,550 38,682 601,505,100
11/03/2019 15,700 0.40 2.55 15,250 15,800 15,300 65,902 1,034,661,400
08/03/2019 15,250 -0.80 -5.25 16,000 15,900 15,250 71,137 1,084,839,250
07/03/2019 16,000 0.10 0.63 15,950 16,050 15,800 42,799 684,784,000
06/03/2019 15,950 0.30 1.88 15,700 15,950 15,400 83,965 1,339,241,750
05/03/2019 15,700 0.40 2.55 15,350 15,700 14,950 108,071 1,696,714,700
04/03/2019 15,350 0.40 2.61 14,950 15,500 14,950 67,275 1,032,671,250
01/03/2019 14,950 0.40 2.68 14,500 15,050 14,500 36,996 553,090,200
28/02/2019 14,500 -0.40 -2.76 14,900 15,050 14,450 38,320 555,640,000
27/02/2019 14,900 0.10 0.67 14,800 15,150 14,650 46,375 690,987,500
26/02/2019 14,800 0.20 1.35 14,600 14,950 14,600 29,272 433,225,600
25/02/2019 14,600 0.40 2.74 14,200 14,950 14,100 47,757 697,252,200
22/02/2019 14,200 -0.20 -1.41 14,400 14,500 14,100 17,794 252,674,800
21/02/2019 14,400 -0.10 -0.69 14,500 14,700 14,350 10,495 151,128,000
20/02/2019 14,500 -0.20 -1.38 14,700 14,700 14,500 23,135 335,457,500
19/02/2019 14,700 -0.20 -1.36 14,850 14,950 14,550 26,518 389,814,600
18/02/2019 14,850 0.20 1.35 14,700 14,950 14,550 26,685 396,272,250
15/02/2019 14,700 -0.10 -0.68 14,800 14,850 14,550 32,498 477,720,600
14/02/2019 14,800 0.10 0.68 14,700 14,900 14,500 37,033 548,088,400
13/02/2019 14,700 -0.10 -0.68 14,750 15,200 14,650 29,968 440,529,600
12/02/2019 14,750 0.70 4.75 14,100 14,900 14,150 85,507 1,261,228,250
11/02/2019 14,100 0.40 2.84 13,750 14,200 13,800 24,271 342,221,100
01/02/2019 13,750 0.10 0.73 13,700 13,950 13,600 10,446 143,632,500
31/01/2019 13,700 0.00 ■■ 0.00 13,650 13,950 13,650 9,555 130,903,500
30/01/2019 13,650 -0.10 -0.73 13,750 13,900 13,600 11,531 157,398,150
29/01/2019 13,750 -0.20 -1.45 13,950 14,150 13,650 23,602 324,527,500
28/01/2019 13,950 -0.20 -1.43 14,150 14,250 13,900 13,196 184,084,200
25/01/2019 14,150 0.70 4.95 13,500 14,400 13,550 63,272 895,298,800
24/01/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 11,341,000 153,103,500,000
23/01/2019 13,500 -0.10 -0.74 13,550 13,600 13,350 9,329,000 125,941,500,000
22/01/2019 13,550 -0.10 -0.74 13,700 13,750 13,500 17,321,000 234,699,550,000
21/01/2019 13,700 0.45 3.28 13,250 13,800 13,250 191,650 2,625,605,000
19/01/2019 13,250 -0.90 -6.79 14,100 14,100 13,250 32,216,000 426,862,000,000
18/01/2019 13,250 -0.85 -6.42 14,100 14,100 13,250 322,160 4,268,620,000
17/01/2019 14,100 0.05 0.35 14,100 14,250 14,000 469,350 6,617,835,000
16/01/2019 14,100 0.20 1.42 13,900 14,300 13,700 905,890 12,773,049,000
15/01/2019 13,900 0.30 2.16 13,600 13,900 13,450 494,370 6,871,743,000
14/01/2019 13,600 0.10 0.74 13,500 13,750 13,400 522,910 7,111,576,000
11/01/2019 13,500 0.85 6.30 12,650 13,500 12,700 1,504,060 20,304,810,000
10/01/2019 12,650 -0.25 -1.98 12,900 13,100 12,500 538,390 6,810,633,500
09/01/2019 12,900 0.10 0.78 12,800 13,150 12,900 288,760 3,725,004,000
08/01/2019 12,800 -0.40 -3.13 13,200 13,200 12,650 885,850 11,338,880,000
07/01/2019 13,200 -0.95 -7.20 14,150 14,400 13,200 1,426,360 18,827,952,000
04/01/2019 14,150 0.05 0.35 14,100 14,200 13,800 170,900 2,418,235,000
03/01/2019 14,100 -0.40 -2.84 14,500 14,600 14,100 782,060 11,027,046,000
02/01/2019 14,500 -0.40 -2.76 14,900 15,000 14,400 417,950 6,060,275,000
30/12/2018 14,900 -0.15 -1.01 15,050 15,100 14,900 325,570 4,850,993,000
28/12/2018 14,900 -0.15 -1.01 15,050 15,100 14,900 325,570 4,850,993,000
27/12/2018 15,050 0.05 0.33 15,000 15,500 14,950 571,760 8,604,988,000
26/12/2018 15,000 -0.05 -0.33 15,050 15,100 14,700 488,120 7,321,800,000
25/12/2018 15,050 -0.05 -0.33 15,050 15,300 14,500 1,020,310 15,355,665,500
24/12/2018 15,050 -0.10 -0.66 15,150 15,350 15,050 990,150 14,901,757,500
22/12/2018 15,150 -0.05 -0.33 15,200 15,250 14,950 475,320 7,201,098,000
21/12/2018 15,150 -0.05 -0.33 15,200 15,250 14,950 475,320 7,201,098,000
20/12/2018 15,200 0.15 0.99 15,050 15,250 15,000 432,490 6,573,848,000
19/12/2018 15,050 -0.10 -0.66 15,150 15,400 15,050 520,330 7,830,966,500
18/12/2018 15,150 -0.55 -3.63 15,700 15,450 14,950 1,139,480 17,263,122,000
17/12/2018 15,700 -0.60 -3.82 16,300 16,250 15,700 1,694,770 26,607,889,000
14/12/2018 16,300 -0.25 -1.53 16,550 16,600 16,300 594,090 9,683,667,000
13/12/2018 16,550 0.15 0.91 16,400 16,750 16,400 1,496,180 24,761,779,000
12/12/2018 16,400 0.05 0.30 16,400 16,550 16,300 724,580 11,883,112,000
11/12/2018 16,400 0.10 0.61 16,300 16,450 16,100 844,630 13,851,932,000
10/12/2018 16,300 -0.20 -1.23 16,500 16,500 16,250 642,360 10,470,468,000
07/12/2018 16,500 -0.10 -0.61 16,600 16,800 16,450 938,980 15,493,170,000
06/12/2018 16,600 0.60 3.61 16,000 16,700 16,000 3,329,290 55,266,214,000
05/12/2018 16,000 0.05 0.31 15,950 16,000 15,700 398,490 6,375,840,000
04/12/2018 15,950 -0.10 -0.63 15,950 16,200 15,750 667,630 10,648,698,500
03/12/2018 15,950 0.15 0.94 15,800 16,400 15,900 1,355,260 21,616,397,000
30/11/2018 15,800 -0.15 -0.95 15,800 16,000 15,650 157,790 2,493,082,000
29/11/2018 15,800 0.05 0.32 15,800 16,200 15,800 721,340 11,397,172,000
28/11/2018 15,800 -0.05 -0.32 15,850 15,900 15,600 341,500 5,395,700,000
27/11/2018 15,850 -0.05 -0.32 15,850 15,950 15,700 445,910 7,067,673,500
26/11/2018 15,850 -0.05 -0.32 15,900 16,050 15,800 552,250 8,753,162,500
25/11/2018 15,900 -0.10 -0.63 16,000 16,300 15,900 715,090 11,369,931,000
23/11/2018 15,900 -0.10 -0.63 16,000 16,300 15,900 715,090 11,369,931,000
22/11/2018 16,000 0.10 0.63 16,000 16,200 15,800 682,430 10,918,880,000
21/11/2018 16,000 -0.15 -0.94 16,150 16,100 15,850 720,590 11,529,440,000
20/11/2018 16,150 0.25 1.55 15,900 16,600 15,750 1,417,370 22,890,525,500
19/11/2018 15,900 0.95 5.97 14,950 15,900 15,000 1,232,800 19,601,520,000
16/11/2018 14,950 0.10 0.67 14,850 15,450 14,850 342,100 5,114,395,000
15/11/2018 14,850 -0.25 -1.68 14,850 15,000 14,600 203,500 3,021,975,000
14/11/2018 14,850 -0.05 -0.34 14,900 14,900 14,750 169,010 2,509,798,500
13/11/2018 14,900 -0.05 -0.34 14,950 14,950 14,800 404,590 6,028,391,000
12/11/2018 14,950 -0.05 -0.33 15,000 15,100 14,800 111,050 1,660,197,500
09/11/2018 15,000 -0.15 -1.00 15,000 15,000 14,850 216,500 3,247,500,000
08/11/2018 15,000 0.20 1.33 14,800 15,000 14,850 291,530 4,372,950,000
07/11/2018 14,800 -0.10 -0.68 14,900 15,000 14,800 192,800 2,853,440,000
06/11/2018 14,900 0.20 1.34 14,700 15,000 14,700 206,850 3,082,065,000
05/11/2018 14,700 -0.30 -2.04 15,000 14,950 14,550 386,900 5,687,430,000
02/11/2018 15,000 0.15 1.00 15,000 15,250 15,000 235,620 3,534,300,000
01/11/2018 15,000 -0.15 -1.00 15,150 15,300 15,000 486,570 7,298,550,000
31/10/2018 15,150 0.25 1.65 14,900 15,250 14,900 173,050 2,621,707,500
30/10/2018 14,900 0.25 1.68 14,650 15,150 14,750 265,130 3,950,437,000
29/10/2018 14,650 -0.15 -1.02 14,800 14,850 14,650 252,610 3,700,736,500
28/10/2018 14,800 -0.05 -0.34 14,850 15,250 14,700 554,570 8,207,636,000
26/10/2018 14,800 -0.05 -0.34 14,850 15,250 14,700 554,570 8,207,636,000
25/10/2018 14,850 -0.20 -1.35 14,850 14,850 14,300 423,240 6,285,114,000
24/10/2018 14,850 -0.20 -1.35 14,850 15,300 14,600 316,710 4,703,143,500
23/10/2018 14,850 -0.35 -2.36 15,200 15,300 14,600 371,350 5,514,547,500
22/10/2018 15,200 -0.15 -0.99 15,350 15,500 15,150 185,620 2,821,424,000
20/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,900 190,900 2,930,315,000
19/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,900 190,900 2,930,315,000
18/10/2018 15,500 -0.10 -0.65 15,600 15,700 15,300 90,240 1,398,720,000
17/10/2018 15,600 0.40 2.56 15,200 15,800 15,300 359,850 5,613,660,000
16/10/2018 15,200 0.05 0.33 15,200 15,250 15,150 274,260 4,168,752,000
15/10/2018 15,200 -0.15 -0.99 15,350 15,350 15,000 266,810 4,055,512,000
14/10/2018 15,350 0.65 4.23 14,700 15,350 14,500 451,660 6,932,981,000
12/10/2018 15,350 0.65 4.23 14,700 15,350 14,500 451,660 6,932,981,000
11/10/2018 15,900 -0.85 -5.35 16,750 16,500 15,650 672,120 10,686,708,000
10/10/2018 16,750 -0.05 -0.30 16,750 16,800 16,600 393,330 6,588,277,500
09/10/2018 16,750 -0.05 -0.30 16,800 16,900 16,750 281,420 4,713,785,000
08/10/2018 16,800 0.05 0.30 16,800 17,000 16,700 332,190 5,580,792,000
07/10/2018 16,800 0.10 0.60 16,700 17,100 16,700 676,380 11,363,184,000
05/10/2018 16,800 0.10 0.60 16,700 17,100 16,700 676,380 11,363,184,000
04/10/2018 16,700 0.10 0.60 16,600 16,950 16,700 539,000 9,001,300,000
03/10/2018 16,600 0.20 1.20 16,400 16,750 16,350 338,090 5,612,294,000
02/10/2018 16,400 -0.15 -0.91 16,550 16,500 16,300 456,960 7,494,144,000
01/10/2018 16,550 -0.05 -0.30 16,600 16,800 16,250 520,470 8,613,778,500
28/09/2018 16,600 -0.15 -0.90 16,750 16,850 16,600 623,950 10,357,570,000
27/09/2018 16,750 -0.20 -1.19 16,950 17,100 16,700 573,490 9,605,957,500
26/09/2018 16,950 0.45 2.65 16,500 17,150 16,500 1,244,070 21,086,986,500
25/09/2018 16,500 0.20 1.21 16,300 16,500 16,200 573,550 9,463,575,000
24/09/2018 16,300 -0.15 -0.92 16,450 16,550 16,250 300,570 4,899,291,000
21/09/2018 16,450 -0.15 -0.91 16,450 16,550 16,150 543,400 8,938,930,000
20/09/2018 16,450 0.15 0.91 16,300 16,550 16,300 429,830 7,070,703,500
19/09/2018 16,300 0.10 0.61 16,200 16,450 16,050 720,690 11,747,247,000
18/09/2018 16,200 0.25 1.54 15,950 16,200 15,750 428,220 6,937,164,000
17/09/2018 15,950 -0.15 -0.94 16,100 16,150 15,850 210,260 3,353,647,000
14/09/2018 16,100 0.20 1.24 15,900 16,400 16,100 695,170 11,192,237,000
13/09/2018 15,900 0.25 1.57 15,650 16,000 15,600 755,740 12,016,266,000
12/09/2018 15,650 0.15 0.96 15,500 15,900 15,550 433,060 6,777,389,000
11/09/2018 15,500 -0.05 -0.32 15,550 15,600 15,400 800,110 12,401,705,000
10/09/2018 15,550 -0.15 -0.96 15,700 15,700 15,500 146,320 2,275,276,000
09/09/2018 15,700 0.30 1.91 15,400 15,700 15,450 323,400 5,077,380,000
07/09/2018 15,700 0.30 1.91 15,400 15,700 15,450 323,400 5,077,380,000
06/09/2018 15,400 -0.10 -0.65 15,500 15,850 15,400 313,570 4,828,978,000
05/09/2018 15,500 -0.30 -1.94 15,800 15,900 15,500 353,550 5,480,025,000
04/09/2018 15,800 -0.50 -3.16 16,300 16,500 15,700 486,540 7,687,332,000
03/09/2018 16,300 -0.50 -3.07 16,800 16,900 16,300 390,050 6,357,815,000
31/08/2018 16,300 -0.50 -3.07 16,800 16,900 16,300 390,050 6,357,815,000
30/08/2018 16,800 0.30 1.79 16,500 16,800 16,450 459,230 7,715,064,000
29/08/2018 16,500 -0.25 -1.52 16,750 16,750 16,400 393,450 6,491,925,000
28/08/2018 16,750 -0.25 -1.49 17,000 17,100 16,550 776,400 13,004,700,000
27/08/2018 17,000 0.20 1.18 16,800 17,100 16,700 1,174,750 19,970,750,000
24/08/2018 16,800 0.55 3.27 16,250 16,900 16,150 1,252,490 21,041,832,000
23/08/2018 16,250 -0.05 -0.31 16,250 16,400 16,050 386,860 6,286,475,000
22/08/2018 16,250 0.20 1.23 16,050 16,650 16,100 371,870 6,042,887,500
21/08/2018 16,050 0.20 1.25 15,850 16,600 15,900 950,750 15,259,537,500
20/08/2018 15,850 0.55 3.47 15,300 16,000 15,350 851,630 13,498,335,500
19/08/2018 15,300 -0.10 -0.65 15,300 15,500 15,150 154,800 2,368,440,000
17/08/2018 15,300 -0.10 -0.65 15,300 15,500 15,150 154,800 2,368,440,000
16/08/2018 15,300 -0.05 -0.33 15,300 15,450 15,150 137,640 2,105,892,000
15/08/2018 15,300 -0.10 -0.65 15,400 15,600 15,300 190,750 2,918,475,000
14/08/2018 15,400 -0.20 -1.30 15,600 15,600 15,400 119,290 1,837,066,000
13/08/2018 15,600 0.25 1.60 15,350 15,750 15,450 127,330 1,986,348,000
11/08/2018 15,350 -0.05 -0.33 15,400 15,600 15,250 178,740 2,743,659,000
10/08/2018 15,350 -0.05 -0.33 15,400 15,600 15,250 178,740 2,743,659,000
09/08/2018 15,400 0.15 0.97 15,250 15,550 15,250 181,830 2,800,182,000
08/08/2018 15,250 0.10 0.66 15,250 15,500 15,200 124,590 1,899,997,500
07/08/2018 15,250 -0.35 -2.30 15,600 15,650 15,250 197,820 3,016,755,000
