Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.47 (-0.05%)
  • HNX-Index 106.24 -0.96 (-0.89%)
  • UPCOM-Index 56.71 -0.11 (-0.19%)
CTCP TẬP ĐOÀN KIDO
KIDO Group
Mã CK:      KDC      21      -0.80 (-3.81%)      (cập nhật 22:15 14/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: www.kdc.vn
KDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/11/2019 21,000 -0.80 -3.81 21,800 21,800 20,900 13,383 281,043,000
13/11/2019 21,800 0.00 ■■ 0.00 21,800 21,900 21,600 4,555 99,299,000
12/11/2019 21,800 -0.20 -0.92 22,000 22,200 21,800 4,233 92,279,400
11/11/2019 22,000 0.10 0.45 21,850 22,450 21,850 6,065 133,430,000
09/11/2019 21,850 0.00 ■■ 0.00 21,850 22,100 21,850 4,606 100,641,100
08/11/2019 21,850 0.00 ■■ 0.00 21,850 22,100 21,850 4,606 100,641,100
07/11/2019 21,850 -0.20 -0.92 22,050 22,100 21,800 2,715 59,322,750
06/11/2019 22,050 0.10 0.45 22,000 22,400 21,900 10,060 221,823,000
05/11/2019 22,000 0.40 1.82 21,600 22,100 21,500 8,611 189,442,000
04/11/2019 21,650 -0.10 -0.46 21,750 21,750 21,250 14,571 315,462,150
01/11/2019 21,650 -0.10 -0.46 21,750 21,750 21,250 14,571 315,462,150
31/10/2019 21,750 0.00 ■■ 0.00 21,750 21,800 21,600 7,596 165,213,000
30/10/2019 21,750 0.10 0.46 21,700 21,950 21,700 8,943 194,510,250
29/10/2019 21,700 -0.30 -1.38 21,950 22,000 21,600 8,932 193,824,400
28/10/2019 21,950 -0.10 -0.46 22,000 22,400 21,500 26,849 589,335,550
26/10/2019 22,000 -0.20 -0.91 22,200 22,400 21,850 17,157 377,454,000
25/10/2019 22,000 -0.20 -0.91 22,200 22,400 21,850 17,157 377,454,000
24/10/2019 22,200 0.40 1.80 21,800 22,350 21,900 15,047 334,043,400
23/10/2019 21,800 0.40 1.83 21,450 21,800 21,300 8,345 181,921,000
22/10/2019 21,450 -0.10 -0.47 21,550 21,900 21,150 40,403 866,644,350
21/10/2019 21,550 -0.60 -2.78 22,150 22,950 21,550 32,678 704,210,900
18/10/2019 22,150 -0.50 -2.26 22,650 22,650 22,000 12,010 266,021,500
17/10/2019 22,650 0.80 3.53 21,850 22,700 21,700 32,107 727,223,550
16/10/2019 21,850 0.70 3.20 21,200 21,900 21,100 27,129 592,768,650
15/10/2019 21,200 0.30 1.42 20,900 21,250 20,850 14,832 314,438,400
14/10/2019 20,900 -0.50 -2.39 21,400 21,700 20,900 14,303 298,932,700
11/10/2019 21,400 0.30 1.40 21,050 21,500 20,750 13,618 291,425,200
10/10/2019 21,050 0.60 2.85 20,500 21,300 20,500 16,571 348,819,550
09/10/2019 20,500 0.00 ■■ 0.00 20,500 20,700 20,400 3,557 72,918,500
08/10/2019 20,500 -0.20 -0.98 20,700 20,700 20,400 2,605 53,402,500
07/10/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,400 3,200 66,240,000
04/10/2019 20,700 -0.10 -0.48 20,800 21,300 20,700 8,825 182,677,500
03/10/2019 20,800 0.40 1.92 20,450 20,950 20,350 7,213 150,030,400
02/10/2019 20,450 0.30 1.47 20,100 20,800 20,100 14,201 290,410,450
01/10/2019 20,100 -0.30 -1.49 20,350 20,800 20,100 11,437 229,883,700
30/09/2019 20,350 -0.30 -1.47 20,650 20,700 20,300 14,387 292,775,450
27/09/2019 20,650 -0.40 -1.94 21,050 21,150 20,650 14,252 294,303,800
26/09/2019 21,050 -0.10 -0.48 21,100 21,400 21,000 7,737 162,863,850
25/09/2019 21,100 -0.40 -1.90 21,500 21,700 21,100 10,614 223,955,400
24/09/2019 21,500 0.90 4.19 20,550 21,500 20,500 14,163 304,504,500
23/09/2019 20,550 0.10 0.49 20,500 21,000 20,400 8,530 175,291,500
20/09/2019 20,500 0.00 ■■ 0.00 20,500 20,900 20,400 8,589 176,074,500
19/09/2019 20,500 -0.70 -3.41 21,200 21,200 20,500 5,171 106,005,500
18/09/2019 21,200 -0.10 -0.47 21,250 21,900 21,200 10,838 229,765,600
17/09/2019 21,250 1.40 6.59 19,900 21,250 19,800 26,369 560,341,250
16/09/2019 19,900 -0.10 -0.50 20,000 20,100 19,500 9,216 183,398,400
13/09/2019 20,000 0.50 2.50 19,500 20,100 19,500 6,556 131,120,000
12/09/2019 19,500 -0.90 -4.62 20,400 20,400 19,450 18,068 352,326,000
11/09/2019 20,400 -0.10 -0.49 20,500 20,600 19,500 11,513 234,865,200
10/09/2019 21,000 0.20 0.95 20,800 21,200 20,400 19,190 402,990,000
09/09/2019 20,800 0.20 0.96 20,600 21,200 20,500 10,209 212,347,200
06/09/2019 20,600 -0.60 -2.91 21,200 21,200 20,500 6,019 123,991,400
05/09/2019 21,200 -0.10 -0.47 21,300 21,700 20,800 9,394 199,152,800
04/09/2019 21,300 0.10 0.47 21,200 21,350 20,200 20,087 427,853,100
03/09/2019 21,200 -0.70 -3.30 21,900 22,100 20,600 34,589 733,286,800
30/08/2019 21,900 -1.00 -4.57 22,850 24,100 21,900 61,191 1,340,082,900
29/08/2019 22,850 1.50 6.56 21,400 22,850 22,700 46,446 1,061,291,100
28/08/2019 21,400 1.40 6.54 20,000 21,400 20,800 30,534 653,427,600
27/08/2019 20,000 1.30 6.50 18,700 20,000 18,600 63,860 1,277,200,000
26/08/2019 18,700 0.30 1.60 18,450 18,700 18,100 7,479 139,857,300
23/08/2019 18,450 -0.10 -0.54 18,550 18,600 18,300 8,145 150,275,250
22/08/2019 18,550 -0.30 -1.62 18,900 19,050 18,550 9,069 168,229,950
21/08/2019 18,900 -0.10 -0.53 19,000 19,000 18,750 8,359 157,985,100
20/08/2019 19,000 0.00 ■■ 0.00 19,000 19,200 18,850 6,260 118,940,000
19/08/2019 19,000 0.10 0.53 18,850 19,450 18,800 11,507 218,633,000
16/08/2019 18,850 0.60 3.18 18,300 19,050 18,300 15,952 300,695,200
15/08/2019 18,300 -0.10 -0.55 18,400 18,300 18,050 1,860 34,038,000
14/08/2019 18,400 0.40 2.17 18,000 18,500 18,000 6,581 121,090,400
13/08/2019 18,000 0.00 ■■ 0.00 18,000 18,100 17,750 6,017 108,306,000
12/08/2019 18,000 0.20 1.11 17,800 18,000 17,800 3,749 67,482,000
09/08/2019 17,800 0.00 ■■ 0.00 17,800 18,000 17,750 4,649 82,752,200
08/08/2019 17,800 -0.50 -2.81 18,300 18,300 17,700 2,351 41,847,800
07/08/2019 18,300 0.40 2.19 17,900 18,300 17,900 4,315 78,964,500
06/08/2019 17,900 -0.10 -0.56 18,000 17,900 17,600 6,213 111,212,700
05/08/2019 18,000 -0.30 -1.67 18,300 18,300 18,000 4,593 82,674,000
02/08/2019 18,300 -0.20 -1.09 18,500 18,500 18,000 8,180 149,694,000
01/08/2019 18,500 -0.10 -0.54 18,650 18,700 18,500 5,686 105,191,000
31/07/2019 18,650 -0.20 -1.07 18,800 18,800 18,650 5,373 100,206,450
30/07/2019 18,800 0.00 ■■ 0.00 18,800 18,900 18,700 6,803 127,896,400
29/07/2019 18,800 0.10 0.53 18,750 18,900 18,700 7,683 144,440,400
26/07/2019 18,750 -0.20 -1.07 18,950 19,000 18,700 8,253 154,743,750
25/07/2019 18,950 -0.10 -0.53 19,000 19,050 18,600 9,023 170,985,850
24/07/2019 19,000 0.00 ■■ 0.00 19,000 19,200 18,950 3,168 60,192,000
23/07/2019 19,000 0.00 ■■ 0.00 19,000 19,400 18,900 5,824 110,656,000
22/07/2019 19,000 0.30 1.58 18,750 19,700 19,000 34,838 661,922,000
19/07/2019 18,750 -0.30 -1.60 19,000 19,000 18,750 2,955 55,406,250
18/07/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 3,841 72,979,000
17/07/2019 19,000 0.10 0.53 18,850 19,000 18,700 10,401 197,619,000
16/07/2019 18,850 -0.10 -0.53 19,000 19,000 18,850 1,703 32,101,550
15/07/2019 19,000 0.10 0.53 18,900 19,000 18,750 1,917 36,423,000
12/07/2019 18,900 0.00 ■■ 0.00 18,900 18,950 18,800 2,941 55,584,900
11/07/2019 18,900 0.10 0.53 18,750 18,900 18,700 3,547 67,038,300
10/07/2019 18,750 -0.10 -0.53 18,800 18,900 18,600 4,574 85,762,500
09/07/2019 18,800 -0.10 -0.53 18,950 18,950 18,750 1,463 27,504,400
08/07/2019 18,950 -0.10 -0.53 19,000 19,000 18,800 3,116 59,048,200
05/07/2019 19,000 0.00 ■■ 0.00 19,000 19,150 18,900 2,255 42,845,000
04/07/2019 19,000 0.00 ■■ 0.00 19,000 19,200 18,900 1,318 25,042,000
03/07/2019 19,000 -0.10 -0.53 19,050 19,100 18,800 6,513 123,747,000
02/07/2019 19,050 -0.10 -0.52 19,200 19,200 19,000 1,135 21,621,750
01/07/2019 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 1,545 29,664,000
28/06/2019 19,200 0.10 0.52 19,100 19,400 19,100 1,885 36,192,000
27/06/2019 19,100 -0.40 -2.09 19,500 19,600 19,100 3,236 61,807,600
26/06/2019 19,500 0.50 2.56 19,000 19,700 19,200 9,730 189,735,000
25/06/2019 19,000 0.30 1.58 18,750 19,000 18,800 1,774 33,706,000
24/06/2019 18,750 0.10 0.53 18,700 18,800 18,600 1,956 36,675,000
21/06/2019 18,700 -0.20 -1.07 18,900 18,900 18,600 2,188 40,915,600
20/06/2019 18,900 0.00 ■■ 0.00 18,900 18,950 18,600 3,737 70,629,300
19/06/2019 18,900 -0.10 -0.53 19,000 19,000 18,900 1,800 34,020,000
18/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,850 1,607 30,533,000
17/06/2019 19,000 0.00 ■■ 0.00 19,000 19,350 18,900 7,009 133,171,000
16/06/2019 19,000 0.00 ■■ 0.00 19,000 19,050 18,900 8,212 156,028,000
14/06/2019 19,000 0.00 ■■ 0.00 19,000 19,050 18,900 8,212 156,028,000
13/06/2019 19,000 0.00 ■■ 0.00 19,000 19,400 19,000 11,787 223,953,000
11/06/2019 18,900 -0.10 -0.53 18,950 19,000 18,900 4,596 86,864,400
10/06/2019 18,950 0.10 0.53 18,800 19,000 18,800 4,695 88,970,250
09/06/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 3,908 73,470,400
07/06/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 3,908 73,470,400
06/06/2019 19,000 0.00 ■■ 0.00 19,000 19,200 18,800 3,487 66,253,000
05/06/2019 19,000 -0.10 -0.53 19,100 19,350 18,850 6,200 117,800,000
04/06/2019 19,100 -0.30 -1.57 19,400 19,500 19,100 3,261 62,285,100
03/06/2019 19,400 -0.30 -1.55 19,700 19,900 19,400 11,642 225,854,800
02/06/2019 19,700 0.60 3.05 19,050 20,000 19,050 8,858 174,502,600
31/05/2019 19,700 0.60 3.05 19,050 20,000 19,050 8,858 174,502,600
30/05/2019 19,050 -0.10 -0.52 19,150 19,250 19,050 2,758 52,539,900
29/05/2019 19,150 0.40 2.09 18,700 19,150 18,700 3,806 72,884,900
28/05/2019 18,700 -0.40 -2.14 19,100 19,200 18,700 3,579 66,927,300
27/05/2019 19,100 -0.10 -0.52 19,200 19,300 18,900 3,454 65,971,400
26/05/2019 19,200 -0.10 -0.52 19,300 19,300 18,950 1,499 28,780,800
24/05/2019 19,200 -0.10 -0.52 19,300 19,300 18,950 1,499 28,780,800
23/05/2019 19,300 -0.10 -0.52 19,400 19,400 18,950 6,699 129,290,700
22/05/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,250 4,205 81,577,000
21/05/2019 19,400 -0.10 -0.52 19,500 19,600 19,300 6,035 117,079,000
20/05/2019 19,500 -0.30 -1.54 19,750 19,800 19,500 9,778 190,671,000
19/05/2019 19,750 0.20 1.01 19,550 19,750 19,100 9,557 188,750,750
17/05/2019 19,750 0.20 1.01 19,550 19,750 19,100 9,557 188,750,750
16/05/2019 19,550 -0.30 -1.53 19,900 20,000 19,500 6,537 127,798,350
15/05/2019 19,900 0.30 1.51 19,600 20,100 19,500 3,870 77,013,000
14/05/2019 19,600 -0.30 -1.53 19,950 20,000 19,600 4,948 96,980,800
13/05/2019 19,950 -0.20 -1.00 20,150 20,000 19,650 5,630 112,318,500
12/05/2019 20,150 0.00 ■■ 0.00 20,150 20,300 19,750 1,116 22,487,400
10/05/2019 20,150 0.00 ■■ 0.00 20,150 20,300 19,750 1,116 22,487,400
09/05/2019 20,150 -0.10 -0.50 20,200 20,300 19,550 1,961 39,514,150
08/05/2019 20,200 0.30 1.49 19,950 20,300 19,550 2,350 47,470,000
07/05/2019 19,950 1.10 5.51 18,850 19,950 19,000 5,998 119,660,100
06/05/2019 18,850 -1.40 -7.43 20,250 20,250 18,850 4,837 91,177,450
05/05/2019 20,250 -0.10 -0.49 20,300 20,400 20,150 3,069 62,147,250
03/05/2019 20,250 -0.10 -0.49 20,300 20,400 20,150 3,069 62,147,250
02/05/2019 20,300 -0.10 -0.49 20,400 20,500 20,250 1,234 25,050,200
01/05/2019 20,400 0.10 0.49 20,300 20,600 20,300 4,901 99,980,400
30/04/2019 20,400 0.10 0.49 20,300 20,600 20,300 4,901 99,980,400
29/04/2019 20,400 0.10 0.49 20,300 20,600 20,300 4,901 99,980,400
28/04/2019 20,400 0.10 0.49 20,300 20,600 20,300 4,901 99,980,400
26/04/2019 20,400 0.10 0.49 20,300 20,600 20,300 4,901 99,980,400
25/04/2019 20,300 -0.30 -1.48 20,600 20,600 20,300 3,399 68,999,700
24/04/2019 20,600 -0.10 -0.49 20,700 20,900 20,450 4,261 87,776,600
23/04/2019 20,700 -0.30 -1.45 20,950 21,000 20,700 5,062 104,783,400
22/04/2019 20,950 0.40 1.91 20,550 21,150 20,750 9,889 207,174,550
21/04/2019 20,550 0.20 0.97 20,400 20,800 20,350 560 11,508,000
19/04/2019 20,550 0.20 0.97 20,400 20,800 20,350 560 11,508,000
18/04/2019 20,400 -0.10 -0.49 20,500 20,900 20,250 6,315 128,826,000
17/04/2019 20,500 -0.40 -1.95 20,850 21,000 20,300 4,528 92,824,000
16/04/2019 20,850 -0.20 -0.96 21,050 21,050 20,600 2,802 58,421,700