06/08/2018 15,600 0.05 0.32 15,600 15,900 15,500 142,450 2,222,220,000
04/08/2018 15,600 -0.15 -0.96 15,750 15,850 15,600 392,950 6,130,020,000
03/08/2018 15,600 -0.15 -0.96 15,750 15,850 15,600 392,950 6,130,020,000
02/08/2018 15,750 -0.05 -0.32 15,800 15,900 15,700 296,110 4,663,732,500
01/08/2018 15,800 0.05 0.32 15,800 16,000 15,750 323,370 5,109,246,000
31/07/2018 15,800 -0.20 -1.27 16,000 16,300 15,800 550,410 8,696,478,000
30/07/2018 16,000 0.30 1.88 15,700 16,250 15,900 271,630 4,346,080,000
28/07/2018 15,700 -0.30 -1.91 16,000 16,400 15,700 525,250 8,246,425,000
27/07/2018 15,700 -0.30 -1.91 16,000 16,400 15,700 525,250 8,246,425,000
26/07/2018 16,000 0.20 1.25 15,800 16,150 15,800 176,570 2,825,120,000
25/07/2018 15,800 -0.30 -1.90 16,100 16,250 15,800 123,550 1,952,090,000
24/07/2018 16,100 -0.30 -1.86 16,400 16,450 16,100 427,710 6,886,131,000
23/07/2018 16,400 0.75 4.57 15,650 16,500 15,600 858,030 14,071,692,000
21/07/2018 15,650 -0.15 -0.96 15,800 16,000 15,500 233,560 3,655,214,000
20/07/2018 15,650 -0.15 -0.96 15,800 16,000 15,500 233,560 3,655,214,000
19/07/2018 15,800 -0.20 -1.27 16,000 16,300 15,800 184,490 2,914,942,000
18/07/2018 16,000 0.70 4.38 15,300 16,050 15,300 326,280 5,220,480,000
17/07/2018 15,300 0.20 1.31 15,300 15,500 15,200 302,910 4,634,523,000
16/07/2018 15,300 0.20 1.31 15,300 15,700 15,250 164,670 2,519,451,000
14/07/2018 15,300 0.10 0.65 15,200 15,400 15,150 409,420 6,264,126,000
13/07/2018 15,300 0.10 0.65 15,200 15,400 15,150 409,420 6,264,126,000
12/07/2018 15,200 -0.05 -0.33 15,200 15,400 15,150 385,840 5,864,768,000
11/07/2018 15,200 -0.50 -3.29 15,700 15,700 15,000 335,220 5,095,344,000
10/07/2018 15,700 -0.15 -0.96 15,850 16,000 15,500 223,300 3,505,810,000
09/07/2018 15,850 -0.05 -0.32 15,900 16,350 15,850 223,150 3,536,927,500
08/07/2018 15,900 0.50 3.14 15,400 16,400 15,100 275,200 4,375,680,000
06/07/2018 15,900 0.50 3.14 15,400 16,400 15,100 275,200 4,375,680,000
05/07/2018 15,400 -0.45 -2.92 15,850 16,250 15,300 320,070 4,929,078,000
04/07/2018 15,850 -0.10 -0.63 15,950 16,500 15,800 619,960 9,826,366,000
03/07/2018 15,950 -0.55 -3.45 16,500 16,600 15,900 1,110,690 17,715,505,500
02/07/2018 16,500 -0.45 -2.73 16,950 17,050 16,250 457,280 7,545,120,000
01/07/2018 16,950 -0.05 -0.29 17,000 0 0 508,690 8,622,295,500
29/06/2018 16,950 -0.05 -0.29 17,000 17,100 16,950 508,690 8,622,295,500
28/06/2018 17,000 -0.30 -1.76 17,300 17,350 16,900 1,013,450 17,228,650,000
27/06/2018 17,300 0.10 0.58 17,200 17,450 17,050 275,520 4,766,496,000
26/06/2018 17,200 -0.30 -1.74 17,500 17,500 17,100 352,660 6,065,752,000
25/06/2018 17,500 0.30 1.71 17,200 17,500 17,250 331,470 5,800,725,000
22/06/2018 17,200 0.35 2.03 16,850 17,350 16,650 183,870 3,162,564,000
21/06/2018 16,850 -0.05 -0.30 16,900 17,600 16,800 1,591,020 26,808,687,000
20/06/2018 16,900 0.60 3.55 16,300 17,150 16,300 317,060 5,358,314,000
19/06/2018 16,300 -0.70 -4.29 17,000 16,900 16,050 900,900 14,684,670,000
18/06/2018 17,000 -0.50 -2.94 17,500 17,900 16,900 766,570 13,031,690,000
17/06/2018 17,500 0.40 2.29 17,100 17,800 17,200 614,700 10,757,250,000
15/06/2018 17,500 0.40 2.29 17,100 17,800 17,200 614,700 10,757,250,000
14/06/2018 17,100 0.30 1.75 16,800 17,700 16,700 412,880 7,060,248,000
13/06/2018 16,800 -0.10 -0.60 16,900 17,000 16,600 215,320 3,617,376,000
12/06/2018 16,900 -0.10 -0.59 17,000 17,000 16,300 957,080 16,174,652,000
11/06/2018 17,000 -0.70 -4.12 17,700 17,800 17,000 643,780 10,944,260,000
10/06/2018 17,700 1.15 6.50 16,550 17,700 16,200 1,938,560 34,312,512,000
08/06/2018 17,700 1.15 6.50 16,550 17,700 16,200 1,938,560 34,312,512,000
07/06/2018 16,550 0.35 2.11 16,200 16,600 15,800 748,190 12,382,544,500
06/06/2018 16,200 0.30 1.85 15,900 16,200 15,600 514,870 8,340,894,000
05/06/2018 15,900 0.50 3.14 15,400 15,950 15,250 935,700 14,877,630,000
04/06/2018 15,400 0.65 4.22 14,750 15,400 14,500 478,750 7,372,750,000
03/06/2018 14,750 0.25 1.69 14,500 15,000 14,400 573,960 8,465,910,000
01/06/2018 14,750 0.25 1.69 14,500 15,000 14,400 573,960 8,465,910,000
31/05/2018 14,500 0.20 1.38 14,300 14,850 14,150 629,540 9,128,330,000
30/05/2018 14,300 0.30 2.10 14,000 14,650 14,050 731,360 10,458,448,000
29/05/2018 14,000 0.55 3.93 13,450 14,300 13,450 597,710 8,367,940,000
28/05/2018 13,450 -1.00 -7.43 14,450 14,200 13,450 1,403,930 18,882,858,500
27/05/2018 14,450 -1.05 -7.27 15,500 15,850 14,450 1,015,280 14,670,796,000
25/05/2018 14,450 -1.05 -7.27 15,500 15,850 14,450 1,015,280 14,670,796,000
24/05/2018 15,500 -0.55 -3.55 16,050 16,200 15,500 360,530 5,588,215,000
23/05/2018 16,050 0.15 0.93 15,900 16,100 15,600 252,640 4,054,872,000
22/05/2018 15,900 -0.55 -3.46 16,450 16,400 15,800 602,490 9,579,591,000
21/05/2018 16,450 -0.05 -0.30 16,500 16,900 16,350 318,080 5,232,416,000
20/05/2018 16,500 -0.20 -1.21 16,700 17,000 16,300 660,000 10,890,000,000
18/05/2018 16,500 -0.20 -1.21 16,700 17,000 16,300 660,000 10,890,000,000
17/05/2018 16,700 -0.60 -3.59 17,300 17,300 16,550 699,360 11,679,312,000
16/05/2018 17,300 -0.10 -0.58 17,400 17,750 17,000 713,710 12,347,183,000
15/05/2018 17,400 -0.20 -1.15 17,600 17,750 17,000 516,160 8,981,184,000
14/05/2018 17,600 0.70 3.98 16,900 17,800 17,100 772,360 13,593,536,000
12/05/2018 16,900 -0.10 -0.59 17,000 17,200 16,750 513,700 8,681,530,000
11/05/2018 16,900 -0.10 -0.59 17,000 17,200 16,750 513,700 8,681,530,000
10/05/2018 17,000 -0.35 -2.06 17,350 18,150 17,000 820,540 13,949,180,000
09/05/2018 17,350 1.10 6.34 16,250 17,350 16,250 1,107,490 19,214,951,500
08/05/2018 16,250 -0.35 -2.15 16,600 16,550 16,250 796,570 12,944,262,500
07/05/2018 16,600 0.20 1.20 16,400 16,600 16,250 321,930 5,344,038,000
04/05/2018 16,400 -0.35 -2.13 16,750 16,800 16,400 537,700 8,818,280,000
03/05/2018 16,750 0.20 1.19 16,550 16,800 16,200 328,270 5,498,522,500
02/05/2018 16,550 0.05 0.30 16,500 17,000 16,500 467,580 7,738,449,000
27/04/2018 16,500 -0.30 -1.82 16,800 17,300 16,500 767,870 12,669,855,000
26/04/2018 16,800 -1.00 -5.95 17,800 18,000 16,800 790,580 13,281,744,000
25/04/2018 17,800 0.30 1.69 17,500 18,100 17,200 317,110 5,644,558,000
24/04/2018 17,800 0.30 1.69 17,500 18,100 17,200 317,110 5,644,558,000
23/04/2018 17,500 -0.85 -4.86 18,350 18,400 17,500 883,420 15,459,850,000
20/04/2018 18,350 -0.30 -1.63 18,650 18,500 18,100 1,402,790 25,741,196,500
19/04/2018 18,650 -0.65 -3.49 19,300 19,200 18,600 342,710 6,391,541,500
18/04/2018 19,300 -0.50 -2.59 19,800 20,000 19,300 231,580 4,469,494,000
13/04/2018 19,800 -0.35 -1.77 20,150 20,900 19,700 351,710 6,963,858,000
12/04/2018 20,150 -0.05 -0.25 20,200 20,350 19,800 156,110 3,145,616,500
11/04/2018 20,200 -0.70 -3.47 20,900 21,000 19,450 532,420 10,754,884,000
10/04/2018 20,900 -0.20 -0.96 21,100 21,300 20,700 356,840 7,457,956,000
09/04/2018 21,100 0.05 0.24 21,050 21,400 21,000 373,700 7,885,070,000
06/04/2018 21,050 0.35 1.66 20,700 21,750 20,750 583,980 12,292,779,000
05/04/2018 20,700 0.10 0.48 20,600 20,800 20,600 245,960 5,091,372,000
04/04/2018 20,600 -0.10 -0.49 20,700 20,800 20,500 267,610 5,512,766,000
03/04/2018 20,700 -0.20 -0.97 20,900 20,900 20,500 204,180 4,226,526,000
02/04/2018 20,900 -0.35 -1.67 21,250 21,700 20,900 302,200 6,315,980,000
30/03/2018 21,250 0.65 3.06 20,600 21,450 20,850 324,810 6,902,212,500
29/03/2018 20,600 0.05 0.24 20,600 20,850 20,600 179,940 3,706,764,000
28/03/2018 20,600 0.15 0.73 20,450 20,800 20,400 187,290 3,858,174,000
27/03/2018 20,450 -0.05 -0.24 20,500 20,900 20,450 115,040 2,352,568,000
26/03/2018 20,500 0.20 0.98 20,300 20,500 20,200 223,340 4,578,470,000
23/03/2018 20,300 -0.50 -2.46 20,800 20,600 20,100 641,350 13,019,405,000
22/03/2018 20,800 -0.20 -0.96 21,000 21,400 20,750 450,600 9,372,480,000
21/03/2018 21,000 0.15 0.71 20,850 21,300 20,850 436,790 9,172,590,000
20/03/2018 20,850 -0.55 -2.64 21,400 21,350 20,600 735,450 15,334,132,500
19/03/2018 21,400 -0.60 -2.80 21,200 21,900 21,150 264,360 5,657,304,000
16/03/2018 21,200 -0.20 -0.94 21,400 21,600 20,950 487,080 10,326,096,000
15/03/2018 21,400 -0.60 -2.80 22,000 22,200 21,400 407,500 8,720,500,000
14/03/2018 22,000 -0.30 -1.36 22,300 22,550 21,800 362,100 7,966,200,000
13/03/2018 22,300 0.40 1.79 21,900 22,500 21,800 433,990 9,677,977,000
12/03/2018 21,900 0.75 3.42 21,150 21,500 21,050 814,130 17,829,447,000
09/03/2018 21,300 0.15 0.70 21,150 21,500 21,050 500,430 10,659,159,000
08/03/2018 21,150 0.15 0.71 21,000 21,500 21,000 352,920 7,464,258,000
07/03/2018 21,000 -0.35 -1.67 21,350 21,550 20,800 413,970 8,693,370,000
06/03/2018 21,350 0.50 2.34 20,850 21,400 20,800 326,760 6,976,326,000
05/03/2018 20,850 0.15 0.72 20,700 21,700 20,800 767,500 16,002,375,000
02/03/2018 20,700 0.10 0.48 20,600 21,250 20,500 908,890 18,814,023,000
01/03/2018 20,600 0.20 0.97 20,400 20,600 20,300 488,930 10,071,958,000
28/02/2018 20,400 -0.10 -0.49 20,500 20,900 20,300 333,170 6,796,668,000
27/02/2018 20,500 -0.20 -0.98 20,700 20,800 20,250 281,230 5,765,215,000
26/02/2018 20,700 -0.50 -2.42 21,200 21,500 20,200 281,450 5,826,015,000
23/02/2018 21,200 0.40 1.89 20,800 21,200 20,800 696,850 14,773,220,000
22/02/2018 20,800 0.10 0.48 20,700 21,200 20,350 422,470 8,787,376,000
21/02/2018 20,700 -0.35 -1.69 21,050 21,200 20,700 460,400 9,530,280,000
14/02/2018 21,050 0.35 1.66 20,700 21,300 21,000 228,720 4,814,556,000
13/02/2018 21,050 0.35 1.66 20,700 21,300 21,000 228,720 4,814,556,000
12/02/2018 20,700 0.25 1.21 20,450 21,000 20,500 254,650 5,271,255,000
09/02/2018 20,450 -0.10 -0.49 20,550 20,500 19,400 426,800 8,728,060,000
08/02/2018 20,550 -0.65 -3.16 21,200 21,500 20,500 181,830 3,736,606,500
07/02/2018 21,200 -0.40 -1.89 21,600 22,000 21,200 301,430 6,390,316,000
06/02/2018 21,000 -0.60 -2.86 21,600 21,000 20,100 1,537,100 32,279,100,000
05/02/2018 21,600 -1.60 -7.41 23,200 22,900 21,600 439,020 9,482,832,000
04/02/2018 23,200 0.20 0.86 23,000 23,300 22,600 820,780 19,042,096,000
02/02/2018 23,200 0.20 0.86 23,000 23,300 22,600 820,780 19,042,096,000
01/02/2018 23,000 -0.70 -3.04 23,700 23,500 22,800 1,654,320 38,049,360,000
31/01/2018 23,700 0.10 0.42 23,600 23,900 22,900 988,090 23,417,733,000
30/01/2018 23,600 0.30 1.27 23,300 23,950 22,600 1,359,700 32,088,920,000
29/01/2018 23,300 1.30 5.58 22,000 23,400 21,800 1,982,720 46,197,376,000
28/01/2018 22,000 0.55 2.50 21,450 22,500 21,150 1,152,600 25,357,200,000
26/01/2018 22,000 0.55 2.50 21,450 22,500 21,150 1,152,600 25,357,200,000
25/01/2018 21,450 -0.75 -3.50 21,800 22,000 21,200 1,190,610 25,538,584,500
24/01/2018 23,450 1.25 5.33 22,200 22,100 21,400 775,910 18,195,089,500
22/01/2018 21,800 -0.40 -1.83 22,200 22,100 21,400 596,600 13,005,880,000
19/01/2018 22,200 1.40 6.31 20,800 22,200 20,800 827,270 18,365,394,000
18/01/2018 20,800 0.45 2.16 20,350 20,800 20,250 598,660 12,452,128,000
17/01/2018 20,350 -0.65 -3.19 21,000 21,100 20,350 770,210 15,673,773,500
16/01/2018 21,000 -0.60 -2.86 21,600 21,550 20,800 969,990 20,369,790,000
15/01/2018 21,600 -0.10 -0.46 21,600 21,850 21,300 639,290 13,808,664,000
14/01/2018 21,600 1.40 6.48 20,200 21,600 21,300 1,736,790 37,514,664,000
12/01/2018 21,600 1.40 6.48 20,200 21,600 21,300 1,736,790 37,514,664,000
11/01/2018 23,400 -0.10 -0.43 23,500 23,650 23,300 1,765,490 41,312,466,000
10/01/2018 23,500 0.10 0.43 23,500 23,850 23,400 1,171,300 27,525,550,000
09/01/2018 23,500 -0.40 -1.70 23,900 23,900 23,400 1,701,900 39,994,650,000
08/01/2018 23,900 -0.50 -2.09 24,400 24,400 22,800 1,521,010 36,352,139,000
05/01/2018 24,400 -0.30 -1.23 24,700 24,900 24,400 846,580 20,656,552,000
04/01/2018 24,700 0.10 0.40 24,600 25,100 24,550 682,050 16,846,635,000