15/04/2019 21,050 -0.20 -0.95 21,250 21,250 21,000 2,241 47,173,050
12/04/2019 21,050 -0.20 -0.95 21,250 21,250 21,000 2,241 47,173,050
11/04/2019 21,250 -0.40 -1.88 21,700 21,700 21,150 6,275 133,343,750
10/04/2019 21,700 0.00 ■■ 0.00 21,700 22,500 21,300 4,051 87,906,700
09/04/2019 21,700 -0.20 -0.92 21,850 22,200 21,700 8,088 175,509,600
08/04/2019 21,850 -0.30 -1.37 22,100 22,350 21,800 6,288 137,392,800
05/04/2019 22,100 0.00 ■■ 0.00 22,150 22,500 22,000 7,232 159,827,200
04/04/2019 22,150 -0.30 -1.35 22,400 22,600 21,850 15,351 340,024,650
03/04/2019 22,400 0.40 1.79 22,000 22,700 21,950 16,265 364,336,000
02/04/2019 22,000 0.50 2.27 21,500 22,300 21,500 17,448 383,856,000
01/04/2019 21,500 0.40 1.86 21,150 21,800 21,150 14,510 311,965,000
30/03/2019 24,350 -0.25 -1.03 24,600 24,850 24,300 26,210 638,213,500
29/03/2019 21,150 -0.30 -1.42 21,400 21,650 21,000 7,390 156,298,500
28/03/2019 21,400 0.10 0.47 21,300 21,700 21,200 922 19,730,800
27/03/2019 21,300 0.20 0.94 21,100 21,300 21,000 11,750 250,275,000
26/03/2019 21,100 -0.40 -1.90 21,500 21,700 21,100 5,480 115,628,000
25/03/2019 21,500 -0.50 -2.33 22,000 22,000 21,000 606 13,029,000
22/03/2019 22,000 0.50 2.27 21,500 22,850 21,400 5,861 128,942,000
21/03/2019 21,500 -0.80 -3.72 22,250 22,500 21,500 12,579 270,448,500
20/03/2019 22,250 -0.30 -1.35 22,500 22,700 22,200 2,979 66,282,750
19/03/2019 22,500 0.00 ■■ 0.00 22,500 22,900 22,300 7,100 159,750,000
18/03/2019 22,500 -0.20 -0.89 22,700 23,000 22,500 18,903 425,317,500
15/03/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 7,713 175,085,100
14/03/2019 22,700 -0.30 -1.32 23,000 23,200 22,700 7,118 161,578,600
13/03/2019 23,000 -0.80 -3.48 23,800 23,850 22,800 21,617 497,191,000
12/03/2019 23,800 -0.20 -0.84 24,000 24,300 23,600 12,476 296,928,800
11/03/2019 24,000 0.10 0.42 23,850 24,450 23,850 10,338 248,112,000
08/03/2019 23,850 -0.20 -0.84 24,050 24,000 23,600 14,176 338,097,600
07/03/2019 24,050 1.10 4.57 23,000 24,450 23,050 15,794 379,845,700
06/03/2019 23,000 1.20 5.22 21,800 23,000 21,500 10,740 247,020,000
05/03/2019 21,800 1.10 5.05 20,700 21,800 20,550 16,532 360,397,600
04/03/2019 20,700 0.10 0.48 20,600 20,800 20,450 3,006 62,224,200
01/03/2019 20,600 0.10 0.49 20,500 20,750 20,300 1,175 24,205,000
28/02/2019 20,500 -0.20 -0.98 20,700 20,800 20,500 3,633 74,476,500
27/02/2019 20,700 -0.10 -0.48 20,800 20,900 20,700 1,898 39,288,600
26/02/2019 20,800 -0.10 -0.48 20,850 21,400 20,000 8,555 177,944,000
25/02/2019 20,850 0.30 1.44 20,600 20,950 20,500 2,272 47,371,200
22/02/2019 20,600 -0.30 -1.46 20,850 20,850 20,600 8,924 183,834,400
21/02/2019 20,850 -0.20 -0.96 21,050 21,100 20,850 6,966 145,241,100
20/02/2019 21,050 0.10 0.48 21,000 21,150 20,900 7,636 160,737,800
19/02/2019 21,000 0.10 0.48 20,950 21,200 20,950 3,998 83,958,000
18/02/2019 20,950 0.10 0.48 20,900 21,100 20,500 6,574 137,725,300
15/02/2019 20,900 -0.20 -0.96 21,050 21,350 20,700 4,434 92,670,600
14/02/2019 21,050 1.10 5.23 19,950 21,300 19,950 9,612 202,332,600
13/02/2019 19,950 0.10 0.50 19,800 19,950 19,600 7,866 156,926,700
12/02/2019 19,800 0.40 2.02 19,400 19,800 19,400 7,082 140,223,600
11/02/2019 19,400 0.80 4.12 18,600 19,900 19,000 3,975 77,115,000
01/02/2019 18,600 -1.40 -7.53 20,000 20,000 18,600 53,841 1,001,442,600
31/01/2019 20,000 -0.30 -1.50 20,300 20,050 19,950 8,362 167,240,000
30/01/2019 20,300 0.00 ■■ 0.00 20,300 20,450 19,950 11,437 232,171,100
29/01/2019 20,300 -0.10 -0.49 20,400 20,400 19,900 5,783 117,394,900
28/01/2019 20,400 -0.20 -0.98 20,550 20,700 20,000 4,472 91,228,800
25/01/2019 20,550 0.20 0.97 20,350 20,750 20,300 8,028 164,975,400
24/01/2019 20,350 0.40 1.97 20,000 21,000 19,800 4,199,000 85,449,650,000
23/01/2019 20,000 -0.80 -4.00 20,750 20,700 19,850 12,408,000 248,160,000,000
22/01/2019 20,750 -0.80 -3.86 21,550 21,550 20,750 10,504,000 217,958,000,000
21/01/2019 21,550 -0.15 -0.70 21,700 21,850 21,300 57,330 1,235,461,500
20/01/2019 20,500 -1.65 -8.05 22,150 22,400 21,250 11,000 225,500,000
18/01/2019 21,700 -0.45 -2.07 22,150 22,400 21,250 102,620 2,226,854,000
17/01/2019 22,150 -0.25 -1.13 22,400 22,150 21,800 106,540 2,359,861,000
16/01/2019 22,400 -0.10 -0.45 22,400 22,700 22,100 46,240 1,035,776,000
15/01/2019 22,400 -0.30 -1.34 22,700 22,750 22,100 22,410 501,984,000
14/01/2019 22,700 -0.45 -1.98 22,700 22,850 22,250 52,410 1,189,707,000
11/01/2019 22,700 -0.10 -0.44 22,800 22,900 22,350 47,080 1,068,716,000
10/01/2019 22,800 -0.15 -0.66 22,950 22,950 22,200 117,480 2,678,544,000
09/01/2019 22,950 0.15 0.65 22,800 23,100 22,550 34,290 786,955,500
08/01/2019 22,800 -0.10 -0.44 22,900 22,850 22,250 57,270 1,305,756,000
07/01/2019 22,900 -0.10 -0.44 22,900 23,300 22,200 104,110 2,384,119,000
04/01/2019 22,900 -0.10 -0.44 23,000 23,000 22,050 61,560 1,409,724,000
03/01/2019 23,000 -0.90 -3.91 23,900 23,900 22,250 95,690 2,200,870,000
02/01/2019 23,900 -0.30 -1.26 24,200 24,200 23,000 40,160 959,824,000
30/12/2018 24,200 0.05 0.21 24,150 24,200 23,650 6,910 167,222,000
28/12/2018 24,200 0.05 0.21 24,150 24,200 23,650 6,910 167,222,000
27/12/2018 24,150 0.15 0.62 24,000 24,200 23,650 22,580 545,307,000
26/12/2018 24,000 0.60 2.50 23,400 24,000 22,700 52,530 1,260,720,000
25/12/2018 23,400 -0.40 -1.71 23,800 23,800 22,550 57,620 1,348,308,000
24/12/2018 23,800 -0.20 -0.84 24,000 24,200 23,600 42,660 1,015,308,000
23/12/2018 24,000 0.50 2.08 23,500 24,250 23,800 50,420 1,210,080,000
21/12/2018 24,000 0.50 2.08 23,500 24,250 23,800 50,420 1,210,080,000
20/12/2018 23,500 -0.75 -3.19 24,250 24,450 23,500 39,370 925,195,000
19/12/2018 24,250 -0.15 -0.62 24,400 24,450 24,100 63,610 1,542,542,500
18/12/2018 24,400 -0.10 -0.41 24,500 24,500 24,000 51,250 1,250,500,000
17/12/2018 24,500 -0.20 -0.82 24,500 24,600 24,300 58,410 1,431,045,000
16/12/2018 24,500 -0.20 -0.82 24,700 24,750 24,500 23,710 580,895,000
14/12/2018 24,500 -0.20 -0.82 24,700 24,750 24,500 23,710 580,895,000
13/12/2018 24,700 -0.15 -0.61 24,850 25,000 24,500 92,490 2,284,503,000
12/12/2018 24,850 -0.25 -1.01 25,100 25,400 24,850 50,220 1,247,967,000
11/12/2018 25,100 0.10 0.40 25,000 25,200 24,800 32,240 809,224,000
10/12/2018 25,000 -0.40 -1.60 25,400 25,400 24,900 78,100 1,952,500,000
09/12/2018 25,400 0.85 3.35 24,550 25,500 24,350 67,670 1,718,818,000
07/12/2018 25,400 0.85 3.35 24,550 25,500 24,350 67,670 1,718,818,000
06/12/2018 24,550 -0.15 -0.61 24,550 24,650 24,250 24,540 602,457,000
05/12/2018 24,550 0.05 0.20 24,500 24,650 24,300 25,590 628,234,500
04/12/2018 24,500 -0.20 -0.82 24,700 24,700 24,500 41,680 1,021,160,000
03/12/2018 24,700 0.35 1.42 24,350 24,750 24,300 59,040 1,458,288,000
30/11/2018 24,350 -0.25 -1.03 24,600 24,850 24,300 26,210 638,213,500
29/11/2018 24,600 -0.10 -0.41 24,700 24,750 24,400 18,840 463,464,000
28/11/2018 24,700 -0.10 -0.40 24,700 24,700 24,550 34,600 854,620,000
27/11/2018 24,700 -0.30 -1.21 25,000 25,000 24,700 47,310 1,168,557,000
26/11/2018 25,000 0.10 0.40 24,900 25,000 24,800 32,440 811,000,000
25/11/2018 24,900 -0.25 -1.00 25,150 25,200 24,900 19,930 496,257,000
23/11/2018 24,900 -0.25 -1.00 25,150 25,200 24,900 19,930 496,257,000
22/11/2018 25,150 0.10 0.40 25,050 25,200 25,000 31,670 796,500,500
21/11/2018 25,050 0.05 0.20 25,000 25,200 25,000 22,860 572,643,000
20/11/2018 25,000 -0.40 -1.60 25,400 25,300 25,000 17,810 445,250,000
19/11/2018 25,400 -0.10 -0.39 25,500 25,500 25,000 47,970 1,218,438,000
16/11/2018 25,500 -0.15 -0.59 25,500 25,500 25,350 37,540 957,270,000
15/11/2018 25,500 -0.10 -0.39 25,500 25,500 25,150 46,020 1,173,510,000
14/11/2018 25,500 -0.15 -0.59 25,500 25,500 25,100 29,680 756,840,000
13/11/2018 25,500 -0.15 -0.59 25,650 25,650 25,250 313,980 8,006,490,000
12/11/2018 25,650 -0.15 -0.58 25,650 25,650 25,100 35,320 905,958,000
09/11/2018 25,650 -0.45 -1.75 25,650 25,700 25,200 45,760 1,173,744,000
08/11/2018 25,650 0.40 1.56 25,250 25,650 25,250 21,980 563,787,000
07/11/2018 25,250 -0.45 -1.78 25,700 25,800 25,250 55,360 1,397,840,000
06/11/2018 25,700 -0.05 -0.19 25,750 25,800 25,400 37,210 956,297,000
05/11/2018 25,750 -0.05 -0.19 25,800 25,800 25,100 33,990 875,242,500
02/11/2018 25,800 -0.05 -0.19 25,850 25,850 25,450 71,100 1,834,380,000
01/11/2018 25,850 -0.05 -0.19 25,900 25,900 25,300 25,020 646,767,000
31/10/2018 25,900 0.40 1.54 25,500 25,900 24,750 26,780 693,602,000
30/10/2018 25,500 0.30 1.18 25,200 25,500 24,700 69,200 1,764,600,000
29/10/2018 25,200 -0.30 -1.19 25,500 25,500 25,000 188,630 4,753,476,000
28/10/2018 25,500 -0.40 -1.57 25,900 25,900 25,300 88,020 2,244,510,000
26/10/2018 25,500 -0.40 -1.57 25,900 25,900 25,300 88,020 2,244,510,000
25/10/2018 25,900 -0.05 -0.19 25,950 25,900 25,000 68,670 1,778,553,000
24/10/2018 25,950 0.10 0.39 25,850 25,950 25,600 153,000 3,970,350,000
23/10/2018 25,850 -0.10 -0.39 25,950 25,900 25,500 198,690 5,136,136,500
22/10/2018 25,950 -0.35 -1.35 25,950 25,950 25,400 90,130 2,338,873,500
21/10/2018 25,950 -0.30 -1.16 25,950 25,950 25,500 119,710 3,106,474,500
19/10/2018 25,950 -0.30 -1.16 25,950 25,950 25,500 119,710 3,106,474,500
18/10/2018 25,950 -0.05 -0.19 26,000 26,100 25,800 51,780 1,343,691,000
17/10/2018 26,000 0.20 0.77 25,800 26,000 25,600 120,800 3,140,800,000
16/10/2018 25,800 -0.15 -0.58 25,950 25,800 25,500 136,720 3,527,376,000
15/10/2018 25,950 -0.05 -0.19 26,000 26,450 25,350 78,150 2,027,992,500
14/10/2018 26,000 0.30 1.15 25,700 26,000 24,850 214,000 5,564,000,000
12/10/2018 26,000 0.30 1.15 25,700 26,000 24,850 214,000 5,564,000,000
11/10/2018 25,700 -0.80 -3.11 26,500 26,000 25,000 190,910 4,906,387,000
10/10/2018 26,500 -0.40 -1.51 26,900 26,900 26,500 66,070 1,750,855,000
09/10/2018 26,900 -0.30 -1.12 27,200 27,000 26,550 110,120 2,962,228,000
08/10/2018 27,200 -0.20 -0.74 27,400 27,400 26,000 421,430 11,462,896,000
07/10/2018 27,400 -0.45 -1.64 27,850 28,000 27,300 154,650 4,237,410,000
05/10/2018 27,400 -0.45 -1.64 27,850 28,000 27,300 154,650 4,237,410,000
04/10/2018 27,850 0.35 1.26 27,500 28,000 27,500 55,850 1,555,422,500
03/10/2018 27,500 -0.90 -3.27 28,400 28,600 27,500 347,880 9,566,700,000
02/10/2018 28,400 -0.40 -1.41 28,800 28,800 28,400 302,700 8,596,680,000
01/10/2018 28,800 0.05 0.17 28,750 28,900 28,600 123,500 3,556,800,000
30/09/2018 28,750 0.15 0.52 28,600 28,950 28,600 312,120 8,973,450,000
28/09/2018 28,750 0.15 0.52 28,600 28,950 28,600 312,120 8,973,450,000
27/09/2018 28,600 0.05 0.17 28,550 28,750 28,500 393,140 11,243,804,000
26/09/2018 28,550 -1.10 -3.85 29,650 29,150 28,500 688,210 19,648,395,500
25/09/2018 29,650 -0.25 -0.84 29,650 29,750 29,400 41,780 1,238,777,000
24/09/2018 29,650 1.30 4.38 28,350 29,750 29,000 120,760 3,580,534,000
21/09/2018 28,350 -2.10 -7.41 30,450 30,450 28,350 2,913,560 82,599,426,000
20/09/2018 30,450 -0.20 -0.66 30,450 30,450 30,000 49,360 1,503,012,000
19/09/2018 30,450 -0.05 -0.16 30,500 30,600 30,100 53,860 1,640,037,000
18/09/2018 30,500 -0.10 -0.33 30,600 30,600 29,850 46,390 1,414,895,000
17/09/2018 30,600 -0.15 -0.49 30,750 30,600 30,050 59,400 1,817,640,000
16/09/2018 30,750 -0.05 -0.16 30,750 30,750 30,300 28,790 885,292,500
14/09/2018 30,750 -0.05 -0.16 30,750 30,750 30,300 28,790 885,292,500
13/09/2018 30,750 0.05 0.16 30,700 30,800 30,500 42,300 1,300,725,000
12/09/2018 30,700 0.10 0.33 30,600 30,700 30,450 207,350 6,365,645,000
11/09/2018 30,600 0.25 0.82 30,350 30,600 30,000 63,810 1,952,586,000
10/09/2018 30,350 -0.35 -1.15 30,700 30,700 30,200 118,890 3,608,311,500
07/09/2018 30,700 0.05 0.16 30,700 30,750 30,100 58,540 1,797,178,000