03/01/2018 24,600 -0.45 -1.83 25,050 25,150 24,500 1,097,300 26,993,580,000
02/01/2018 25,050 0.75 2.99 24,300 25,050 24,150 862,510 21,605,875,500
01/01/2018 24,300 -0.05 -0.21 24,350 24,700 24,200 505,860 12,292,398,000
29/12/2017 24,300 -0.05 -0.21 24,350 24,700 24,200 505,860 12,292,398,000
28/12/2017 24,350 -0.05 -0.21 24,400 24,500 24,050 475,370 11,575,259,500
27/12/2017 24,400 -0.15 -0.61 24,550 24,750 24,400 452,420 11,039,048,000
26/12/2017 24,550 0.30 1.22 24,250 24,700 24,200 319,820 7,851,581,000
25/12/2017 24,250 -0.20 -0.82 24,450 24,600 24,200 444,610 10,781,792,500
24/12/2017 24,450 -0.35 -1.43 24,800 24,800 24,450 705,840 17,257,788,000
22/12/2017 24,450 -0.35 -1.43 24,800 24,800 24,450 705,840 17,257,788,000
21/12/2017 24,800 -0.50 -2.02 25,300 25,600 24,800 802,920 19,912,416,000
20/12/2017 25,300 -0.05 -0.20 25,350 25,850 25,300 605,370 15,315,861,000
19/12/2017 25,650 0.60 2.34 25,050 25,850 25,200 1,216,650 31,207,072,500
18/12/2017 25,400 0.35 1.38 25,050 25,400 25,200 21,130 536,702,000
17/12/2017 25,050 -0.05 -0.20 25,100 25,400 25,000 493,710 12,367,435,500
15/12/2017 25,100 0.60 2.39 24,500 25,100 24,300 399,280 10,021,928,000
14/12/2017 24,500 -0.20 -0.82 24,700 25,100 24,500 379,690 9,302,405,000
13/12/2017 24,700 0.50 2.02 24,200 24,900 23,800 1,009,150 24,926,005,000
12/12/2017 24,200 -0.80 -3.31 25,000 24,900 24,200 605,700 14,657,940,000
11/12/2017 24,600 -0.40 -1.63 25,000 24,650 24,550 40,850 1,004,910,000
10/12/2017 25,000 0.05 0.20 24,950 25,250 24,600 560,630 14,015,750,000
08/12/2017 24,950 -0.05 -0.20 25,000 25,400 24,700 523,330 13,057,083,500
07/12/2017 24,950 0.10 0.40 25,000 25,400 24,700 474,550 11,840,022,500
05/12/2017 25,000 -0.80 -3.10 25,900 25,900 25,000 1,316,540 32,913,500,000
04/12/2017 25,800 -0.10 -0.39 26,200 26,300 25,800 943,200 24,334,560,000
01/12/2017 25,900 0.80 3.19 25,100 26,000 24,900 1,511,930 39,158,987,000
30/11/2017 25,100 0.20 0.80 25,100 25,450 24,900 1,160,540 29,129,554,000
29/11/2017 24,900 -0.10 -0.40 25,100 25,400 24,900 1,923,160 47,886,684,000
28/11/2017 25,000 1.25 5.26 23,800 25,150 23,800 2,966,000 74,150,000,000
27/11/2017 23,750 0.30 1.28 23,600 23,950 23,600 929,580 22,077,525,000
24/11/2017 23,450 0.40 1.74 23,000 23,800 22,500 775,910 18,195,089,500
23/11/2017 23,050 -0.10 -0.43 23,150 23,500 22,900 837,840 19,312,212,000
22/11/2017 23,150 0.10 0.43 23,000 23,350 23,000 421,110 9,748,696,500
21/11/2017 23,050 -0.45 -1.91 23,400 23,500 22,900 855,230 19,713,051,500
20/11/2017 23,500 -0.25 -1.05 23,750 23,800 23,150 753,540 17,708,190,000
17/11/2017 23,750 -0.45 -1.86 24,200 24,450 23,750 1,210,910 28,759,112,500
16/11/2017 24,200 0.40 1.68 23,800 24,400 23,800 1,441,840 34,892,528,000
15/11/2017 23,800 0.00 ■■ 0.00 23,800 24,000 23,550 461,050 10,972,990,000
14/11/2017 23,800 -0.10 -0.42 24,100 24,500 23,800 1,479,580 35,214,004,000
13/11/2017 23,900 0.75 3.24 23,250 24,000 23,050 1,355,560 32,397,884,000
10/11/2017 23,150 -0.15 -0.64 23,300 23,500 22,950 845,430 19,571,704,500
09/11/2017 23,300 0.55 2.42 22,900 23,450 22,800 954,910 22,249,403,000
08/11/2017 22,750 0.35 1.56 22,500 22,750 22,450 610,050 13,878,637,500
07/11/2017 22,400 -0.25 -1.10 22,800 22,850 22,400 414,830 9,292,192,000
06/11/2017 22,650 0.25 1.12 22,400 22,850 22,300 325,840 7,380,276,000
03/11/2017 22,400 0.40 1.82 22,000 22,700 21,200 614,640 13,767,936,000
02/11/2017 22,000 -1.00 -4.35 23,000 23,200 22,000 571,160 12,565,520,000
01/11/2017 23,000 0.00 ■■ 0.00 23,500 23,800 23,000 700,630 16,114,490,000
31/10/2017 23,000 0.40 1.77 22,600 23,200 22,600 487,220 11,206,060,000
30/10/2017 22,600 -1.00 -4.24 23,700 23,700 22,500 658,170 14,874,642,000
27/10/2017 23,600 -0.05 -0.21 23,650 23,650 23,250 266,330 6,285,388,000
26/10/2017 23,650 -0.15 -0.63 23,800 23,850 23,300 798,090 18,874,828,500
25/10/2017 23,800 0.20 0.85 23,800 24,000 23,450 607,280 14,453,264,000
24/10/2017 23,600 0.50 2.16 23,100 23,900 23,100 656,230 15,487,028,000
23/10/2017 23,100 -0.90 -3.75 24,000 24,000 22,800 810,340 18,718,854,000
20/10/2017 24,000 -0.05 -0.21 24,000 24,450 23,850 1,338,800 32,131,200,000
19/10/2017 24,050 0.15 0.63 24,150 24,700 24,000 1,414,060 34,008,143,000
18/10/2017 23,900 0.45 1.92 23,750 24,450 23,500 1,575,430 37,652,777,000
17/10/2017 23,450 0.65 2.85 22,900 23,800 22,900 1,665,180 39,048,471,000
16/10/2017 22,800 -0.30 -1.30 23,350 23,400 22,600 710,930 16,209,204,000
13/10/2017 23,100 0.65 2.90 22,350 23,100 22,000 742,260 17,146,206,000
12/10/2017 22,450 -0.15 -0.66 22,600 22,850 22,350 523,550 11,753,697,500
11/10/2017 22,600 0.55 2.49 22,200 22,750 22,200 875,820 19,793,532,000
10/10/2017 22,050 0.65 3.04 21,500 22,100 21,400 612,760 13,511,358,000
09/10/2017 21,400 -0.20 -0.93 21,350 21,700 21,200 196,800 4,211,520,000
06/10/2017 21,600 -0.10 -0.46 21,500 21,800 21,450 187,270 4,045,032,000
05/10/2017 21,700 0.00 ■■ 0.00 21,900 21,950 21,450 172,100 3,734,570,000
04/10/2017 21,700 0.50 2.36 21,000 21,800 20,900 542,010 11,761,617,000
03/10/2017 21,200 -0.10 -0.47 21,250 21,400 20,550 686,860 14,561,432,000
02/10/2017 21,300 -0.30 -1.39 21,600 22,000 21,100 291,590 6,210,867,000
29/09/2017 21,600 -0.50 -2.26 21,950 22,300 21,600 526,000 11,361,600,000
28/09/2017 22,100 -0.50 -2.21 22,700 23,050 21,800 705,550 15,592,655,000
27/09/2017 22,600 0.05 0.22 22,650 22,900 22,450 658,430 14,880,518,000
26/09/2017 22,550 -0.05 -0.22 22,600 22,750 22,350 402,260 9,070,963,000
25/09/2017 22,600 0.05 0.22 22,950 22,950 22,400 421,420 9,524,092,000
22/09/2017 22,550 -0.25 -1.10 23,500 23,500 22,450 1,374,080 30,985,504,000
21/09/2017 22,800 1.45 6.79 22,200 22,800 22,100 1,223,320 27,891,696,000
20/09/2017 21,350 -0.35 -1.61 21,550 21,650 21,250 504,730 10,775,985,500
19/09/2017 21,700 -0.20 -0.91 21,900 22,000 21,500 459,170 9,963,989,000
18/09/2017 21,900 0.15 0.69 21,900 22,250 21,600 611,710 13,396,449,000
15/09/2017 21,750 0.55 2.59 21,000 21,800 21,000 818,930 17,811,727,500
14/09/2017 21,200 0.50 2.42 20,700 21,400 20,700 700,010 14,840,212,000
13/09/2017 20,700 0.10 0.49 20,700 21,000 20,550 265,010 5,485,707,000
12/09/2017 20,600 0.40 1.98 20,300 20,600 20,200 269,440 5,550,464,000
11/09/2017 20,200 -0.50 -2.42 20,950 20,950 20,100 557,110 11,253,622,000
08/09/2017 20,700 0.05 0.24 20,650 20,900 20,600 278,720 5,769,504,000
07/09/2017 20,650 -0.30 -1.43 20,950 21,300 20,650 364,370 7,524,240,500
06/09/2017 20,950 -0.10 -0.48 21,000 21,050 20,600 476,350 9,979,532,500
05/09/2017 21,050 -0.30 -1.41 21,400 21,400 21,050 262,660 5,528,993,000
01/09/2017 21,350 0.25 1.18 21,100 21,500 21,000 357,350 7,629,422,500
31/08/2017 21,100 -0.30 -1.40 21,100 21,500 21,000 335,410 7,077,151,000
30/08/2017 21,400 -0.20 -0.93 21,600 21,650 21,200 355,880 7,615,832,000
29/08/2017 21,600 0.85 4.10 20,800 21,700 20,750 1,129,830 24,404,328,000
28/08/2017 20,750 -0.25 -1.19 21,000 21,250 20,650 439,980 9,129,585,000
25/08/2017 21,000 0.50 2.44 20,500 21,000 20,450 580,890 12,198,690,000
24/08/2017 20,500 0.10 0.49 20,400 20,950 20,400 725,590 14,874,595,000
23/08/2017 20,400 -0.30 -1.45 20,700 21,300 20,400 849,550 17,330,820,000
22/08/2017 20,700 -1.30 -5.91 22,000 22,000 20,700 1,601,960 33,160,572,000
21/08/2017 22,000 -1.00 -4.35 22,800 23,000 22,000 841,190 18,506,180,000
18/08/2017 23,000 -0.20 -0.86 23,000 23,350 22,700 562,430 12,935,890,000
17/08/2017 23,200 -0.40 -1.69 23,600 23,600 23,100 576,150 13,366,680,000
16/08/2017 23,600 0.35 1.51 23,250 23,850 23,100 1,071,680 25,291,648,000
15/08/2017 23,250 0.95 4.26 22,700 23,400 22,700 1,317,660 30,635,595,000
14/08/2017 22,300 -0.25 -1.11 22,550 22,550 22,000 808,260 18,024,198,000
11/08/2017 22,550 -0.25 -1.10 22,750 22,750 22,000 655,310 14,777,240,500
10/08/2017 22,800 0.30 1.33 22,500 22,900 22,500 543,100 12,382,680,000
09/08/2017 22,500 0.20 0.90 22,300 22,900 22,250 1,397,540 31,444,650,000
08/08/2017 22,300 -1.30 -5.51 23,250 23,600 22,300 2,624,590 58,528,357,000
07/08/2017 23,600 -0.40 -1.67 24,000 24,450 23,550 1,130,200 26,672,720,000
04/08/2017 24,000 -0.10 -0.41 24,350 24,500 23,800 621,860 14,924,640,000
03/08/2017 24,100 0.60 2.55 23,500 24,200 23,000 1,310,770 31,589,557,000
02/08/2017 23,500 -0.75 -3.09 24,100 24,250 23,400 1,077,540 25,322,190,000
01/08/2017 24,250 -0.50 -2.02 24,750 24,800 24,100 798,430 19,361,927,500
31/07/2017 24,750 0.00 ■■ 0.00 24,750 24,750 24,300 498,440 12,336,390,000
28/07/2017 24,750 -0.25 -1.00 25,200 25,200 24,500 608,720 15,065,820,000
27/07/2017 25,000 0.40 1.63 24,600 25,300 24,450 750,170 18,754,250,000
26/07/2017 24,600 0.60 2.50 24,000 24,750 24,000 681,860 16,773,756,000
25/07/2017 24,000 0.40 1.69 23,100 24,000 23,100 584,900 14,037,600,000
24/07/2017 23,600 -0.80 -3.28 24,000 24,000 23,000 874,550 20,639,380,000
21/07/2017 24,400 0.20 0.83 24,600 24,900 24,100 798,590 19,485,596,000
20/07/2017 24,200 -0.20 -0.82 23,950 24,400 23,450 1,140,770 27,606,634,000
19/07/2017 24,400 -1.35 -5.24 25,400 25,950 24,050 2,433,440 59,375,936,000
18/07/2017 25,750 -1.90 -6.87 27,600 27,700 25,750 2,902,150 74,730,362,500
17/07/2017 27,650 0.05 0.18 27,800 28,300 27,100 1,144,330 31,640,724,500
14/07/2017 27,600 0.30 1.10 27,300 28,400 27,250 1,424,100 39,305,160,000
13/07/2017 27,300 0.15 0.55 27,200 27,450 27,100 910,270 24,850,371,000
12/07/2017 27,150 -0.35 -1.27 27,900 28,000 27,150 1,297,400 35,224,410,000
11/07/2017 27,500 -0.10 -0.36 27,600 27,900 26,900 1,183,060 32,534,150,000
10/07/2017 27,600 -0.50 -1.78 28,100 28,550 27,600 1,288,320 35,557,632,000
07/07/2017 28,100 0.60 2.18 27,600 28,800 27,400 2,373,450 66,693,945,000
06/07/2017 27,500 -0.50 -1.79 28,000 28,300 27,500 1,131,390 31,113,225,000
05/07/2017 28,000 0.80 2.94 27,200 28,150 27,200 1,414,630 39,609,640,000
04/07/2017 27,200 0.05 0.18 26,900 27,350 26,850 965,110 26,250,992,000
03/07/2017 27,150 -0.65 -2.34 28,000 28,350 27,150 1,539,410 41,794,981,500
30/06/2017 27,800 0.70 2.58 27,300 27,800 27,100 1,361,120 37,839,136,000
29/06/2017 27,100 -0.60 -2.17 28,000 28,300 27,100 1,595,760 43,245,096,000
28/06/2017 27,700 1.30 4.92 26,300 27,950 26,200 2,232,480 61,839,696,000
27/06/2017 26,400 -0.10 -0.38 26,400 27,300 26,150 1,722,790 45,481,656,000
26/06/2017 26,500 0.40 1.53 26,500 27,500 26,400 1,419,530 37,617,545,000
23/06/2017 26,100 1.70 6.97 24,400 26,100 24,100 2,225,950 58,097,295,000
22/06/2017 24,400 1.15 4.95 23,750 24,600 23,650 1,143,530 27,902,132,000
21/06/2017 23,250 -0.25 -1.06 23,400 23,700 22,950 1,395,120 32,436,540,000
20/06/2017 23,500 -0.50 -2.08 24,000 24,250 23,500 1,023,630 24,055,305,000
19/06/2017 24,000 -0.25 -1.03 24,300 24,600 24,000 775,260 18,606,240,000
16/06/2017 24,250 0.30 1.25 23,900 24,450 23,850 470,810 11,417,142,500
15/06/2017 23,950 0.70 3.01 23,300 24,350 23,100 1,038,240 24,865,848,000
14/06/2017 23,250 -0.25 -1.06 23,500 23,950 23,250 589,370 13,702,852,500
13/06/2017 23,500 -1.50 -6.00 24,850 24,850 23,500 1,984,480 46,635,280,000
12/06/2017 25,000 0.25 1.01 24,750 25,500 24,700 803,300 20,082,500,000
09/06/2017 24,750 0.20 0.81 24,550 25,500 24,550 702,300 17,381,925,000
08/06/2017 24,550 -1.15 -4.47 25,100 25,500 24,200 1,215,260 29,834,633,000
07/06/2017 25,700 0.45 1.78 25,300 25,800 25,100 1,256,120 32,282,284,000
06/06/2017 25,250 1.15 4.77 24,150 25,500 24,100 1,340,510 33,847,877,500
05/06/2017 24,100 0.00 ■■ 0.00 24,700 25,500 24,000 1,232,470 29,702,527,000
02/06/2017 24,100 1.55 6.87 22,550 24,100 22,550 2,216,630 53,420,783,000
01/06/2017 22,550 0.55 2.50 22,000 22,900 22,000 991,920 22,367,796,000
31/05/2017 22,000 0.20 0.92 22,100 22,650 22,000 1,004,450 22,097,900,000
30/05/2017 21,800 0.10 0.46 21,800 22,400 21,500 1,076,690 23,471,842,000
29/05/2017 21,700 0.50 2.36 21,200 21,900 21,100 801,370 17,389,729,000
26/05/2017 21,200 -0.55 -2.53 21,750 21,950 21,150 598,750 12,693,500,000
25/05/2017 21,750 0.05 0.23 21,850 22,500 21,700 1,081,810 23,529,367,500
24/05/2017 21,700 1.10 5.34 21,000 21,900 21,000 1,778,710 38,598,007,000
23/05/2017 20,600 0.25 1.23 20,500 20,900 20,200 782,620 16,121,972,000
22/05/2017 20,350 0.10 0.49 20,600 20,800 20,100 805,340 16,388,669,000
19/05/2017 20,250 0.20 1.00 20,000 20,400 20,000 336,050 6,805,012,500
18/05/2017 20,050 -0.45 -2.20 20,450 20,450 20,050 317,520 6,366,276,000
17/05/2017 20,500 -0.10 -0.49 20,400 20,700 20,200 510,200 10,459,100,000
16/05/2017 20,600 0.35 1.73 20,250 21,200 20,250 947,800 19,524,680,000
15/05/2017 20,250 -0.05 -0.25 20,500 20,500 20,100 493,350 9,990,337,500
09/05/2017 20,000 0.50 2.56 19,500 20,000 19,350 460,600 9,212,000,000
08/05/2017 19,500 0.35 1.83 19,400 19,550 19,200 240,080 4,681,560,000
05/05/2017 19,150 0.10 0.52 19,050 19,300 18,900 233,560 4,472,674,000
04/05/2017 19,050 -0.35 -1.80 19,200 19,350 19,050 317,210 6,042,850,500
03/05/2017 19,400 -0.35 -1.77 19,750 19,750 19,200 287,740 5,582,156,000
28/04/2017 19,750 -0.05 -0.25 19,600 19,900 19,500 245,900 4,856,525,000
27/04/2017 19,800 0.45 2.33 19,350 19,950 19,300 410,870 8,135,226,000
26/04/2017 19,350 0.00 ■■ 0.00 19,350 19,500 19,250 195,460 3,782,151,000
25/04/2017 19,350 -0.15 -0.77 19,600 19,600 19,100 224,170 4,337,689,500
24/04/2017 19,500 0.85 4.56 18,650 19,800 18,650 779,950 15,209,025,000
21/04/2017 18,650 0.00 ■■ 0.00 18,700 18,700 18,550 198,140 3,695,311,000
20/04/2017 18,650 -0.05 -0.27 18,850 18,850 18,600 151,520 2,825,848,000
19/04/2017 18,700 0.00 ■■ 0.00 18,700 19,000 18,500 294,810 5,512,947,000
18/04/2017 18,700 0.30 1.63 18,500 18,700 18,150 352,760 6,596,612,000
17/04/2017 18,400 -0.60 -3.16 19,000 19,300 18,400 550,800 10,134,720,000
14/04/2017 19,000 -0.35 -1.81 19,300 19,500 18,800 596,830 11,339,770,000
13/04/2017 19,350 -0.15 -0.77 19,500 19,600 19,350 302,550 5,854,342,500
12/04/2017 19,500 -0.20 -1.02 19,700 19,750 19,400 244,370 4,765,215,000
11/04/2017 19,700 0.05 0.25 19,650 19,900 19,650 296,420 5,839,474,000
10/04/2017 19,650 0.00 ■■ 0.00 19,650 19,900 19,650 364,230 7,157,119,500
07/04/2017 19,650 -0.05 -0.25 19,800 19,800 19,550 202,640 3,981,876,000
05/04/2017 19,700 0.00 ■■ 0.00 19,700 19,900 19,650 175,490 3,457,153,000
04/04/2017 19,700 -0.35 -1.75 20,250 20,250 19,700 187,280 3,689,416,000
03/04/2017 20,050 0.40 2.04 19,650 20,200 19,600 434,670 8,715,133,500
31/03/2017 19,650 -0.15 -0.76 19,800 19,850 19,650 301,110 5,916,811,500
30/03/2017 19,800 -0.15 -0.75 19,800 20,000 19,750 264,840 5,243,832,000
29/03/2017 19,950 0.00 ■■ 0.00 19,950 20,100 19,750 440,270 8,783,386,500
28/03/2017 19,950 -0.35 -1.72 20,400 20,400 19,950 521,900 10,411,905,000
27/03/2017 20,300 -0.20 -0.98 20,500 20,550 20,200 376,190 7,636,657,000
24/03/2017 20,500 -0.10 -0.49 20,600 20,800 20,400 431,440 8,844,520,000
23/03/2017 20,600 0.05 0.24 20,700 20,700 20,400 225,110 4,637,266,000
22/03/2017 20,550 0.65 3.27 20,000 21,150 20,000 1,372,900 28,213,095,000
21/03/2017 19,900 -0.10 -0.50 20,100 20,300 19,800 333,440 6,635,456,000
20/03/2017 20,000 0.00 ■■ 0.00 20,100 20,300 20,000 385,500 7,710,000,000
17/03/2017 20,000 0.40 2.04 19,800 20,300 19,800 731,110 14,622,200,000
16/03/2017 19,600 0.10 0.51 19,500 19,600 19,300 185,430 3,634,428,000
15/03/2017 19,500 0.05 0.26 19,600 19,600 19,250 204,460 3,986,970,000
14/03/2017 19,450 -0.05 -0.26 19,500 19,800 19,450 209,230 4,069,523,500
13/03/2017 19,500 -0.25 -1.27 19,600 19,900 19,400 425,450 8,296,275,000
10/03/2017 19,750 -0.25 -1.25 20,000 20,200 19,750 338,720 6,689,720,000
09/03/2017 20,000 -0.20 -0.99 20,450 20,450 20,000 278,990 5,579,800,000
08/03/2017 20,200 -0.20 -0.98 20,400 21,000 20,200 607,110 12,263,622,000
07/03/2017 20,400 0.50 2.51 19,900 20,700 19,900 502,510 10,251,204,000
06/03/2017 19,900 -0.25 -1.24 20,150 20,300 19,700 443,680 8,829,232,000
03/03/2017 20,150 -0.05 -0.25 20,200 20,200 19,600 254,780 5,133,817,000
02/03/2017 20,200 0.15 0.75 20,300 20,450 19,900 318,070 6,425,014,000
01/03/2017 20,050 -0.55 -2.67 20,500 20,800 19,800 722,660 14,489,333,000
28/02/2017 20,600 -0.30 -1.44 20,650 21,500 20,500 1,025,200 21,119,120,000
27/02/2017 20,900 -0.10 -0.48 20,500 21,200 20,500 337,960 7,063,364,000
24/02/2017 21,000 0.05 0.24 21,400 21,600 20,650 1,306,140 27,428,940,000
23/02/2017 20,950 1.35 6.89 19,800 20,950 19,800 2,277,200 47,707,340,000
22/02/2017 19,600 0.00 ■■ 0.00 19,550 19,700 19,450 202,690 3,972,724,000
21/02/2017 19,600 0.35 1.82 19,400 19,800 19,400 416,160 8,156,736,000
20/02/2017 19,250 0.00 ■■ 0.00 19,150 19,500 19,150 264,970 5,100,672,500
17/02/2017 19,250 -0.10 -0.52 19,350 19,450 19,050 262,980 5,062,365,000
16/02/2017 19,350 -0.40 -2.03 19,750 19,750 19,350 209,370 4,051,309,500
15/02/2017 19,750 0.20 1.02 19,500 20,000 19,450 427,480 8,442,730,000
14/02/2017 19,550 -0.15 -0.76 19,700 19,700 19,400 271,960 5,316,818,000
13/02/2017 19,700 -0.05 -0.25 19,800 20,100 19,600 408,650 8,050,405,000
10/02/2017 19,750 0.55 2.86 19,200 20,100 19,200 628,980 12,422,355,000
09/02/2017 19,200 0.20 1.05 19,000 19,250 18,950 338,830 6,505,536,000
08/02/2017 19,000 0.10 0.53 18,900 19,000 18,750 186,760 3,548,440,000
07/02/2017 18,900 0.40 2.16 18,450 19,200 18,450 368,170 6,958,413,000
06/02/2017 18,500 0.00 ■■ 0.00 18,450 18,500 18,300 231,590 4,284,415,000
03/02/2017 18,500 -0.40 -2.12 18,900 18,900 18,500 76,440 1,414,140,000
02/02/2017 18,900 0.30 1.61 18,600 18,900 18,600 59,690 1,128,141,000
25/01/2017 18,600 0.05 0.27 18,750 18,800 18,400 64,410 1,198,026,000
24/01/2017 18,550 0.05 0.27 18,600 18,600 18,400 45,040 835,492,000
23/01/2017 18,500 0.00 ■■ 0.00 18,800 18,800 18,400 37,540 694,490,000
20/01/2017 18,500 0.30 1.65 18,800 18,950 18,350 74,070 1,370,295,000
19/01/2017 18,200 -0.30 -1.62 18,500 18,500 18,200 91,780 1,670,396,000
18/01/2017 18,500 -0.35 -1.86 18,850 18,850 18,500 34,660 641,210,000
17/01/2017 18,850 -0.05 -0.26 18,900 19,000 18,750 51,240 965,874,000
16/01/2017 18,900 -0.20 -1.05 19,050 19,200 18,850 69,940 1,321,866,000
13/01/2017 19,100 -0.10 -0.52 19,300 19,300 19,100 210,940 4,028,954,000
12/01/2017 19,200 -0.10 -0.52 19,300 19,300 19,050 123,200 2,365,440,000
11/01/2017 19,300 -0.05 -0.26 19,450 19,450 19,100 84,060 1,622,358,000
10/01/2017 19,350 0.00 ■■ 0.00 19,200 19,500 19,200 117,660 2,276,721,000
09/01/2017 19,350 0.55 2.93 19,000 19,400 19,000 485,120 9,387,072,000
06/01/2017 18,800 0.00 ■■ 0.00 18,950 18,950 18,650 95,710 1,799,348,000
05/01/2017 18,800 -0.15 -0.79 19,000 19,000 18,800 85,740 1,611,912,000
04/01/2017 18,950 0.15 0.80 19,000 19,000 18,700 155,100 2,939,145,000
03/01/2017 18,800 -0.30 -1.57 19,100 19,100 18,600 128,630 2,418,244,000
30/12/2016 19,100 0.30 1.60 18,950 19,100 18,600 227,380 4,342,958,000
29/12/2016 18,800 0.05 0.27 18,600 18,800 18,500 174,470 3,280,036,000
28/12/2016 18,750 0.05 0.27 18,600 18,750 18,600 36,730 688,687,500
27/12/2016 18,700 0.00 ■■ 0.00 18,900 18,900 18,600 90,690 1,695,903,000
26/12/2016 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 92,830 1,735,921,000
23/12/2016 18,700 -0.35 -1.84 18,700 19,000 18,600 63,180 1,181,466,000
22/12/2016 19,050 0.05 0.26 19,000 19,300 18,650 131,500 2,505,075,000
21/12/2016 19,000 0.25 1.33 18,800 19,000 18,600 94,430 1,794,170,000
20/12/2016 18,750 0.25 1.35 18,800 18,900 18,600 154,860 2,903,625,000
19/12/2016 18,500 0.25 1.37 18,800 18,800 18,250 165,320 3,058,420,000
16/12/2016 18,250 0.05 0.27 18,200 18,300 18,000 171,590 3,131,517,500
15/12/2016 18,200 0.30 1.68 18,000 18,400 17,900 105,620 1,922,284,000
14/12/2016 17,900 0.15 0.85 17,900 18,050 17,750 80,530 1,441,487,000
13/12/2016 17,750 -0.25 -1.39 18,100 18,250 17,700 130,540 2,317,085,000
12/12/2016 18,000 -0.30 -1.64 18,300 18,350 18,000 113,540 2,043,720,000
09/12/2016 18,300 0.00 ■■ 0.00 18,550 18,550 18,200 64,330 1,177,239,000
08/12/2016 18,300 0.05 0.27 18,600 18,600 18,300 80,030 1,464,549,000
07/12/2016 18,250 -0.05 -0.27 18,300 18,500 18,250 129,340 2,360,455,000
06/12/2016 18,300 -0.20 -1.08 18,500 18,600 18,200 173,550 3,175,965,000
05/12/2016 18,500 -0.50 -2.63 19,000 19,000 18,300 156,740 2,899,690,000
02/12/2016 19,000 -0.15 -0.78 19,200 19,200 19,000 105,310 2,000,890,000
01/12/2016 19,150 -0.10 -0.52 19,300 19,300 19,150 28,740 550,371,000
30/11/2016 19,250 -0.05 -0.26 19,400 19,450 19,100 123,630 2,379,877,500
29/11/2016 19,300 0.00 ■■ 0.00 19,350 19,400 19,300 104,820 2,023,026,000
28/11/2016 19,300 0.10 0.52 19,500 19,500 19,200 59,010 1,138,893,000
25/11/2016 19,200 0.00 ■■ 0.00 19,300 19,500 19,200 77,010 1,478,592,000
24/11/2016 19,200 -0.30 -1.54 19,500 19,600 19,200 192,200 3,690,240,000
23/11/2016 19,500 -0.20 -1.02 19,600 19,700 19,500 88,620 1,728,090,000
22/11/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 101,780 2,005,066,000
21/11/2016 19,700 -0.10 -0.51 20,000 20,100 19,700 259,890 5,119,833,000
18/11/2016 19,800 0.45 2.33 19,450 19,900 19,450 659,850 13,065,030,000
17/11/2016 19,350 -0.25 -1.28 19,600 19,600 19,350 146,030 2,825,680,500
16/11/2016 19,600 0.20 1.03 19,500 19,600 19,400 214,330 4,200,868,000
15/11/2016 19,400 -0.10 -0.51 19,500 19,700 19,400 193,330 3,750,602,000
14/11/2016 19,500 0.10 0.52 19,400 19,800 19,300 295,020 5,752,890,000
11/11/2016 19,400 0.05 0.26 19,300 19,500 19,250 64,990 1,260,806,000
10/11/2016 19,350 0.35 1.84 19,400 19,450 19,200 126,490 2,447,581,500
09/11/2016 19,000 -0.50 -2.56 19,500 19,500 18,200 221,270 4,204,130,000
08/11/2016 19,500 -0.10 -0.51 19,650 19,900 19,500 127,710 2,490,345,000
07/11/2016 19,600 -0.10 -0.51 19,700 19,700 19,450 82,930 1,625,428,000
04/11/2016 19,700 0.20 1.03 19,500 19,700 19,400 32,010 630,597,000
03/11/2016 19,500 -0.10 -0.51 19,600 19,800 19,200 78,900 1,538,550,000
02/11/2016 19,600 -0.60 -2.97 20,200 20,200 19,600 77,380 1,516,648,000
01/11/2016 20,200 0.40 2.02 19,800 20,300 19,800 182,680 3,690,136,000
31/10/2016 19,800 0.30 1.54 19,800 20,000 19,550 142,770 2,826,846,000
28/10/2016 19,500 -0.20 -1.02 19,700 20,000 19,450 130,620 2,547,090,000
27/10/2016 19,700 -0.20 -1.01 19,900 19,900 19,700 72,890 1,435,933,000
26/10/2016 19,900 0.10 0.51 19,800 19,900 19,700 74,030 1,473,197,000
25/10/2016 19,800 0.00 ■■ 0.00 19,800 19,950 19,600 117,230 2,321,154,000
24/10/2016 19,800 -0.25 -1.25 20,050 20,200 19,800 104,990 2,078,802,000
21/10/2016 20,050 0.00 ■■ 0.00 20,050 20,300 19,900 119,700 2,399,985,000
20/10/2016 20,050 -0.25 -1.23 20,200 20,300 20,050 115,840 2,322,592,000
19/10/2016 20,300 0.10 0.50 20,200 20,400 20,150 54,350 1,103,305,000
18/10/2016 20,200 0.20 1.00 20,000 20,450 19,800 212,960 4,301,792,000
17/10/2016 20,000 -0.30 -1.48 20,300 20,400 19,000 158,820 3,176,400,000
14/10/2016 20,300 -0.20 -0.98 20,500 20,550 20,300 156,920 3,185,476,000
13/10/2016 20,500 0.15 0.74 20,350 20,550 20,350 52,320 1,072,560,000
12/10/2016 20,350 0.05 0.25 20,500 20,600 20,350 63,830 1,298,940,500
11/10/2016 20,300 0.10 0.50 20,450 20,450 20,150 194,470 3,947,741,000
10/10/2016 20,200 -0.30 -1.46 20,500 20,500 20,200 129,280 2,611,456,000
07/10/2016 20,500 -0.05 -0.24 20,550 20,600 20,450 163,130 3,344,165,000
06/10/2016 20,550 -0.10 -0.48 20,650 20,700 20,550 141,200 2,901,660,000
05/10/2016 20,650 0.05 0.24 20,700 20,900 20,650 136,420 2,817,073,000
04/10/2016 20,600 0.00 ■■ 0.00 20,600 20,800 20,550 223,860 4,611,516,000
03/10/2016 20,600 -0.20 -0.96 20,900 21,000 20,550 295,300 6,083,180,000