06/09/2018 30,700 0.10 0.33 30,600 30,700 30,200 93,390 2,867,073,000
05/09/2018 30,600 0.25 0.82 30,350 30,900 29,500 1,243,150 38,040,390,000
04/09/2018 30,350 0.15 0.49 30,200 30,400 29,600 68,800 2,088,080,000
03/09/2018 30,200 -0.05 -0.17 30,250 30,200 29,700 81,480 2,460,696,000
31/08/2018 30,200 -0.05 -0.17 30,250 30,200 29,700 81,480 2,460,696,000
30/08/2018 30,250 -0.35 -1.16 30,600 30,800 29,500 282,080 8,532,920,000
29/08/2018 30,600 0.70 2.29 29,900 30,600 29,250 195,130 5,970,978,000
28/08/2018 29,900 -0.05 -0.17 29,900 29,900 29,200 242,220 7,242,378,000
27/08/2018 29,900 -0.10 -0.33 30,000 30,000 29,000 300,720 8,991,528,000
26/08/2018 30,000 -0.50 -1.67 30,500 30,300 28,900 477,390 14,321,700,000
24/08/2018 30,000 -0.50 -1.67 30,500 30,300 28,900 477,390 14,321,700,000
23/08/2018 30,500 -0.90 -2.95 31,400 31,500 30,500 171,200 5,221,600,000
22/08/2018 31,400 -0.90 -2.87 32,300 32,000 31,400 156,710 4,920,694,000
21/08/2018 32,300 -0.50 -1.55 32,800 32,700 31,250 180,790 5,839,517,000
20/08/2018 32,800 -0.50 -1.52 33,300 33,400 32,800 105,910 3,473,848,000
17/08/2018 33,300 -0.70 -2.10 34,000 33,900 33,250 14,740 490,842,000
16/08/2018 34,000 0.50 1.47 33,500 34,000 33,000 117,020 3,978,680,000
15/08/2018 33,500 -0.40 -1.19 33,500 33,800 33,000 15,210 509,535,000
14/08/2018 33,500 0.35 1.04 33,150 33,500 32,850 63,770 2,136,295,000
13/08/2018 33,150 -0.45 -1.36 33,600 33,600 33,000 29,480 977,262,000
10/08/2018 33,600 0.30 0.89 33,300 33,600 32,800 35,380 1,188,768,000
09/08/2018 33,300 0.90 2.70 32,400 33,600 32,800 72,770 2,423,241,000
08/08/2018 34,000 0.05 0.15 33,950 34,100 33,600 87,220 2,965,480,000
07/08/2018 33,950 -0.25 -0.74 34,200 34,300 33,800 108,600 3,686,970,000
06/08/2018 34,200 0.15 0.44 34,050 34,500 34,000 47,820 1,635,444,000
03/08/2018 34,050 -0.05 -0.15 34,050 34,450 33,600 221,840 7,553,652,000
02/08/2018 34,050 0.20 0.59 33,850 34,200 33,650 77,290 2,631,724,500
01/08/2018 33,850 0.05 0.15 33,850 34,750 33,800 31,130 1,053,750,500
31/07/2018 33,850 -0.75 -2.22 34,600 34,900 33,850 76,480 2,588,848,000
30/07/2018 34,600 0.60 1.73 34,000 34,900 34,000 44,090 1,525,514,000
28/07/2018 34,000 1.00 2.94 33,000 34,400 33,200 71,540 2,432,360,000
27/07/2018 34,000 1.00 2.94 33,000 34,400 33,200 71,540 2,432,360,000
26/07/2018 33,000 -0.80 -2.42 33,800 35,050 33,000 120,540 3,977,820,000
25/07/2018 33,800 0.10 0.30 33,800 34,000 33,600 58,250 1,968,850,000
24/07/2018 33,800 0.70 2.07 33,100 33,900 33,000 91,730 3,100,474,000
23/07/2018 33,100 0.10 0.30 33,000 33,350 32,900 109,330 3,618,823,000
22/07/2018 33,000 -0.50 -1.52 33,500 33,500 33,000 181,950 6,004,350,000
20/07/2018 33,000 -0.50 -1.52 33,500 33,500 33,000 181,950 6,004,350,000
19/07/2018 33,500 -0.10 -0.30 33,500 33,600 33,100 59,220 1,983,870,000
18/07/2018 33,500 0.25 0.75 33,250 33,650 33,000 58,660 1,965,110,000
17/07/2018 33,250 0.25 0.75 33,000 33,500 33,000 76,720 2,550,940,000
16/07/2018 33,000 0.20 0.61 33,000 33,450 33,000 52,570 1,734,810,000
15/07/2018 33,000 -0.25 -0.76 33,250 33,300 32,500 31,230 1,030,590,000
13/07/2018 33,000 -0.25 -0.76 33,250 33,300 32,500 31,230 1,030,590,000
12/07/2018 33,250 -0.05 -0.15 33,300 33,300 32,500 271,550 9,029,037,500
11/07/2018 33,300 -0.05 -0.15 33,350 34,500 33,000 231,870 7,721,271,000
10/07/2018 33,350 0.05 0.15 33,300 33,500 32,800 20,760 692,346,000
09/07/2018 33,300 0.30 0.90 33,000 33,850 32,600 40,970 1,364,301,000
08/07/2018 33,000 0.35 1.06 33,000 33,400 32,500 56,890 1,877,370,000
06/07/2018 33,000 0.35 1.06 33,000 33,400 32,500 56,890 1,877,370,000
05/07/2018 33,000 -0.30 -0.91 33,300 33,300 32,700 61,370 2,025,210,000
04/07/2018 33,300 0.30 0.90 33,000 33,400 32,900 107,320 3,573,756,000
03/07/2018 33,000 -0.30 -0.91 33,300 33,500 32,800 117,190 3,867,270,000
02/07/2018 33,300 -0.10 -0.30 33,400 33,500 32,800 93,420 3,110,886,000
01/07/2018 33,400 -0.40 -1.20 33,800 0 0 20,540 686,036,000
29/06/2018 33,400 -0.40 -1.20 33,800 33,800 32,700 20,540 686,036,000
28/06/2018 33,800 -0.60 -1.78 34,400 34,500 33,800 210,620 7,118,956,000
27/06/2018 34,400 0.80 2.33 33,600 34,400 33,900 45,170 1,553,848,000
26/06/2018 33,600 -0.60 -1.79 34,200 34,500 33,600 21,720 729,792,000
25/06/2018 34,200 1.10 3.22 33,100 34,500 33,050 1,166,350 39,889,170,000
22/06/2018 33,100 -0.20 -0.60 33,300 33,400 32,750 52,350 1,732,785,000
21/06/2018 33,300 0.05 0.15 33,300 33,400 32,900 92,740 3,088,242,000
20/06/2018 33,300 0.40 1.20 32,900 33,300 32,700 212,870 7,088,571,000
19/06/2018 32,900 -0.20 -0.61 33,100 33,500 32,800 232,690 7,655,501,000
18/06/2018 33,100 0.60 1.81 32,500 33,900 32,850 120,640 3,993,184,000
17/06/2018 32,500 -1.60 -4.92 34,100 34,350 32,500 744,920 24,209,900,000
15/06/2018 32,500 -1.60 -4.92 34,100 34,350 32,500 744,920 24,209,900,000
14/06/2018 34,100 -0.10 -0.29 34,100 34,200 33,900 117,290 3,999,589,000
13/06/2018 34,100 -0.10 -0.29 34,100 34,400 33,500 122,890 4,190,549,000
12/06/2018 34,100 -0.50 -1.47 34,600 34,450 33,700 178,010 6,070,141,000
11/06/2018 34,600 0.10 0.29 34,500 34,800 33,900 88,780 3,071,788,000
10/06/2018 34,500 -0.30 -0.87 34,800 34,850 34,100 30,340 1,046,730,000
08/06/2018 34,500 -0.30 -0.87 34,800 34,850 34,100 30,340 1,046,730,000
07/06/2018 34,800 -0.70 -2.01 35,500 35,700 34,800 53,470 1,860,756,000
06/06/2018 35,500 1.70 4.79 33,800 35,900 33,600 73,330 2,603,215,000
05/06/2018 33,800 -0.10 -0.30 33,900 33,950 33,600 42,450 1,434,810,000
04/06/2018 33,900 -0.10 -0.29 34,000 34,000 33,600 84,050 2,849,295,000
03/06/2018 34,000 0.15 0.44 33,850 34,000 33,250 148,620 5,053,080,000
01/06/2018 34,000 0.15 0.44 33,850 34,000 33,250 148,620 5,053,080,000
31/05/2018 33,850 0.05 0.15 33,850 33,900 33,100 83,610 2,830,198,500