30/09/2016 20,800 -0.20 -0.95 21,000 21,000 20,800 224,660 4,672,928,000
29/09/2016 21,000 -0.30 -1.41 21,300 21,400 20,900 498,990 10,478,790,000
28/09/2016 21,300 -0.30 -1.39 21,600 21,600 21,300 435,010 9,265,713,000
27/09/2016 21,600 0.20 0.93 21,400 21,700 21,200 791,160 17,089,056,000
26/09/2016 21,400 0.20 0.94 21,200 21,500 21,200 220,930 4,727,902,000
23/09/2016 21,200 0.20 0.95 21,000 21,500 21,000 470,320 9,970,784,000
22/09/2016 21,000 0.05 0.24 21,000 21,350 21,000 475,460 9,984,660,000
21/09/2016 20,950 0.00 ■■ 0.00 21,100 21,200 20,950 309,510 6,484,234,500
20/09/2016 20,950 0.40 1.95 20,700 21,100 20,650 261,220 5,472,559,000
19/09/2016 20,550 0.05 0.24 20,600 20,900 20,450 316,080 6,495,444,000
16/09/2016 20,500 0.00 ■■ 0.00 20,400 20,900 20,400 164,700 3,376,350,000
15/09/2016 20,500 -0.35 -1.68 20,950 20,950 20,500 350,270 7,180,535,000
14/09/2016 20,850 -0.15 -0.71 20,800 21,000 20,750 244,010 5,087,608,500
13/09/2016 21,000 -0.10 -0.47 21,100 21,400 20,800 435,940 9,154,740,000
12/09/2016 21,100 -0.80 -3.65 21,900 21,900 21,100 423,360 8,932,896,000
09/09/2016 21,900 0.20 0.92 21,900 22,600 21,700 1,234,200 27,028,980,000
08/09/2016 21,700 0.10 0.46 21,800 21,800 21,500 250,040 5,425,868,000
07/09/2016 21,600 -0.10 -0.46 21,700 21,900 21,400 793,960 17,149,536,000
06/09/2016 21,700 0.20 0.93 21,500 22,100 21,200 1,323,380 28,717,346,000
05/09/2016 21,500 -0.10 -0.46 21,500 21,800 21,400 273,440 5,878,960,000
01/09/2016 21,600 0.20 0.93 21,400 21,800 21,100 831,310 17,956,296,000
31/08/2016 21,400 1.20 5.94 20,500 21,500 20,200 1,702,010 36,423,014,000
30/08/2016 20,200 -0.10 -0.49 20,000 20,300 20,000 146,470 2,958,694,000
29/08/2016 20,300 -0.30 -1.46 20,500 20,700 20,300 224,180 4,550,854,000
26/08/2016 20,600 0.60 3.00 20,100 20,800 20,100 347,090 7,150,054,000
25/08/2016 20,000 0.00 ■■ 0.00 20,100 20,200 20,000 82,370 1,647,400,000
24/08/2016 20,000 0.00 ■■ 0.00 20,000 20,600 20,000 185,390 3,707,800,000
23/08/2016 20,000 0.10 0.50 19,800 20,100 19,800 130,040 2,600,800,000
22/08/2016 19,900 -0.20 -1.00 20,100 20,200 19,900 169,990 3,382,801,000
19/08/2016 20,100 -0.30 -1.47 20,400 20,500 20,100 360,850 7,253,085,000
18/08/2016 20,400 -0.10 -0.49 20,500 20,700 20,400 333,290 6,799,116,000
17/08/2016 20,500 0.00 ■■ 0.00 20,700 20,700 20,500 292,720 6,000,760,000
16/08/2016 20,500 0.20 0.99 20,200 20,700 20,200 403,540 8,272,570,000
15/08/2016 20,300 -0.10 -0.49 20,700 20,700 20,200 173,370 3,519,411,000
12/08/2016 20,400 0.40 2.00 20,300 20,600 20,200 292,760 5,972,304,000
11/08/2016 20,000 0.10 0.50 20,200 20,200 19,900 472,990 9,459,800,000
10/08/2016 19,900 0.20 1.02 19,800 20,100 19,800 302,320 6,016,168,000
09/08/2016 19,700 0.00 ■■ 0.00 19,500 19,800 19,500 256,770 5,058,369,000
08/08/2016 19,700 0.00 ■■ 0.00 20,100 20,100 18,400 279,930 5,514,621,000
05/08/2016 20,700 -0.10 -0.48 20,800 20,900 20,300 538,280 11,142,396,000
04/08/2016 20,800 -0.30 -1.42 21,500 21,500 20,700 381,430 7,933,744,000
03/08/2016 21,100 -0.20 -0.94 21,300 21,600 21,100 298,320 6,294,552,000
02/08/2016 21,300 -0.40 -1.84 21,700 21,700 21,200 530,380 11,297,094,000
01/08/2016 21,700 -0.20 -0.91 22,000 22,100 21,700 232,310 5,041,127,000
29/07/2016 21,900 -0.40 -1.79 22,500 22,500 21,800 249,280 5,459,232,000
28/07/2016 22,300 0.50 2.29 21,800 22,300 21,800 507,960 11,327,508,000
27/07/2016 21,800 0.10 0.46 21,900 22,400 21,700 356,350 7,768,430,000
26/07/2016 21,700 0.20 0.93 21,500 21,800 21,300 216,810 4,704,777,000
25/07/2016 21,500 -0.20 -0.92 21,700 21,800 21,500 127,160 2,733,940,000
22/07/2016 21,700 0.20 0.93 21,500 21,700 21,000 848,380 18,409,846,000
21/07/2016 21,500 -0.20 -0.92 22,000 22,000 21,400 512,310 11,014,665,000
20/07/2016 21,700 -0.80 -3.56 22,300 22,500 21,600 891,950 19,355,315,000
19/07/2016 22,500 -0.30 -1.32 22,800 23,000 21,500 807,400 18,166,500,000
18/07/2016 22,800 0.30 1.33 22,800 23,000 22,500 931,110 21,229,308,000
15/07/2016 22,500 0.00 ■■ 0.00 22,500 23,200 22,500 1,216,530 27,371,925,000
14/07/2016 22,500 -0.90 -3.85 23,400 23,800 22,500 914,570 20,577,825,000
13/07/2016 23,400 -0.40 -1.68 24,100 24,500 23,400 1,094,290 25,606,386,000
12/07/2016 23,800 0.60 2.59 23,200 23,900 23,100 964,670 22,959,146,000
11/07/2016 23,200 0.00 ■■ 0.00 23,100 24,200 23,000 2,148,020 49,834,064,000
08/07/2016 23,200 0.30 1.31 22,900 23,600 22,500 1,158,420 26,875,344,000
07/07/2016 22,900 0.70 3.15 22,500 23,500 22,500 1,690,550 38,713,595,000
06/07/2016 22,200 1.40 6.73 20,800 22,200 20,600 1,942,420 43,121,724,000
05/07/2016 20,800 -0.20 -0.95 21,100 21,200 20,800 480,250 9,989,200,000
04/07/2016 21,000 0.60 2.94 20,400 21,100 20,400 383,790 8,059,590,000
01/07/2016 20,400 0.10 0.49 20,600 20,700 20,300 389,690 7,949,676,000
30/06/2016 20,300 -0.40 -1.93 21,000 21,000 20,000 630,180 12,792,654,000
29/06/2016 20,700 0.30 1.47 20,800 20,900 20,500 281,780 5,832,846,000
28/06/2016 20,400 -0.10 -0.49 20,300 20,800 20,300 83,810 1,709,724,000
27/06/2016 20,500 -0.20 -0.97 20,500 20,600 20,200 278,550 5,710,275,000
24/06/2016 20,700 -0.70 -3.27 21,500 21,500 20,000 407,070 8,426,349,000
23/06/2016 21,400 0.50 2.39 21,000 21,600 20,900 725,940 15,535,116,000
22/06/2016 20,900 0.20 0.97 20,700 21,000 20,700 282,690 5,908,221,000
21/06/2016 20,700 0.10 0.49 20,700 21,000 20,600 146,570 3,033,999,000
20/06/2016 20,600 -0.10 -0.48 20,600 20,800 20,500 95,720 1,971,832,000
17/06/2016 20,700 -0.20 -0.96 21,000 21,000 20,700 129,240 2,675,268,000
16/06/2016 20,900 0.00 ■■ 0.00 21,100 21,200 20,900 233,590 4,882,031,000
15/06/2016 20,900 0.00 ■■ 0.00 20,900 21,100 20,800 123,820 2,587,838,000
14/06/2016 20,900 -0.10 -0.48 20,900 21,100 20,800 205,070 4,285,963,000
13/06/2016 21,000 -0.40 -1.87 21,400 21,400 20,900 227,580 4,779,180,000
10/06/2016 21,400 0.20 0.94 21,000 21,600 21,000 429,450 9,190,230,000
09/06/2016 21,200 0.40 1.92 20,800 21,600 20,800 437,620 9,277,544,000
08/06/2016 20,800 0.10 0.48 20,700 20,900 20,700 284,370 5,914,896,000
07/06/2016 20,700 0.20 0.98 20,800 20,800 20,500 252,570 5,228,199,000
06/06/2016 20,500 -0.40 -1.91 20,800 20,800 20,500 201,390 4,128,495,000
03/06/2016 20,900 0.00 ■■ 0.00 21,200 21,200 20,700 160,660 3,357,794,000
02/06/2016 20,900 0.20 0.97 20,700 21,000 20,500 262,740 5,491,266,000
01/06/2016 20,700 -0.10 -0.48 20,600 20,800 20,600 119,760 2,479,032,000
31/05/2016 20,800 -0.10 -0.48 21,000 21,100 20,700 177,920 3,700,736,000
30/05/2016 20,900 0.60 2.96 20,500 21,200 20,500 543,840 11,366,256,000
27/05/2016 20,300 0.10 0.50 20,200 20,400 20,200 128,050 2,599,415,000
26/05/2016 20,200 0.00 ■■ 0.00 20,300 20,500 20,200 158,990 3,211,598,000
25/05/2016 20,200 0.20 1.00 20,000 20,600 20,000 356,720 7,205,744,000
24/05/2016 20,000 -0.10 -0.50 20,200 20,200 19,900 155,780 3,115,600,000
23/05/2016 20,100 -0.10 -0.50 20,200 20,300 20,000 80,510 1,618,251,000
20/05/2016 20,200 -0.10 -0.49 20,400 20,400 20,100 64,680 1,306,536,000
19/05/2016 20,300 0.10 0.50 20,200 20,300 20,100 69,910 1,419,173,000
18/05/2016 20,200 -0.10 -0.49 20,300 20,500 20,100 162,010 3,272,602,000
17/05/2016 20,300 0.00 ■■ 0.00 20,500 20,600 20,100 195,090 3,960,327,000
16/05/2016 20,300 -0.30 -1.46 20,600 20,600 20,200 158,910 3,225,873,000
13/05/2016 20,600 0.00 ■■ 0.00 20,700 20,900 20,400 96,830 1,994,698,000
12/05/2016 20,600 -0.20 -0.96 20,800 20,800 20,500 210,080 4,327,648,000
11/05/2016 20,800 0.30 1.46 20,700 20,800 20,600 271,660 5,650,528,000
10/05/2016 20,500 -0.30 -1.44 20,600 20,900 20,500 245,770 5,038,285,000
09/05/2016 20,800 -0.30 -1.42 21,100 21,100 20,800 152,940 3,181,152,000
06/05/2016 21,100 0.00 ■■ 0.00 21,000 21,700 21,000 204,810 4,321,491,000
05/05/2016 21,100 -0.10 -0.47 21,300 21,400 21,000 372,390 7,857,429,000
04/05/2016 21,200 -0.30 -1.40 21,200 21,500 21,200 222,810 4,723,572,000
29/04/2016 21,500 0.20 0.94 21,300 21,700 21,300 122,780 2,639,770,000
28/04/2016 21,300 -0.10 -0.47 21,400 21,600 21,300 228,810 4,873,653,000
27/04/2016 21,400 -0.40 -1.83 21,800 21,800 21,300 361,640 7,739,096,000
26/04/2016 21,800 -0.10 -0.46 22,000 22,000 21,600 155,260 3,384,668,000
25/04/2016 21,900 -0.40 -1.79 22,500 22,500 21,800 522,980 11,453,262,000
22/04/2016 22,300 0.80 3.72 21,700 22,400 21,600 489,620 10,918,526,000
21/04/2016 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 247,030 5,311,145,000
20/04/2016 21,500 0.50 2.38 21,000 21,500 20,900 420,410 9,038,815,000
19/04/2016 21,000 -1.10 -4.98 22,000 22,000 21,000 854,620 17,947,020,000
15/04/2016 22,100 -0.80 -3.49 22,800 23,100 22,100 683,070 15,095,847,000
14/04/2016 22,900 0.40 1.78 22,600 23,300 22,500 393,030 9,000,387,000
13/04/2016 22,500 -0.30 -1.32 22,800 23,300 22,500 385,630 8,676,675,000
12/04/2016 22,800 -0.20 -0.87 23,200 23,200 22,700 338,650 7,721,220,000
11/04/2016 23,000 0.70 3.14 22,500 23,500 22,400 987,460 22,711,580,000
08/04/2016 22,300 0.40 1.83 22,200 22,700 22,000 585,110 13,047,953,000
07/04/2016 21,900 0.50 2.34 21,400 22,100 21,400 535,000 11,716,500,000
06/04/2016 21,400 0.00 ■■ 0.00 21,400 21,600 21,300 186,070 3,981,898,000
05/04/2016 21,400 -0.20 -0.93 21,600 21,700 21,400 214,460 4,589,444,000
04/04/2016 21,600 0.20 0.93 21,100 21,700 21,100 237,320 5,126,112,000
01/04/2016 21,400 0.00 ■■ 0.00 21,400 21,800 21,100 481,410 10,302,174,000
31/03/2016 21,400 -0.60 -2.73 21,800 22,000 21,400 471,380 10,087,532,000
30/03/2016 22,000 -0.30 -1.35 22,300 22,500 21,900 373,220 8,210,840,000
29/03/2016 22,300 -0.10 -0.45 22,400 23,000 22,000 972,070 21,677,161,000
28/03/2016 22,400 1.30 6.16 21,400 22,400 21,300 1,191,540 26,690,496,000
25/03/2016 21,100 0.30 1.44 20,800 21,700 20,800 665,350 14,038,885,000
24/03/2016 20,800 0.40 1.96 20,400 20,900 20,200 357,450 7,434,960,000
23/03/2016 20,400 0.00 ■■ 0.00 20,300 20,500 20,100 156,270 3,187,908,000
22/03/2016 20,400 0.10 0.49 20,500 20,500 20,000 262,190 5,348,676,000
21/03/2016 20,300 0.00 ■■ 0.00 20,600 20,600 19,900 237,700 4,825,310,000
18/03/2016 20,300 -0.30 -1.46 20,600 20,600 20,200 212,730 4,318,419,000
17/03/2016 20,600 -0.20 -0.96 20,800 21,200 20,600 235,560 4,852,536,000
16/03/2016 20,800 -0.30 -1.42 21,000 21,200 20,800 183,310 3,812,848,000
15/03/2016 21,100 -0.20 -0.94 21,200 21,300 20,900 101,980 2,151,778,000
14/03/2016 21,300 0.00 ■■ 0.00 21,200 21,500 21,200 188,390 4,012,707,000
11/03/2016 21,300 0.50 2.40 20,800 21,300 20,700 550,740 11,730,762,000
10/03/2016 20,800 0.10 0.48 20,900 21,000 20,700 138,670 2,884,336,000
09/03/2016 20,700 -0.10 -0.48 20,700 21,300 20,700 227,700 4,713,390,000
08/03/2016 20,800 -0.20 -0.95 21,000 21,200 20,700 111,280 2,314,624,000
07/03/2016 21,000 0.20 0.96 21,000 21,500 21,000 369,430 7,758,030,000
04/03/2016 20,800 -0.50 -2.35 21,200 21,400 20,800 492,170 10,237,136,000
03/03/2016 21,300 0.30 1.43 21,400 21,600 21,200 337,970 7,198,761,000
02/03/2016 21,000 -0.30 -1.41 21,300 21,500 21,000 162,920 3,421,320,000
01/03/2016 21,300 0.40 1.91 21,000 21,600 21,000 492,710 10,494,723,000
29/02/2016 20,900 0.40 1.95 20,400 21,000 20,100 558,590 11,674,531,000
26/02/2016 20,500 0.40 1.99 20,200 20,500 20,200 213,840 4,383,720,000
25/02/2016 20,100 -0.50 -2.43 20,300 20,600 20,000 178,130 3,580,413,000
24/02/2016 20,600 0.20 0.98 20,400 20,700 20,300 282,950 5,828,770,000
23/02/2016 20,400 0.50 2.51 20,300 20,600 20,000 386,980 7,894,392,000
22/02/2016 19,900 1.30 6.99 18,600 19,900 18,400 447,620 8,907,638,000
19/02/2016 18,600 0.10 0.54 18,400 18,800 18,400 68,560 1,275,216,000
18/02/2016 18,500 0.20 1.09 18,400 18,800 18,400 128,860 2,383,910,000
17/02/2016 18,300 -0.40 -2.14 18,800 18,800 18,300 113,110 2,069,913,000
16/02/2016 18,700 -0.20 -1.06 18,900 19,100 18,700 122,120 2,283,644,000
15/02/2016 18,900 0.50 2.72 18,300 19,000 18,100 60,010 1,134,189,000
05/02/2016 18,400 0.30 1.66 18,100 18,400 18,100 153,590 2,826,056,000
04/02/2016 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 58,840 1,065,004,000
03/02/2016 18,100 0.00 ■■ 0.00 18,000 18,200 18,000 98,530 1,783,393,000
02/02/2016 18,100 0.10 0.56 18,000 18,200 17,900 251,440 4,551,064,000
01/02/2016 18,000 -0.40 -2.17 18,500 18,500 18,000 124,260 2,236,680,000
29/01/2016 18,400 -0.10 -0.54 18,300 18,500 18,300 167,350 3,079,240,000
28/01/2016 18,500 0.00 ■■ 0.00 18,600 18,700 18,300 356,080 6,587,480,000
27/01/2016 18,500 0.40 2.21 18,200 18,600 18,200 212,930 3,939,205,000
26/01/2016 18,100 -0.40 -2.16 18,200 18,300 18,000 64,730 1,171,613,000
25/01/2016 18,500 0.40 2.21 18,200 18,600 18,000 345,090 6,384,165,000
22/01/2016 18,100 0.10 0.56 18,000 18,500 17,800 131,090 2,372,729,000
21/01/2016 18,000 -0.40 -2.17 18,800 18,800 17,200 87,960 1,583,280,000
20/01/2016 18,400 0.00 ■■ 0.00 18,800 18,800 18,400 133,200 2,450,880,000
19/01/2016 18,400 -0.10 -0.54 18,400 19,000 18,400 112,030 2,061,352,000
18/01/2016 18,500 -1.00 -5.13 19,400 19,400 18,300 138,840 2,568,540,000
15/01/2016 19,500 0.10 0.52 19,700 19,700 19,400 68,280 1,331,460,000
14/01/2016 19,400 -0.40 -2.02 19,500 19,700 19,300 222,550 4,317,470,000
13/01/2016 19,800 -0.20 -1.00 19,700 20,000 19,700 4,150 82,170,000
12/01/2016 20,000 0.40 2.04 19,600 20,000 19,500 87,150 1,743,000,000
11/01/2016 19,600 -0.30 -1.51 19,700 19,900 19,300 164,010 3,214,596,000
08/01/2016 19,900 -0.30 -1.49 20,200 20,200 19,800 49,640 987,836,000
07/01/2016 20,200 -0.10 -0.49 20,200 20,200 19,700 130,660 2,639,332,000
06/01/2016 20,300 -0.20 -0.98 20,200 20,400 20,200 37,610 763,483,000
05/01/2016 20,500 -0.10 -0.49 20,400 20,600 20,200 101,620 2,083,210,000
04/01/2016 20,600 0.20 0.98 20,500 20,800 20,500 231,090 4,760,454,000
31/12/2015 20,400 0.10 0.49 20,300 20,400 20,100 123,730 2,524,092,000
30/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,100 49,120 997,136,000
29/12/2015 20,300 0.10 0.50 20,100 20,400 20,100 20,360 413,308,000
28/12/2015 20,200 -0.10 -0.49 20,000 20,400 20,000 149,420 3,018,284,000
25/12/2015 20,300 0.00 ■■ 0.00 20,100 20,300 20,000 33,090 671,727,000
24/12/2015 20,300 0.10 0.50 20,400 20,400 20,000 39,910 810,173,000
23/12/2015 20,200 -0.10 -0.49 20,300 20,300 20,000 52,620 1,062,924,000
22/12/2015 20,300 0.30 1.50 20,200 20,300 20,000 86,750 1,761,025,000
21/12/2015 20,000 0.00 ■■ 0.00 20,400 20,400 20,000 65,430 1,308,600,000
18/12/2015 20,000 0.00 ■■ 0.00 20,200 20,500 20,000 83,690 1,673,800,000
17/12/2015 20,000 0.00 ■■ 0.00 20,200 20,300 19,900 57,350 1,147,000,000
16/12/2015 20,000 -0.10 -0.50 20,000 20,100 19,800 89,590 1,791,800,000
15/12/2015 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 72,870 1,464,687,000
14/12/2015 20,100 -0.10 -0.50 20,000 20,200 19,800 51,230 1,029,723,000
11/12/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 7,590 153,318,000
10/12/2015 20,200 -0.10 -0.49 20,100 20,200 20,000 47,860 966,772,000
09/12/2015 20,300 0.00 ■■ 0.00 20,300 20,400 20,200 94,300 1,914,290,000
08/12/2015 20,300 0.20 1.00 19,900 20,300 19,900 95,140 1,931,342,000
07/12/2015 20,100 0.00 ■■ 0.00 20,200 20,200 20,000 12,200 245,220,000
04/12/2015 20,100 -0.20 -0.99 20,100 20,200 19,900 41,380 831,738,000
03/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 72,130 1,464,239,000
02/12/2015 20,300 0.30 1.50 20,200 20,300 20,200 32,630 662,389,000
01/12/2015 20,000 -0.20 -0.99 20,200 20,300 19,500 82,740 1,654,800,000
30/11/2015 20,200 -0.20 -0.98 20,300 20,300 20,100 107,310 2,167,662,000
27/11/2015 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 120,370 2,455,548,000
26/11/2015 20,400 -0.20 -0.97 20,900 20,900 20,400 157,750 3,218,100,000
25/11/2015 20,600 0.20 0.98 20,400 20,600 20,200 120,640 2,485,184,000
24/11/2015 20,400 -0.20 -0.97 20,800 20,800 20,400 168,360 3,434,544,000
23/11/2015 20,600 -0.20 -0.96 20,800 20,800 20,500 115,110 2,371,266,000
20/11/2015 20,800 0.10 0.48 20,600 20,900 20,600 75,360 1,567,488,000
19/11/2015 20,700 0.10 0.49 20,900 21,000 20,700 122,490 2,535,543,000
18/11/2015 20,600 0.30 1.48 20,300 20,800 20,300 157,040 3,235,024,000
17/11/2015 20,300 -0.40 -1.93 20,700 20,700 20,300 156,010 3,167,003,000
16/11/2015 20,700 -0.20 -0.96 21,100 21,100 20,600 65,110 1,347,777,000
13/11/2015 20,900 -0.20 -0.95 21,000 21,100 20,800 99,050 2,070,145,000
12/11/2015 21,100 0.20 0.96 20,900 21,100 20,600 214,380 4,523,418,000
11/11/2015 20,900 -0.10 -0.48 21,200 21,300 20,900 128,210 2,679,589,000
10/11/2015 21,000 -0.10 -0.47 21,000 21,300 21,000 203,360 4,270,560,000
09/11/2015 21,100 -0.30 -1.40 21,500 21,500 21,100 202,890 4,280,979,000
06/11/2015 21,400 -0.30 -1.38 21,800 21,900 21,400 320,660 6,862,124,000
05/11/2015 21,700 0.00 ■■ 0.00 21,700 22,000 21,700 314,100 6,815,970,000
04/11/2015 21,700 0.20 0.93 21,500 22,000 21,500 511,500 11,099,550,000
03/11/2015 21,500 0.10 0.47 21,400 21,500 21,200 221,310 4,758,165,000
02/11/2015 21,400 -0.40 -1.83 21,700 22,000 21,300 132,910 2,844,274,000
30/10/2015 21,800 -0.10 -0.46 22,000 22,000 21,700 158,250 3,449,850,000
29/10/2015 21,900 0.30 1.39 21,700 22,300 21,600 561,880 12,305,172,000
28/10/2015 21,600 0.30 1.41 21,300 21,900 21,300 408,980 8,833,968,000
27/10/2015 21,300 0.30 1.43 21,000 21,400 21,000 301,470 6,421,311,000
26/10/2015 21,000 -0.40 -1.87 21,300 21,600 21,000 234,230 4,918,830,000
23/10/2015 21,400 0.10 0.47 21,300 21,700 21,200 318,270 6,810,978,000
22/10/2015 21,300 0.40 1.91 20,900 21,400 20,700 207,430 4,418,259,000
21/10/2015 20,900 0.10 0.48 20,800 21,100 20,800 192,080 4,014,472,000
20/10/2015 20,800 -0.30 -1.42 21,000 21,100 20,700 147,540 3,068,832,000
19/10/2015 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 116,130 2,450,343,000
16/10/2015 21,100 -0.20 -0.94 21,300 21,500 21,100 162,440 3,427,484,000
15/10/2015 21,300 0.10 0.47 21,200 21,400 21,200 137,340 2,925,342,000
14/10/2015 21,200 -0.30 -1.40 21,400 21,500 21,200 271,890 5,764,068,000
13/10/2015 21,500 -0.10 -0.46 21,300 21,600 21,200 209,700 4,508,550,000
12/10/2015 21,600 0.40 1.89 21,400 21,600 21,200 534,820 11,552,112,000
09/10/2015 21,200 -0.40 -1.85 21,700 21,800 21,200 394,540 8,364,248,000
08/10/2015 21,600 0.70 3.35 20,900 21,700 20,800 743,860 16,067,376,000
07/10/2015 20,900 0.20 0.97 20,700 20,900 20,600 515,370 10,771,233,000
06/10/2015 20,700 0.40 1.97 20,400 20,900 20,400 563,000 11,654,100,000
05/10/2015 20,300 0.20 1.00 20,100 20,400 20,000 378,140 7,676,242,000
02/10/2015 20,100 0.00 ■■ 0.00 20,000 20,200 20,000 190,510 3,829,251,000
01/10/2015 20,100 0.00 ■■ 0.00 20,100 20,500 20,000 254,450 5,114,445,000
30/09/2015 20,100 -0.30 -1.47 20,400 20,400 20,000 158,750 3,190,875,000
29/09/2015 20,400 -0.20 -0.97 20,500 20,500 19,800 394,070 8,039,028,000
28/09/2015 20,600 -0.10 -0.48 20,500 20,800 20,500 217,630 4,483,178,000
25/09/2015 20,700 0.10 0.49 20,600 20,700 20,400 136,300 2,821,410,000
24/09/2015 20,600 0.10 0.49 20,400 20,600 20,400 147,220 3,032,732,000
23/09/2015 20,500 -0.10 -0.49 20,500 20,700 20,400 207,400 4,251,700,000
22/09/2015 20,600 0.20 0.98 20,300 20,600 20,300 167,160 3,443,496,000
21/09/2015 20,400 0.00 ■■ 0.00 20,400 20,500 20,200 101,990 2,080,596,000
18/09/2015 20,400 0.30 1.49 20,300 20,400 20,100 329,380 6,719,352,000
17/09/2015 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 121,910 2,450,391,000
16/09/2015 20,100 0.00 ■■ 0.00 20,200 20,400 20,000 88,510 1,779,051,000
15/09/2015 20,100 0.30 1.52 19,700 20,200 19,600 371,150 7,460,115,000
14/09/2015 19,800 0.00 ■■ 0.00 19,700 19,900 19,500 170,240 3,370,752,000
11/09/2015 19,800 0.10 0.51 19,800 20,000 19,500 202,190 4,003,362,000
10/09/2015 19,700 -0.20 -1.01 19,700 19,800 19,600 68,090 1,341,373,000
09/09/2015 19,900 0.60 3.11 19,600 19,900 19,600 369,680 7,356,632,000
08/09/2015 19,300 -0.10 -0.52 19,300 19,400 19,100 124,030 2,393,779,000
07/09/2015 19,400 0.50 2.65 19,000 19,400 18,900 269,260 5,223,644,000
04/09/2015 18,900 -0.20 -1.05 19,300 19,300 18,900 140,330 2,652,237,000
03/09/2015 19,100 -0.30 -1.55 19,200 19,400 19,000 179,040 3,419,664,000
01/09/2015 19,400 -0.30 -1.52 19,600 19,800 19,400 221,670 4,300,398,000
31/08/2015 19,700 0.00 ■■ 0.00 19,700 19,800 19,300 117,780 2,320,266,000
28/08/2015 19,700 0.20 1.03 19,800 19,800 19,300 242,610 4,779,417,000
27/08/2015 19,500 0.10 0.52 19,600 19,800 19,300 161,540 3,150,030,000
26/08/2015 19,400 0.90 4.86 18,500 19,400 18,500 250,170 4,853,298,000
25/08/2015 18,500 -0.90 -4.64 18,500 20,000 18,300 415,690 7,690,265,000
24/08/2015 19,400 -1.40 -6.73 20,300 20,300 19,400 679,950 13,191,030,000
21/08/2015 20,800 -0.40 -1.89 21,000 21,000 20,000 367,920 7,652,736,000
20/08/2015 21,200 -0.40 -1.85 21,300 21,700 21,100 130,800 2,772,960,000
19/08/2015 21,600 0.30 1.41 21,300 21,600 21,000 331,690 7,164,504,000
18/08/2015 21,300 0.10 0.47 21,100 21,500 21,100 207,520 4,420,176,000
17/08/2015 21,200 -0.60 -2.75 21,600 21,800 21,000 309,320 6,557,584,000
14/08/2015 21,800 0.30 1.40 21,600 22,000 21,200 302,520 6,594,936,000
13/08/2015 21,500 -0.30 -1.38 22,100 22,100 21,300 364,670 7,840,405,000
12/08/2015 21,800 -0.50 -2.24 22,000 22,300 21,800 570,030 12,426,654,000
11/08/2015 22,300 0.40 1.83 22,000 22,700 22,000 749,800 16,720,540,000
10/08/2015 21,900 0.00 ■■ 0.00 22,000 22,100 21,700 264,920 5,801,748,000
07/08/2015 21,900 0.30 1.39 21,600 22,000 21,500 348,500 7,632,150,000
06/08/2015 21,600 -0.30 -1.37 22,100 22,200 21,600 243,510 5,259,816,000
05/08/2015 21,900 0.50 2.34 21,700 22,100 21,700 260,530 5,705,607,000
04/08/2015 21,400 0.20 0.94 21,200 21,700 21,100 388,950 8,323,530,000
03/08/2015 21,200 -0.50 -2.30 21,600 21,600 21,100 426,140 9,034,168,000
31/07/2015 21,700 0.00 ■■ 0.00 22,100 22,300 21,700 285,370 6,192,529,000
30/07/2015 21,700 -0.20 -0.91 21,700 22,100 21,700 264,930 5,748,981,000
29/07/2015 21,900 -0.70 -3.10 22,600 22,700 21,900 370,440 8,112,636,000
28/07/2015 22,600 0.20 0.89 22,200 23,200 22,200 998,590 22,568,134,000
27/07/2015 22,400 0.90 4.19 21,500 22,600 21,500 765,570 17,148,768,000
24/07/2015 21,500 0.40 1.90 21,100 21,500 20,900 357,100 7,677,650,000
23/07/2015 21,100 -0.20 -0.94 21,300 21,500 21,100 143,620 3,030,382,000
22/07/2015 21,300 0.20 0.95 21,100 21,500 21,000 239,010 5,090,913,000
21/07/2015 21,100 -0.20 -0.94 21,400 21,500 21,000 190,170 4,012,587,000
20/07/2015 21,300 0.00 ■■ 0.00 22,000 22,000 21,200 124,490 2,651,637,000
17/07/2015 22,300 0.20 0.90 22,200 22,400 22,000 208,510 4,649,773,000
16/07/2015 22,100 0.10 0.45 22,000 22,100 21,900 262,110 5,792,631,000
15/07/2015 22,000 -0.40 -1.79 22,500 22,500 21,900 477,960 10,515,120,000
14/07/2015 22,400 -0.10 -0.44 22,700 23,000 22,400 364,860 8,172,864,000
13/07/2015 22,500 0.00 ■■ 0.00 22,700 22,700 22,400 176,950 3,981,375,000
10/07/2015 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 332,560 7,482,600,000
09/07/2015 22,500 0.20 0.90 22,100 22,700 22,000 435,140 9,790,650,000
08/07/2015 22,300 -0.50 -2.19 22,900 22,900 22,100 416,000 9,276,800,000
07/07/2015 22,800 0.60 2.70 22,700 23,200 22,600 1,051,340 23,970,552,000
06/07/2015 22,200 0.30 1.37 21,900 22,300 21,900 411,370 9,132,414,000
03/07/2015 21,900 0.10 0.46 21,800 21,900 21,700 222,620 4,875,378,000
02/07/2015 21,800 0.30 1.40 21,600 21,800 21,500 402,350 8,771,230,000
01/07/2015 21,500 -0.10 -0.46 21,600 21,800 21,400 304,810 6,553,415,000
30/06/2015 21,600 -0.30 -1.37 21,900 21,900 21,600 245,540 5,303,664,000