30/05/2018 33,850 -0.45 -1.33 34,300 34,300 33,100 85,790 2,903,991,500
29/05/2018 34,300 0.50 1.46 33,800 34,400 33,000 122,900 4,215,470,000
28/05/2018 33,800 -0.60 -1.78 34,400 34,000 33,000 145,560 4,919,928,000
27/05/2018 34,400 0.50 1.45 33,900 34,700 33,100 74,120 2,549,728,000
25/05/2018 34,400 0.50 1.45 33,900 34,700 33,100 74,120 2,549,728,000
24/05/2018 33,900 -1.10 -3.24 35,000 35,000 33,300 260,670 8,836,713,000
23/05/2018 35,000 -0.40 -1.14 35,400 35,500 33,650 207,950 7,278,250,000
22/05/2018 35,400 -0.15 -0.42 35,550 35,400 34,200 87,390 3,093,606,000
21/05/2018 35,550 -0.35 -0.98 35,900 35,900 35,000 133,290 4,738,459,500
20/05/2018 35,900 -0.10 -0.28 35,900 35,900 35,300 91,260 3,276,234,000
18/05/2018 35,900 -0.10 -0.28 35,900 35,900 35,300 91,260 3,276,234,000
17/05/2018 35,900 -0.05 -0.14 35,950 35,950 35,300 73,400 2,635,060,000
16/05/2018 35,950 -0.05 -0.14 35,950 35,950 35,600 124,500 4,475,775,000
15/05/2018 35,950 -0.05 -0.14 36,000 36,000 35,350 114,240 4,106,928,000
14/05/2018 36,000 -0.40 -1.11 36,000 36,000 35,200 81,610 2,937,960,000
13/05/2018 36,000 0.10 0.28 35,900 36,000 34,700 93,310 3,359,160,000
11/05/2018 36,000 0.10 0.28 35,900 36,000 34,700 93,310 3,359,160,000
10/05/2018 35,900 -0.30 -0.84 35,900 35,950 33,400 124,500 4,469,550,000
09/05/2018 35,900 0.40 1.11 35,500 36,000 35,250 83,150 2,985,085,000
08/05/2018 35,500 -0.80 -2.25 36,300 36,400 35,300 75,720 2,688,060,000
07/05/2018 36,300 0.40 1.10 35,900 36,300 35,100 83,070 3,015,441,000
05/05/2018 35,900 -0.10 -0.28 36,000 36,000 35,100 92,360 3,315,724,000
04/05/2018 35,900 -0.10 -0.28 36,000 36,000 35,100 92,360 3,315,724,000
03/05/2018 36,000 -0.10 -0.28 36,000 36,000 34,700 95,520 3,438,720,000
02/05/2018 36,000 -0.50 -1.39 36,500 36,600 35,000 108,710 3,913,560,000
30/04/2018 36,500 0.70 1.92 35,800 36,500 35,400 101,570 3,707,305,000
27/04/2018 36,500 0.70 1.92 35,800 36,500 35,400 101,570 3,707,305,000
26/04/2018 35,800 -0.20 -0.56 36,000 36,000 34,700 469,030 16,791,274,000
25/04/2018 36,000 -1.30 -3.61 37,300 37,100 35,700 287,750 10,359,000,000
24/04/2018 36,000 -1.30 -3.61 37,300 37,100 35,700 287,750 10,359,000,000
23/04/2018 37,300 -0.35 -0.94 37,300 37,700 36,500 174,310 6,501,763,000
20/04/2018 37,300 0.50 1.34 36,800 38,000 37,100 136,980 5,109,354,000
19/04/2018 36,800 -2.75 -7.47 39,550 39,700 36,800 273,980 10,082,464,000
18/04/2018 39,550 -0.45 -1.14 40,000 40,450 39,000 188,090 7,438,959,500
13/04/2018 39,600 -0.60 -1.52 40,200 41,000 39,600 134,840 5,339,664,000
12/04/2018 40,200 0.20 0.50 40,000 40,250 39,300 168,270 6,764,454,000
11/04/2018 40,000 -0.50 -1.25 40,000 40,400 39,200 154,730 6,189,200,000
10/04/2018 40,000 -0.60 -1.50 40,600 41,050 39,100 203,930 8,157,200,000
09/04/2018 40,600 0.30 0.74 40,300 41,250 40,600 296,820 12,050,892,000
06/04/2018 40,300 0.40 0.99 39,900 40,500 39,900 137,490 5,540,847,000
05/04/2018 39,900 1.25 3.13 38,650 40,050 39,000 204,300 8,151,570,000
04/04/2018 38,650 0.85 2.20 37,800 39,900 37,700 248,180 9,592,157,000
03/04/2018 37,800 -0.60 -1.59 38,400 38,400 37,600 186,330 7,043,274,000
02/04/2018 38,400 0.10 0.26 38,300 38,500 37,700 167,120 6,417,408,000
30/03/2018 38,300 0.30 0.78 38,000 38,450 37,250 76,780 2,940,674,000
29/03/2018 38,000 -0.55 -1.45 38,550 38,600 38,000 68,150 2,589,700,000
28/03/2018 38,550 -0.30 -0.78 38,850 39,000 38,450 77,710 2,995,720,500
27/03/2018 38,850 0.15 0.39 38,700 39,000 38,200 82,620 3,209,787,000
26/03/2018 38,700 0.20 0.52 38,500 38,900 38,100 65,080 2,518,596,000
23/03/2018 38,500 -0.50 -1.30 39,000 39,000 38,500 109,840 4,228,840,000
22/03/2018 39,000 0.20 0.51 39,000 39,600 39,000 84,430 3,292,770,000
21/03/2018 39,000 -0.50 -1.28 39,000 39,600 38,950 134,980 5,264,220,000
20/03/2018 39,000 -0.50 -1.28 39,500 39,800 39,000 124,430 4,852,770,000
19/03/2018 39,500 -0.50 -1.27 40,000 40,750 39,050 235,930 9,319,235,000
16/03/2018 40,000 -0.30 -0.75 40,000 41,000 40,000 386,140 15,445,600,000
15/03/2018 40,000 -0.30 -0.75 40,300 40,300 40,000 112,430 4,497,200,000
14/03/2018 40,300 0.10 0.25 40,200 40,600 39,900 115,490 4,654,247,000
13/03/2018 40,200 0.30 0.75 39,900 40,500 39,600 122,430 4,921,686,000
12/03/2018 39,900 0.10 0.25 39,800 40,500 39,500 314,790 12,560,121,000
09/03/2018 39,800 -0.30 -0.75 39,800 40,500 39,500 211,880 8,432,824,000
08/03/2018 39,800 -0.20 -0.50 40,000 40,500 39,550 158,120 6,293,176,000
07/03/2018 40,000 0.10 0.25 39,900 40,500 39,400 128,000 5,120,000,000
06/03/2018 39,900 -0.10 -0.25 40,000 40,450 39,000 254,670 10,161,333,000
05/03/2018 40,000 -1.00 -2.50 41,000 41,000 39,400 402,610 16,104,400,000
02/03/2018 41,000 -1.40 -3.41 42,400 42,400 41,000 153,430 6,290,630,000
01/03/2018 42,400 -0.40 -0.94 42,800 42,500 41,550 135,890 5,761,736,000
28/02/2018 42,800 -0.20 -0.47 43,000 43,000 42,050 225,170 9,637,276,000
27/02/2018 43,000 1.70 3.95 41,300 43,500 41,800 519,880 22,354,840,000
26/02/2018 41,300 -0.20 -0.48 41,500 42,000 41,000 180,580 7,457,954,000
23/02/2018 41,500 0.50 1.20 41,000 41,650 40,450 143,380 5,950,270,000
22/02/2018 41,000 -1.20 -2.93 42,200 42,000 41,000 130,820 5,363,620,000
21/02/2018 42,200 0.20 0.47 42,000 42,200 41,400 170,530 7,196,366,000
14/02/2018 42,000 -0.90 -2.14 42,000 42,000 41,000 222,240 9,334,080,000
13/02/2018 42,000 -0.90 -2.14 42,000 42,000 41,000 222,240 9,334,080,000
12/02/2018 42,000 -0.30 -0.71 42,000 42,100 40,800 165,350 6,944,700,000
09/02/2018 42,000 -0.50 -1.19 42,500 42,000 39,550 174,280 7,319,760,000
08/02/2018 42,500 -0.10 -0.24 42,600 42,500 39,650 162,210 6,893,925,000
07/02/2018 42,600 -0.40 -0.94 43,000 43,400 40,500 160,370 6,831,762,000
06/02/2018 41,000 -2.00 -4.88 43,000 41,100 40,000 572,800 23,484,800,000
05/02/2018 43,000 -1.40 -3.26 44,400 44,400 42,850 326,890 14,056,270,000