29/06/2015 21,900 0.60 2.82 21,500 22,000 21,300 190,590 4,173,921,000
26/06/2015 21,300 -0.20 -0.93 21,500 22,600 21,200 400,530 8,531,289,000
25/06/2015 21,500 -0.20 -0.92 21,600 21,700 21,500 245,920 5,287,280,000
24/06/2015 21,700 -0.30 -1.36 22,000 22,100 21,700 271,970 5,901,749,000
23/06/2015 22,000 -0.10 -0.45 22,100 22,200 22,000 124,270 2,733,940,000
22/06/2015 22,100 0.00 ■■ 0.00 22,500 22,500 22,000 191,760 4,237,896,000
19/06/2015 22,100 0.00 ■■ 0.00 22,100 22,600 22,000 186,580 4,123,418,000
18/06/2015 22,100 -0.30 -1.34 22,400 22,600 22,100 254,820 5,631,522,000
17/06/2015 22,400 -0.40 -1.75 22,800 22,800 22,400 331,380 7,422,912,000
16/06/2015 22,800 -0.20 -0.87 23,000 23,200 22,700 495,790 11,304,012,000
15/06/2015 23,000 0.60 2.68 22,400 23,300 22,400 619,490 14,248,270,000
12/06/2015 22,400 0.20 0.90 22,200 22,600 22,100 296,680 6,645,632,000
11/06/2015 22,200 0.40 1.83 22,000 22,600 21,800 716,120 15,897,864,000
10/06/2015 21,800 0.00 ■■ 0.00 22,100 22,100 21,800 112,230 2,446,614,000
09/06/2015 21,800 -0.40 -1.80 22,400 22,500 21,800 338,680 7,383,224,000
08/06/2015 22,200 0.20 0.91 22,600 22,800 22,200 636,700 14,134,740,000
05/06/2015 22,000 0.10 0.46 21,900 22,200 21,600 274,440 6,037,680,000
04/06/2015 21,900 0.30 1.39 21,600 22,000 21,600 385,620 8,445,078,000
03/06/2015 21,600 0.40 1.89 21,100 22,000 21,000 499,340 10,785,744,000
02/06/2015 21,200 -0.40 -1.85 21,500 21,600 21,200 340,570 7,220,084,000
01/06/2015 21,600 -0.40 -1.82 22,000 22,000 21,500 263,060 5,682,096,000
29/05/2015 22,000 0.30 1.38 21,800 22,400 21,700 532,410 11,713,020,000
28/05/2015 21,700 0.20 0.93 21,700 21,800 21,500 267,630 5,807,571,000
27/05/2015 21,500 0.00 ■■ 0.00 21,600 21,800 21,400 290,250 6,240,375,000
26/05/2015 21,500 -0.40 -1.83 22,300 22,300 21,500 289,080 6,215,220,000
25/05/2015 21,900 0.20 0.92 21,400 22,900 21,400 219,880 4,815,372,000
22/05/2015 21,700 0.00 ■■ 0.00 21,500 21,800 21,300 211,930 4,598,881,000
21/05/2015 21,700 0.30 1.40 21,500 21,700 21,100 281,680 6,112,456,000
20/05/2015 21,400 0.60 2.88 20,900 21,700 20,800 306,890 6,567,446,000
19/05/2015 20,800 0.60 2.97 20,300 21,000 20,200 198,600 4,130,880,000
18/05/2015 20,200 -0.40 -1.94 20,600 20,600 20,200 286,310 5,783,462,000
15/05/2015 20,600 -0.30 -1.44 20,900 20,900 20,600 207,060 4,265,436,000
14/05/2015 20,900 0.10 0.48 20,900 21,000 20,700 73,080 1,527,372,000
13/05/2015 20,800 0.10 0.48 20,900 21,000 20,500 108,770 2,262,416,000
12/05/2015 20,700 -0.40 -1.90 21,100 21,100 20,700 123,930 2,565,351,000
11/05/2015 21,100 -0.10 -0.47 21,200 21,200 20,700 188,090 3,968,699,000
08/05/2015 21,200 0.50 2.42 20,900 21,200 20,900 147,000 3,116,400,000
07/05/2015 20,700 0.10 0.49 20,600 21,100 20,600 152,820 3,163,374,000
06/05/2015 20,600 -0.40 -1.90 21,200 21,200 20,500 425,380 8,762,828,000
05/05/2015 21,000 -0.10 -0.47 21,000 21,400 20,500 424,300 8,910,300,000
04/05/2015 21,100 -1.40 -6.22 22,500 22,500 21,000 579,430 12,225,973,000
27/04/2015 22,500 -0.30 -1.32 22,900 23,000 22,400 286,360 6,443,100,000
24/04/2015 22,800 -0.60 -2.56 23,300 23,400 22,800 504,000 11,491,200,000
23/04/2015 23,400 -0.10 -0.43 23,500 23,600 23,000 316,370 7,403,058,000
22/04/2015 23,500 0.10 0.43 23,400 23,700 23,400 385,310 9,054,785,000
21/04/2015 23,400 0.40 1.74 23,100 23,600 23,100 388,150 9,082,710,000
20/04/2015 23,000 -0.10 -0.43 23,100 23,200 22,500 152,010 3,496,230,000
17/04/2015 23,100 0.00 ■■ 0.00 23,300 23,300 23,000 155,520 3,592,512,000
16/04/2015 23,100 -0.20 -0.86 23,500 23,800 23,100 321,150 7,418,565,000
15/04/2015 23,300 0.50 2.19 22,800 23,300 22,700 274,120 6,386,996,000
14/04/2015 22,800 -0.20 -0.87 23,100 23,100 22,600 195,590 4,459,452,000
13/04/2015 23,000 0.00 ■■ 0.00 23,000 23,400 23,000 172,600 3,969,800,000
10/04/2015 23,000 -0.20 -0.86 23,400 23,500 23,000 323,650 7,443,950,000
09/04/2015 23,200 0.30 1.31 22,900 23,500 22,900 387,560 8,991,392,000
08/04/2015 22,900 0.30 1.33 22,700 23,100 22,700 325,440 7,452,576,000
07/04/2015 22,600 0.20 0.89 22,100 22,700 22,100 92,400 2,088,240,000
06/04/2015 22,400 0.00 ■■ 0.00 22,600 22,600 22,200 66,610 1,492,064,000
03/04/2015 22,400 -0.10 -0.44 22,700 22,700 22,200 89,300 2,000,320,000
02/04/2015 22,500 1.00 4.65 21,600 22,500 21,400 178,290 4,011,525,000
01/04/2015 21,500 -0.60 -2.71 22,200 22,200 21,400 264,780 5,692,770,000
31/03/2015 22,100 0.10 0.45 21,900 22,400 21,900 123,320 2,725,372,000
30/03/2015 22,000 -0.60 -2.65 22,600 22,700 22,000 126,910 2,792,020,000
27/03/2015 22,600 -0.30 -1.31 22,900 23,200 22,600 146,190 3,303,894,000
26/03/2015 22,900 0.20 0.88 22,700 23,000 22,500 154,670 3,541,943,000
25/03/2015 22,700 0.20 0.89 22,500 23,000 22,500 228,480 5,186,496,000
24/03/2015 22,500 -0.20 -0.88 22,700 22,700 22,100 291,380 6,556,050,000
23/03/2015 22,700 -1.00 -4.22 23,600 23,600 22,700 453,660 10,298,082,000
20/03/2015 23,700 -0.10 -0.42 23,600 23,800 23,500 291,030 6,897,411,000
19/03/2015 23,800 -0.50 -2.06 24,300 24,300 23,700 379,240 9,025,912,000
18/03/2015 24,300 0.10 0.41 24,400 24,400 24,000 406,470 9,877,221,000
17/03/2015 24,200 0.40 1.68 23,700 24,500 23,600 643,370 15,569,554,000
16/03/2015 23,800 0.30 1.28 23,500 23,900 23,500 354,680 8,441,384,000
13/03/2015 23,500 -0.10 -0.42 23,800 23,800 23,500 165,760 3,895,360,000
12/03/2015 23,600 0.00 ■■ 0.00 23,700 23,900 23,200 227,940 5,379,384,000
11/03/2015 23,600 0.10 0.43 23,600 24,000 23,500 631,870 14,912,132,000
10/03/2015 23,500 -0.10 -0.42 23,500 23,600 23,300 195,520 4,594,720,000
09/03/2015 23,600 0.30 1.29 23,300 23,900 23,300 567,000 13,381,200,000
06/03/2015 23,300 -0.30 -1.27 23,600 23,700 23,300 400,730 9,337,009,000
05/03/2015 23,600 -0.20 -0.84 23,800 24,100 23,400 673,240 15,888,464,000
04/03/2015 23,800 0.30 1.28 23,800 24,200 23,500 504,900 12,016,620,000
03/03/2015 23,500 1.50 6.82 22,000 23,500 22,000 851,830 20,018,005,000
02/03/2015 22,000 0.40 1.85 21,500 22,300 21,500 285,210 6,274,620,000
27/02/2015 21,600 -0.10 -0.46 21,900 21,900 21,400 76,320 1,648,512,000
26/02/2015 21,700 0.40 1.88 21,300 21,700 21,300 158,230 3,433,591,000
25/02/2015 21,300 -0.40 -1.84 21,800 22,000 21,300 326,890 6,962,757,000
24/02/2015 21,700 0.60 2.84 21,600 21,900 21,500 195,570 4,243,869,000
13/02/2015 21,100 0.10 0.48 21,500 21,500 21,000 66,390 1,400,829,000
12/02/2015 21,000 -0.20 -0.94 21,200 21,400 21,000 67,300 1,413,300,000
11/02/2015 21,200 0.60 2.91 20,800 21,200 20,800 68,020 1,442,024,000
10/02/2015 20,600 0.20 0.98 20,400 20,900 20,400 144,190 2,970,314,000
09/02/2015 20,400 -0.30 -1.45 20,600 20,600 20,300 82,490 1,682,796,000
06/02/2015 20,700 0.30 1.47 20,700 20,700 20,500 144,450 2,990,115,000
05/02/2015 20,400 0.00 ■■ 0.00 20,500 20,600 20,300 138,010 2,815,404,000
04/02/2015 20,400 0.20 0.99 20,200 20,600 20,200 140,900 2,874,360,000
03/02/2015 20,200 -0.50 -2.42 20,800 21,000 20,200 225,080 4,546,616,000
02/02/2015 20,700 -0.60 -2.82 21,500 21,500 20,700 193,570 4,006,899,000
30/01/2015 21,300 -0.60 -2.74 21,900 22,100 21,300 233,570 4,975,041,000
29/01/2015 21,900 -0.10 -0.45 22,000 22,200 21,700 160,330 3,511,227,000
28/01/2015 22,000 -0.30 -1.35 22,100 22,500 22,000 185,860 4,088,920,000
27/01/2015 22,300 0.40 1.83 22,200 22,900 21,900 607,240 13,541,452,000
26/01/2015 21,900 0.90 4.29 21,300 22,000 21,200 531,280 11,635,032,000
23/01/2015 21,000 0.20 0.96 21,000 21,300 20,900 213,000 4,473,000,000
22/01/2015 20,800 0.00 ■■ 0.00 20,700 21,100 20,700 82,500 1,716,000,000
21/01/2015 20,800 -0.40 -1.89 21,200 21,200 20,800 142,170 2,957,136,000
20/01/2015 21,200 0.10 0.47 21,200 21,200 20,800 137,980 2,925,176,000
19/01/2015 21,100 -0.30 -1.40 21,400 21,600 21,000 109,630 2,313,193,000
16/01/2015 21,400 0.30 1.42 21,200 21,700 21,200 245,010 5,243,214,000
15/01/2015 21,100 0.60 2.93 20,700 21,600 20,700 388,900 8,205,790,000
14/01/2015 20,500 -0.10 -0.49 20,600 20,800 20,300 180,220 3,694,510,000
13/01/2015 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 100,890 2,078,334,000
12/01/2015 20,600 -0.30 -1.44 21,000 21,000 20,600 169,800 3,497,880,000
09/01/2015 20,900 0.70 3.47 20,300 21,200 20,300 240,600 5,028,540,000
08/01/2015 20,200 -0.50 -2.42 20,800 20,800 20,200 70,100 1,416,020,000
07/01/2015 20,700 0.20 0.98 20,500 21,500 20,500 307,680 6,368,976,000
06/01/2015 20,500 0.10 0.49 19,900 20,500 19,700 205,680 4,216,440,000
05/01/2015 20,400 -0.30 -1.45 20,700 20,800 20,400 80,710 1,646,484,000
31/12/2014 20,700 0.60 2.99 20,000 21,000 20,000 261,980 5,422,986,000
30/12/2014 20,100 1.10 5.79 18,900 20,100 17,900 404,240 8,125,224,000
29/12/2014 19,000 -0.90 -4.52 19,900 19,900 18,600 346,890 6,590,910,000
26/12/2014 19,900 -0.40 -1.97 20,300 20,300 19,700 156,790 3,120,121,000
25/12/2014 20,300 -0.10 -0.49 20,400 20,400 20,000 86,070 1,747,221,000
24/12/2014 20,400 0.00 ■■ 0.00 20,700 20,800 20,400 209,790 4,279,716,000
23/12/2014 20,400 0.20 0.99 20,500 20,700 20,000 93,560 1,908,624,000
22/12/2014 20,200 0.20 1.00 20,000 20,300 19,800 154,990 3,130,798,000
19/12/2014 20,000 -0.40 -1.96 20,400 20,900 19,600 128,610 2,572,200,000
18/12/2014 20,400 0.20 0.99 21,000 21,000 20,200 118,700 2,421,480,000
17/12/2014 20,200 -1.30 -6.05 21,500 21,700 20,000 380,150 7,679,030,000
16/12/2014 21,500 -0.70 -3.15 22,000 22,000 21,400 119,010 2,558,715,000
15/12/2014 22,200 -0.10 -0.45 22,600 22,600 22,200 57,820 1,283,604,000
12/12/2014 22,300 0.30 1.36 22,200 22,400 22,200 46,640 1,040,072,000
11/12/2014 22,000 -0.10 -0.45 22,200 22,300 21,900 108,890 2,395,580,000
10/12/2014 22,100 0.40 1.84 21,800 22,300 21,700 162,020 3,580,642,000
09/12/2014 21,700 -1.20 -5.24 22,800 22,900 21,700 277,250 6,016,325,000
08/12/2014 22,900 -0.20 -0.87 23,100 23,100 22,900 86,420 1,979,018,000
05/12/2014 23,100 0.00 ■■ 0.00 23,000 23,100 22,800 154,480 3,568,488,000
04/12/2014 23,100 0.00 ■■ 0.00 23,200 23,300 23,000 81,330 1,878,723,000
03/12/2014 23,100 0.00 ■■ 0.00 23,100 23,400 23,100 190,120 4,391,772,000
02/12/2014 23,100 0.40 1.76 22,900 23,100 22,700 90,210 2,083,851,000
01/12/2014 22,700 -0.10 -0.44 22,700 23,100 22,700 96,620 2,193,274,000
28/11/2014 22,800 -0.30 -1.30 22,900 23,200 22,700 201,530 4,594,884,000
27/11/2014 23,100 0.10 0.43 22,800 23,200 22,800 108,740 2,511,894,000
26/11/2014 23,000 -0.40 -1.71 23,200 23,400 22,900 236,850 5,447,550,000
25/11/2014 23,400 0.20 0.86 23,100 23,400 23,100 180,400 4,221,360,000
24/11/2014 23,200 -0.20 -0.85 23,400 23,400 23,000 229,170 5,316,744,000
21/11/2014 23,400 -0.50 -2.09 23,900 24,000 23,400 471,600 11,035,440,000
20/11/2014 23,900 0.10 0.42 23,800 24,000 23,600 217,550 5,199,445,000
19/11/2014 23,800 0.00 ■■ 0.00 23,800 23,900 23,500 191,990 4,569,362,000
18/11/2014 23,800 0.50 2.15 23,300 24,300 23,200 1,011,350 24,070,130,000
17/11/2014 23,300 -0.10 -0.43 23,400 23,400 23,200 146,750 3,419,275,000
14/11/2014 23,400 -0.10 -0.43 23,500 23,600 23,200 228,170 5,339,178,000
13/11/2014 23,500 0.00 ■■ 0.00 23,500 23,700 23,300 209,290 4,918,315,000
12/11/2014 23,500 -0.20 -0.84 23,700 23,700 23,400 148,900 3,499,150,000
11/11/2014 23,700 0.10 0.42 23,600 23,800 23,500 238,340 5,648,658,000
10/11/2014 23,600 0.00 ■■ 0.00 23,700 23,900 23,400 410,540 9,688,744,000
07/11/2014 23,600 0.20 0.85 23,400 23,600 23,300 150,080 3,541,888,000
06/11/2014 23,400 0.20 0.86 23,300 24,000 23,100 417,110 9,760,374,000
05/11/2014 23,200 -0.10 -0.43 23,300 23,400 22,900 380,430 8,825,976,000
04/11/2014 23,300 -0.30 -1.27 23,600 23,600 23,300 207,990 4,846,167,000
03/11/2014 23,600 0.00 ■■ 0.00 23,800 23,800 23,600 361,810 8,538,716,000
31/10/2014 23,600 0.30 1.29 23,300 24,100 23,300 379,410 8,954,076,000