02/02/2018 44,400 -0.20 -0.45 44,400 44,400 43,600 386,930 17,179,692,000
01/02/2018 44,400 -0.10 -0.23 44,500 44,600 43,600 567,030 25,176,132,000
31/01/2018 44,500 -0.20 -0.45 44,500 44,700 43,700 715,100 31,821,950,000
30/01/2018 44,500 0.10 0.22 44,500 44,700 44,000 583,460 25,963,970,000
29/01/2018 44,500 0.30 0.67 44,200 44,750 43,500 587,670 26,151,315,000
26/01/2018 44,200 0.20 0.45 44,000 44,500 43,400 482,240 21,315,008,000
25/01/2018 44,000 0.25 0.57 43,750 44,700 43,300 878,250 38,643,000,000
24/01/2018 38,400 -7.00 -18.23 45,400 45,400 43,100 266,410 10,230,144,000
22/01/2018 43,750 -1.65 -3.77 45,400 45,400 43,100 912,480 39,921,000,000
19/01/2018 45,400 1.00 2.20 44,400 45,800 44,500 1,121,060 50,896,124,000
18/01/2018 44,400 0.80 1.80 43,600 44,500 43,600 537,050 23,845,020,000
17/01/2018 43,600 0.90 2.06 43,600 45,300 43,000 1,269,530 55,351,508,000
16/01/2018 43,600 -0.05 -0.11 43,650 43,700 42,000 497,620 21,696,232,000
15/01/2018 43,650 0.15 0.34 43,500 43,650 43,000 467,000 20,384,550,000
12/01/2018 43,500 -0.15 -0.34 43,500 43,900 43,000 506,590 22,036,665,000
11/01/2018 43,500 -0.80 -1.84 44,300 44,500 43,400 672,590 29,257,665,000
10/01/2018 44,300 -0.10 -0.23 44,300 44,500 43,850 472,100 20,914,030,000
09/01/2018 44,300 -0.20 -0.45 44,500 44,700 43,500 860,640 38,126,352,000
08/01/2018 44,500 0.20 0.45 44,300 44,600 43,600 548,980 24,429,610,000
05/01/2018 44,300 -0.10 -0.23 44,300 44,400 43,000 1,088,580 48,224,094,000
04/01/2018 44,300 0.50 1.13 43,800 44,600 43,200 1,116,660 49,468,038,000
03/01/2018 43,800 1.80 4.11 42,000 44,000 42,300 1,857,440 81,355,872,000
02/01/2018 42,000 2.50 5.95 39,500 42,000 39,500 1,235,500 51,891,000,000
01/01/2018 39,500 0.30 0.76 39,200 39,500 38,600 612,180 24,181,110,000
29/12/2017 39,500 0.30 0.76 39,200 39,500 38,600 612,180 24,181,110,000
28/12/2017 39,200 0.50 1.28 38,700 39,200 38,300 520,470 20,402,424,000
27/12/2017 38,700 -0.10 -0.26 38,800 39,000 38,350 343,680 13,300,416,000
26/12/2017 38,800 0.55 1.42 38,250 38,800 38,150 391,560 15,192,528,000
25/12/2017 38,250 -0.15 -0.39 38,400 38,800 38,250 129,100 4,938,075,000
24/12/2017 38,400 0.05 0.13 38,350 38,700 38,350 267,140 10,258,176,000
22/12/2017 38,400 0.05 0.13 38,350 38,700 38,350 267,140 10,258,176,000
21/12/2017 38,350 0.05 0.13 38,350 38,650 38,000 378,890 14,530,431,500
20/12/2017 38,350 0.10 0.26 38,250 38,800 38,300 259,430 9,949,140,500
19/12/2017 38,800 -0.20 -0.52 39,000 39,600 38,450 751,260 29,148,888,000
18/12/2017 39,550 0.55 1.39 39,000 39,600 39,300 35,280 1,395,324,000
17/12/2017 39,000 0.05 0.13 38,950 39,050 38,500 315,490 12,304,110,000
15/12/2017 38,950 -0.05 -0.13 39,000 39,300 38,750 64,830 2,525,128,500
14/12/2017 39,000 0.30 0.77 38,700 39,400 38,500 132,340 5,161,260,000
13/12/2017 38,700 -0.90 -2.33 39,600 39,600 38,050 224,170 8,675,379,000
12/12/2017 39,600 -0.60 -1.52 40,200 40,200 39,600 222,190 8,798,724,000
11/12/2017 39,800 -0.40 -1.01 40,200 39,900 39,600 20,380 811,124,000
10/12/2017 40,200 -0.40 -1.00 40,200 40,200 39,700 185,330 7,450,266,000
08/12/2017 40,200 -0.20 -0.50 40,200 40,500 39,600 190,270 7,648,854,000
07/12/2017 40,200 -0.20 -0.50 40,200 40,500 39,600 169,900 6,829,980,000
05/12/2017 40,300 0.80 2.03 40,500 41,400 40,200 554,400 22,342,320,000
04/12/2017 39,500 1.30 3.40 38,200 39,500 38,200 403,510 15,938,645,000
01/12/2017 38,200 -0.30 -0.78 38,100 38,600 38,000 242,260 9,254,332,000
30/11/2017 38,500 0.25 0.65 38,000 38,600 37,900 369,290 14,217,665,000
29/11/2017 38,250 -0.10 -0.26 38,350 38,950 37,950 242,930 9,292,072,500
28/11/2017 38,350 -0.40 -1.03 38,750 39,300 38,200 277,380 10,637,523,000
27/11/2017 38,750 0.35 0.91 38,700 39,450 38,700 457,720 17,736,650,000
24/11/2017 38,400 0.40 1.05 38,000 38,400 37,550 266,410 10,230,144,000
23/11/2017 38,000 0.00 ■■ 0.00 38,000 38,300 37,500 272,560 10,357,280,000
22/11/2017 38,000 0.85 2.29 37,150 38,000 36,900 185,400 7,045,200,000
21/11/2017 37,150 -0.05 -0.13 37,200 37,750 36,800 489,500 18,184,925,000
20/11/2017 37,200 -0.60 -1.59 37,600 37,800 37,200 276,960 10,302,912,000
17/11/2017 37,800 -0.75 -1.95 38,500 38,650 37,550 307,180 11,611,404,000
16/11/2017 38,550 1.00 2.66 37,900 38,800 37,900 366,080 14,112,384,000
15/11/2017 37,550 1.05 2.88 36,800 38,000 36,800 293,190 11,009,284,500
14/11/2017 36,500 0.20 0.55 36,300 37,200 36,300 295,970 10,802,905,000
13/11/2017 36,300 -0.50 -1.36 36,350 36,750 36,200 415,340 15,076,842,000
10/11/2017 36,800 0.00 ■■ 0.00 36,800 36,800 36,000 353,900 13,023,520,000
09/11/2017 36,800 -0.30 -0.81 36,950 37,000 36,300 324,390 11,937,552,000
08/11/2017 37,100 -0.10 -0.27 36,800 37,200 36,800 188,790 7,004,109,000
07/11/2017 37,200 -0.30 -0.80 37,500 37,500 36,600 271,750 10,109,100,000
06/11/2017 37,500 0.20 0.54 37,300 37,500 36,900 264,960 9,936,000,000
03/11/2017 37,300 0.00 ■■ 0.00 37,300 37,900 37,000 135,430 5,051,539,000
02/11/2017 37,300 0.60 1.63 36,500 37,300 36,400 319,060 11,900,938,000
01/11/2017 36,700 -0.35 -0.94 37,050 37,050 36,500 435,910 15,997,897,000
31/10/2017 37,050 0.05 0.14 37,000 37,300 36,900 306,980 11,373,609,000
30/10/2017 37,000 0.00 ■■ 0.00 37,300 37,500 36,800 403,920 14,945,040,000
27/10/2017 37,000 0.00 ■■ 0.00 36,800 37,250 35,900 500,630 18,523,310,000
26/10/2017 37,000 -0.50 -1.33 37,500 38,000 36,900 406,950 15,057,150,000
25/10/2017 37,500 -0.80 -2.09 38,400 38,400 37,500 117,780 4,416,750,000
24/10/2017 38,300 0.10 0.26 38,000 38,300 37,800 128,920 4,937,636,000
23/10/2017 38,200 -0.40 -1.04 38,000 38,400 37,800 362,930 13,863,926,000
20/10/2017 38,600 -0.05 -0.13 38,650 38,750 38,000 243,130 9,384,818,000
19/10/2017 38,650 0.45 1.18 38,600 38,950 38,550 336,070 12,989,105,500
18/10/2017 38,200 -0.05 -0.13 38,100 38,200 37,600 561,290 21,441,278,000