30/10/2014 23,300 -0.10 -0.43 23,400 23,500 23,200 160,930 3,749,669,000
29/10/2014 23,400 0.50 2.18 23,100 23,400 23,100 172,380 4,033,692,000
28/10/2014 22,900 0.30 1.33 22,500 23,000 22,200 134,880 3,088,752,000
27/10/2014 22,600 -0.80 -3.42 23,400 23,400 22,600 352,590 7,968,534,000
24/10/2014 23,400 -0.40 -1.68 23,600 23,900 23,300 204,470 4,784,598,000
23/10/2014 23,800 -0.10 -0.42 24,000 24,000 23,500 161,760 3,849,888,000
22/10/2014 23,900 0.30 1.27 23,800 24,000 23,700 135,520 3,238,928,000
21/10/2014 23,600 -0.20 -0.84 23,800 23,900 23,400 203,910 4,812,276,000
20/10/2014 23,800 0.30 1.28 24,200 24,200 23,700 247,790 5,897,402,000
17/10/2014 23,500 0.20 0.86 23,400 23,700 23,100 357,990 8,412,765,000
16/10/2014 23,300 -0.90 -3.72 24,200 24,200 23,300 681,660 15,882,678,000
15/10/2014 24,200 0.00 ■■ 0.00 24,500 24,500 24,000 350,400 8,479,680,000
14/10/2014 24,200 -0.80 -3.20 25,000 25,000 24,200 591,480 14,313,816,000
13/10/2014 25,000 0.10 0.40 25,000 25,000 24,700 493,300 12,332,500,000
10/10/2014 24,900 -0.30 -1.19 25,000 25,200 24,400 578,840 14,413,116,000
09/10/2014 25,200 -0.20 -0.79 25,500 25,900 25,100 508,200 12,806,640,000
08/10/2014 25,400 -0.30 -1.17 25,700 25,900 25,300 685,740 17,417,796,000
07/10/2014 25,700 -0.20 -0.77 25,900 26,000 25,400 931,990 23,952,143,000
06/10/2014 25,900 0.30 1.17 25,600 26,100 25,600 516,840 13,386,156,000
03/10/2014 25,600 0.40 1.59 25,200 25,900 25,100 892,180 22,839,808,000
02/10/2014 25,200 0.50 2.02 24,900 25,600 24,800 1,119,610 28,214,172,000
01/10/2014 24,700 0.30 1.23 24,400 25,100 24,400 574,700 14,195,090,000
30/09/2014 24,400 0.10 0.41 24,200 24,600 24,200 241,310 5,887,964,000
29/09/2014 24,300 0.00 ■■ 0.00 24,600 24,600 24,200 248,510 6,038,793,000
26/09/2014 24,300 -0.40 -1.62 24,900 25,000 24,200 378,620 9,200,466,000
25/09/2014 24,700 0.20 0.82 24,500 25,000 24,200 232,790 5,749,913,000
24/09/2014 24,500 -0.10 -0.41 24,600 24,600 24,400 224,040 5,488,980,000
23/09/2014 24,600 -0.30 -1.20 25,100 25,100 24,500 351,830 8,655,018,000
22/09/2014 24,900 -0.30 -1.19 25,600 25,600 24,900 322,870 8,039,463,000
19/09/2014 25,200 0.40 1.61 24,600 25,400 24,600 324,560 8,178,912,000
18/09/2014 24,800 -1.20 -4.62 25,900 26,100 24,400 644,750 15,989,800,000
17/09/2014 26,000 -0.20 -0.76 26,300 26,800 26,000 604,320 15,712,320,000
16/09/2014 26,200 0.20 0.77 25,700 26,300 25,700 646,170 16,929,654,000
15/09/2014 26,000 -0.20 -0.76 26,500 27,100 26,000 1,287,620 33,478,120,000
12/09/2014 26,200 -0.20 -0.76 26,400 26,600 26,100 434,980 11,396,476,000
11/09/2014 26,400 0.40 1.54 25,700 27,000 25,700 659,480 17,410,272,000
10/09/2014 26,000 0.30 1.17 25,700 26,000 24,900 514,670 13,381,420,000
09/09/2014 25,700 -1.50 -5.51 27,100 27,400 25,300 1,306,750 33,583,475,000
08/09/2014 27,200 0.20 0.74 27,000 27,700 26,600 1,506,390 40,973,808,000
05/09/2014 27,000 0.70 2.66 26,000 27,300 26,000 931,970 25,163,190,000
04/09/2014 26,300 -0.20 -0.75 26,500 27,100 26,000 1,161,330 30,542,979,000
03/09/2014 26,500 1.70 6.85 25,000 26,500 25,000 1,901,180 50,381,270,000
29/08/2014 24,800 1.00 4.20 23,800 25,000 23,700 986,300 24,460,240,000
28/08/2014 23,800 0.00 ■■ 0.00 23,800 24,100 23,600 638,000 15,184,400,000
27/08/2014 23,800 -0.30 -1.24 24,200 24,200 23,600 456,330 10,860,654,000
26/08/2014 24,100 -0.10 -0.41 24,100 24,400 23,900 467,520 11,267,232,000
25/08/2014 24,200 0.50 2.11 24,000 24,400 24,000 751,200 18,179,040,000
22/08/2014 23,700 0.40 1.72 23,200 24,100 23,200 686,890 16,279,293,000
21/08/2014 23,300 -0.20 -0.85 23,500 23,500 23,300 536,640 12,503,712,000
20/08/2014 23,500 0.00 ■■ 0.00 23,500 23,600 23,000 320,060 7,521,410,000
19/08/2014 23,500 -0.10 -0.42 23,600 23,700 23,200 198,660 4,668,510,000
18/08/2014 23,600 0.00 ■■ 0.00 23,700 23,800 23,500 402,860 9,507,496,000
15/08/2014 23,600 0.30 1.29 23,100 24,000 23,100 532,690 12,571,484,000
14/08/2014 23,300 -0.10 -0.43 23,500 23,500 23,200 137,830 3,211,439,000
13/08/2014 23,400 0.20 0.86 23,200 23,400 23,000 283,430 6,632,262,000
12/08/2014 23,200 -0.10 -0.43 23,300 23,500 22,900 300,160 6,963,712,000
11/08/2014 23,300 0.30 1.30 23,500 23,500 23,000 231,910 5,403,503,000
08/08/2014 23,000 -0.20 -0.86 23,100 23,300 23,000 336,670 7,743,410,000
07/08/2014 23,200 0.50 2.20 22,700 23,200 22,700 291,330 6,758,856,000
06/08/2014 22,700 -0.30 -1.30 23,000 23,000 22,700 237,260 5,385,802,000
05/08/2014 23,000 0.50 2.22 22,500 23,000 22,500 280,250 6,445,750,000
04/08/2014 22,500 -0.20 -0.88 22,700 22,700 22,400 224,870 5,059,575,000
01/08/2014 22,700 -0.20 -0.87 22,800 22,900 22,500 335,410 7,613,807,000
31/07/2014 22,900 0.00 ■■ 0.00 22,900 23,200 22,700 527,010 12,068,529,000
30/07/2014 22,900 -0.20 -0.87 22,900 23,200 22,800 138,470 3,170,963,000
29/07/2014 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 364,370 8,416,947,000
28/07/2014 23,100 -0.80 -3.35 23,800 23,800 23,100 545,570 12,602,667,000
25/07/2014 23,900 -0.40 -1.65 24,500 24,500 23,900 271,710 6,493,869,000
24/07/2014 24,300 0.10 0.41 24,100 24,400 24,100 254,160 6,176,088,000
23/07/2014 24,200 0.00 ■■ 0.00 24,500 24,500 24,100 180,780 4,374,876,000
22/07/2014 24,200 -0.20 -0.82 24,400 24,400 24,000 220,230 5,329,566,000
21/07/2014 24,400 -0.10 -0.41 24,700 24,800 24,300 284,430 6,940,092,000
18/07/2014 24,500 0.00 ■■ 0.00 24,500 24,800 24,400 335,330 8,215,585,000
17/07/2014 24,500 0.10 0.41 24,600 24,600 24,200 228,770 5,604,865,000
16/07/2014 24,400 -0.30 -1.21 24,900 24,900 24,400 435,550 10,627,420,000
15/07/2014 24,700 0.30 1.23 24,500 24,700 24,500 299,540 7,398,638,000
14/07/2014 24,400 0.40 1.67 24,000 24,400 24,000 175,600 4,284,640,000
11/07/2014 24,000 -0.20 -0.83 24,200 24,300 23,800 515,640 12,375,360,000
10/07/2014 24,200 -0.60 -2.42 24,700 24,700 24,200 680,800 16,475,360,000
09/07/2014 24,800 -0.20 -0.80 25,000 25,100 24,800 288,640 7,158,272,000
08/07/2014 25,000 0.00 ■■ 0.00 24,800 25,300 24,700 345,420 8,635,500,000
07/07/2014 25,000 0.20 0.81 24,900 25,600 24,900 900,290 22,507,250,000
04/07/2014 24,800 -0.10 -0.40 25,000 25,000 24,600 276,440 6,855,712,000
03/07/2014 24,900 0.00 ■■ 0.00 25,000 25,100 24,600 487,430 12,137,007,000
02/07/2014 24,900 0.80 3.32 24,500 25,100 24,500 1,126,060 28,038,894,000
01/07/2014 24,100 0.10 0.42 24,000 24,400 24,000 391,050 9,424,305,000
30/06/2014 24,000 -0.20 -0.83 24,300 24,300 23,900 360,890 8,661,360,000
27/06/2014 24,200 -0.20 -0.82 24,400 24,500 24,200 358,790 8,682,718,000
26/06/2014 24,400 0.00 ■■ 0.00 24,500 24,700 24,400 601,110 14,667,084,000
25/06/2014 24,400 0.60 2.52 24,000 24,500 23,900 1,378,720 33,640,768,000
24/06/2014 23,800 0.30 1.28 23,700 23,800 23,500 189,900 4,519,620,000
23/06/2014 23,500 0.10 0.43 23,700 23,900 23,400 185,800 4,366,300,000
20/06/2014 23,400 0.00 ■■ 0.00 23,400 23,900 23,400 221,940 5,193,396,000
19/06/2014 23,400 -0.60 -2.50 23,600 23,700 22,700 617,090 14,439,906,000
18/06/2014 24,000 -0.20 -0.83 24,300 24,500 24,000 461,520 11,076,480,000
17/06/2014 24,200 0.20 0.83 24,000 24,200 23,900 369,570 8,943,594,000
16/06/2014 24,000 0.50 2.13 23,600 24,500 23,600 2,022,480 48,539,520,000
13/06/2014 23,500 -0.20 -0.84 23,500 23,700 23,400 244,800 5,752,800,000
12/06/2014 23,700 0.00 ■■ 0.00 23,800 23,900 23,600 393,930 9,336,141,000
11/06/2014 23,700 1.00 4.41 22,700 23,900 22,700 715,030 16,946,211,000
10/06/2014 22,700 -0.10 -0.44 22,800 22,800 22,500 442,400 10,042,480,000
09/06/2014 22,800 0.40 1.79 22,300 22,800 22,100 297,940 6,793,032,000
06/06/2014 22,400 0.40 1.82 22,000 22,400 22,000 147,730 3,309,152,000
05/06/2014 22,000 0.50 2.33 21,700 22,400 21,400 230,750 5,076,500,000
04/06/2014 21,500 -0.70 -3.15 22,400 22,400 21,500 262,730 5,648,695,000
03/06/2014 22,200 0.10 0.45 22,200 22,400 22,100 74,310 1,649,682,000
02/06/2014 22,100 -0.90 -3.91 22,900 22,900 21,900 391,440 8,650,824,000
30/05/2014 23,000 -0.50 -2.13 23,400 23,500 23,000 275,150 6,328,450,000
29/05/2014 23,500 -0.40 -1.67 23,900 24,200 23,500 211,070 4,960,145,000
28/05/2014 23,900 0.60 2.58 23,500 24,600 23,500 468,720 11,202,408,000
27/05/2014 23,300 0.50 2.19 23,200 23,600 22,700 457,800 10,666,740,000
26/05/2014 22,800 -0.10 -0.44 22,700 23,000 22,400 112,780 2,571,384,000
23/05/2014 22,900 -0.10 -0.43 23,000 23,400 22,800 145,420 3,330,118,000
22/05/2014 23,000 0.20 0.88 22,700 23,800 22,600 834,280 19,188,440,000
21/05/2014 22,800 0.30 1.33 22,300 23,000 22,200 282,820 6,448,296,000
20/05/2014 22,500 0.00 ■■ 0.00 22,500 22,600 22,000 252,220 5,674,950,000
19/05/2014 22,500 0.10 0.45 21,900 22,600 21,900 127,540 2,869,650,000
16/05/2014 22,400 0.40 1.82 22,000 22,700 22,000 227,880 5,104,512,000
15/05/2014 22,000 -0.20 -0.90 22,200 23,200 21,100 863,900 19,005,800,000
14/05/2014 22,200 1.30 6.22 20,600 22,200 20,600 428,630 9,515,586,000
13/05/2014 20,900 0.00 ■■ 0.00 20,900 21,200 20,200 687,680 14,372,512,000
12/05/2014 20,900 -1.50 -6.70 22,200 22,200 20,900 1,519,990 31,767,791,000
09/05/2014 22,400 0.70 3.23 21,700 22,500 21,600 608,820 13,637,568,000
08/05/2014 21,700 -1.60 -6.87 22,600 22,600 21,700 1,216,200 26,391,540,000
07/05/2014 23,300 0.50 2.19 22,800 23,600 22,600 214,440 4,996,452,000
06/05/2014 22,800 -0.30 -1.30 22,500 22,800 22,000 661,770 15,088,356,000
05/05/2014 23,100 -1.10 -4.55 24,200 24,200 23,000 376,000 8,685,600,000
29/04/2014 24,200 0.20 0.83 24,000 24,300 23,700 328,690 7,954,298,000
28/04/2014 24,000 0.60 2.56 23,500 24,400 23,500 368,630 8,847,120,000
25/04/2014 23,400 0.80 3.54 22,600 23,400 22,600 241,310 5,646,654,000
24/04/2014 22,600 0.20 0.89 22,400 22,800 22,400 143,960 3,253,496,000
23/04/2014 22,400 0.60 2.75 22,500 22,800 22,300 383,590 8,592,416,000
22/04/2014 24,000 0.80 3.45 23,200 24,000 23,200 254,040 6,096,960,000
21/04/2014 23,200 -0.40 -1.69 23,600 23,800 22,800 281,250 6,525,000,000
18/04/2014 23,600 -1.40 -5.60 25,000 25,000 23,500 425,540 10,042,744,000
17/04/2014 25,000 0.00 ■■ 0.00 25,000 25,400 24,900 289,770 7,244,250,000
16/04/2014 25,000 -0.70 -2.72 25,700 25,700 24,300 260,100 6,502,500,000
15/04/2014 25,700 -0.50 -1.91 26,200 26,300 25,700 447,140 11,491,498,000
14/04/2014 26,200 -0.50 -1.87 26,700 26,700 26,000 294,190 7,707,778,000
11/04/2014 26,700 0.70 2.69 26,400 26,900 26,200 605,600 16,169,520,000
10/04/2014 26,000 -0.20 -0.76 26,300 26,500 26,000 183,460 4,769,960,000
08/04/2014 26,200 0.40 1.55 26,000 26,300 25,900 287,830 7,541,146,000
07/04/2014 25,800 -0.10 -0.39 25,900 26,000 25,800 281,050 7,251,090,000
04/04/2014 25,900 -0.60 -2.26 26,600 26,800 25,900 239,930 6,214,187,000
03/04/2014 26,500 0.30 1.15 26,200 26,700 26,200 360,670 9,557,755,000
02/04/2014 26,200 -0.10 -0.38 26,900 27,000 25,800 631,420 16,543,204,000
01/04/2014 27,300 -0.60 -2.15 27,900 28,000 27,000 365,020 9,965,046,000
31/03/2014 27,900 -0.50 -1.76 28,500 28,500 27,800 439,870 12,272,373,000
28/03/2014 28,400 0.90 3.27 27,500 28,500 27,500 1,208,460 34,320,264,000
27/03/2014 27,500 0.50 1.85 27,000 27,500 26,700 806,840 22,188,100,000
26/03/2014 27,000 -0.70 -2.53 27,800 28,100 27,000 1,106,630 29,879,010,000
25/03/2014 27,700 -1.00 -3.48 28,700 28,700 27,700 1,340,740 37,138,498,000
24/03/2014 28,700 0.90 3.24 28,200 28,700 27,900 1,186,180 34,043,366,000
21/03/2014 27,800 -0.20 -0.71 28,100 28,200 27,800 861,950 23,962,210,000
20/03/2014 28,000 -0.40 -1.41 28,700 28,700 28,000 1,205,360 33,750,080,000
19/03/2014 28,400 0.00 ■■ 0.00 28,500 28,700 28,300 811,210 23,038,364,000
18/03/2014 28,400 -0.50 -1.73 28,900 28,900 28,400 1,057,320 30,027,888,000
17/03/2014 28,900 -0.10 -0.34 29,500 29,500 28,900 756,230 21,855,047,000
14/03/2014 29,