17/10/2017 38,250 -0.35 -0.91 38,400 38,700 37,950 322,130 12,321,472,500
16/10/2017 38,600 -0.50 -1.28 38,700 38,850 38,400 505,390 19,508,054,000
13/10/2017 39,100 -0.15 -0.38 39,250 39,250 38,500 455,630 17,815,133,000
12/10/2017 39,250 -0.55 -1.38 39,800 39,800 39,150 385,190 15,118,707,500
11/10/2017 39,800 0.30 0.76 39,800 40,500 39,500 263,530 10,488,494,000
10/10/2017 39,500 -0.60 -1.50 39,700 40,000 39,500 405,270 16,008,165,000
09/10/2017 40,100 -0.50 -1.23 40,500 41,500 40,100 295,140 11,835,114,000
06/10/2017 40,600 0.10 0.25 40,650 40,800 40,500 87,830 3,565,898,000
05/10/2017 40,500 -0.15 -0.37 40,400 41,500 40,400 209,050 8,466,525,000
04/10/2017 40,650 0.00 ■■ 0.00 40,650 40,650 40,200 322,530 13,110,844,500
03/10/2017 40,650 -0.85 -2.05 41,500 41,500 40,300 617,070 25,083,895,500
02/10/2017 41,500 -0.50 -1.19 41,800 41,800 41,000 514,760 21,362,540,000
29/09/2017 42,000 -0.50 -1.18 42,000 42,500 41,900 223,980 9,407,160,000
28/09/2017 42,500 -0.70 -1.62 42,900 43,000 42,000 505,980 21,504,150,000
27/09/2017 43,200 0.50 1.17 42,700 43,400 42,700 532,950 23,023,440,000
26/09/2017 42,700 0.60 1.43 42,100 42,700 41,800 446,720 19,074,944,000
25/09/2017 42,100 0.40 0.96 41,800 42,500 41,700 377,840 15,907,064,000
22/09/2017 41,700 -0.30 -0.71 42,000 42,000 41,600 305,480 12,738,516,000
21/09/2017 42,000 0.00 ■■ 0.00 42,000 42,300 41,600 222,370 9,339,540,000
20/09/2017 42,000 0.00 ■■ 0.00 42,500 42,500 42,000 277,410 11,651,220,000
19/09/2017 42,000 0.30 0.72 41,700 42,600 40,900 421,130 17,687,460,000
18/09/2017 41,700 0.50 1.21 41,100 42,150 41,100 287,100 11,972,070,000
15/09/2017 41,200 0.00 ■■ 0.00 41,350 41,500 41,200 213,350 8,790,020,000
14/09/2017 41,200 -0.30 -0.72 41,700 41,900 41,200 97,140 4,002,168,000
13/09/2017 41,500 0.10 0.24 41,600 41,700 40,850 126,860 5,264,690,000
12/09/2017 41,400 -0.05 -0.12 41,250 41,450 40,800 321,430 13,307,202,000
11/09/2017 41,450 -0.50 -1.19 41,950 41,950 41,250 104,840 4,345,618,000
08/09/2017 41,950 -0.25 -0.59 42,000 42,200 41,400 286,000 11,997,700,000
07/09/2017 42,200 0.00 ■■ 0.00 42,350 42,500 42,050 158,230 6,677,306,000
06/09/2017 42,200 -0.30 -0.71 42,850 42,850 42,200 272,360 11,493,592,000
05/09/2017 42,500 1.45 3.53 41,300 42,700 41,000 316,630 13,456,775,000
01/09/2017 41,050 0.35 0.86 40,700 41,400 40,700 193,360 7,937,428,000
31/08/2017 40,700 -0.30 -0.73 41,000 41,100 40,350 143,310 5,832,717,000
30/08/2017 41,000 -0.20 -0.49 41,600 41,600 40,000 388,010 15,908,410,000
29/08/2017 41,200 -0.20 -0.48 41,500 41,900 41,200 232,060 9,560,872,000
28/08/2017 41,400 0.70 1.72 40,700 41,600 40,500 106,520 4,409,928,000
25/08/2017 40,700 0.00 ■■ 0.00 40,800 42,000 40,050 171,360 6,974,352,000
24/08/2017 40,700 -0.20 -0.49 40,900 41,000 40,700 177,130 7,209,191,000
23/08/2017 40,900 -0.40 -0.97 41,300 41,300 40,900 157,930 6,459,337,000
22/08/2017 41,300 0.10 0.24 41,500 41,500 40,800 187,060 7,725,578,000
21/08/2017 41,200 0.20 0.49 41,000 41,200 40,900 132,900 5,475,480,000
18/08/2017 41,000 0.10 0.24 40,200 41,000 39,800 790,860 32,425,260,000
17/08/2017 40,900 -0.80 -1.92 41,200 42,000 40,900 309,020 12,638,918,000
16/08/2017 41,700 -0.50 -1.18 42,500 42,500 41,700 241,220 10,058,874,000
15/08/2017 42,200 -0.70 -1.63 42,900 42,900 41,950 543,430 22,932,746,000
14/08/2017 42,900 0.00 ■■ 0.00 42,500 42,900 42,400 455,450 19,538,805,000
11/08/2017 42,900 0.10 0.23 42,600 42,900 42,200 327,600 14,054,040,000
10/08/2017 42,800 -0.65 -1.50 42,800 43,400 42,550 183,300 7,845,240,000
09/08/2017 43,450 -0.30 -0.69 43,700 43,700 42,250 430,990 18,726,515,500
08/08/2017 43,750 -0.05 -0.11 43,800 44,000 43,400 221,640 9,696,750,000
07/08/2017 43,800 -0.20 -0.45 43,800 44,250 43,600 272,290 11,926,302,000
04/08/2017 44,000 -0.50 -1.12 44,500 44,500 43,000 238,250 10,483,000,000
03/08/2017 44,500 1.50 3.49 43,000 44,500 42,500 442,730 19,701,485,000
02/08/2017 43,000 -0.80 -1.83 43,800 43,800 41,400 986,990 42,440,570,000
01/08/2017 43,800 -0.70 -1.57 44,250 44,500 43,500 340,230 14,902,074,000
31/07/2017 44,500 -0.80 -1.77 45,300 45,400 44,500 300,080 13,353,560,000
28/07/2017 45,300 0.05 0.11 45,950 46,000 45,000 393,610 17,830,533,000
27/07/2017 45,250 1.05 2.38 44,650 45,300 44,350 588,240 26,617,860,000
26/07/2017 44,200 0.20 0.45 44,200 44,300 43,850 243,310 10,754,302,000
25/07/2017 44,000 -1.70 -3.72 43,200 44,500 43,200 160,610 7,066,840,000
24/07/2017 45,700 -0.30 -0.65 46,000 46,150 45,650 318,390 14,550,423,000
21/07/2017 46,000 0.00 ■■ 0.00 46,300 46,500 45,850 465,100 21,394,600,000
20/07/2017 46,000 0.00 ■■ 0.00 45,500 46,200 45,500 490,010 22,540,460,000
19/07/2017 46,000 -0.20 -0.43 46,200 46,300 45,550 681,750 31,360,500,000
18/07/2017 46,200 -0.10 -0.22 46,100 46,300 45,500 508,740 23,503,788,000
17/07/2017 46,300 -0.45 -0.96 46,800 46,800 46,200 521,640 24,151,932,000
14/07/2017 46,750 0.00 ■■ 0.00 46,750 46,750 46,600 596,580 27,890,115,000
13/07/2017 46,750 -0.05 -0.11 47,000 47,000 46,650 343,260 16,047,405,000
12/07/2017 46,800 0.40 0.86 46,500 46,950 45,900 904,470 42,329,196,000
11/07/2017 46,400 0.30 0.65 46,100 46,400 45,800 527,930 24,495,952,000
10/07/2017 46,100 -0.40 -0.86 46,600 47,100 45,800 1,131,360 52,155,696,000
07/07/2017 46,500 -1.00 -2.11 47,500 47,600 46,300 849,540 39,503,610,000
06/07/2017 47,500 -0.20 -0.42 47,500 47,850 47,400 730,720 34,709,200,000
05/07/2017 47,700 0.05 0.10 47,900 48,300 47,700 947,870 45,213,399,000
04/07/2017 47,650 1.15 2.47 46,650 47,900 46,400 1,718,090 81,866,988,500
03/07/2017 46,500 0.00 ■■ 0.00 46,500 46,700 46,350 771,860 35,891,490,000
30/06/2017 46,500 0.55 1.20 46,000 46,500 46,000 1,015,200 47,206,800,000
29/06/2017 45,950 0.15 0.33 45,600 46,400 45,600 576,140 26,473,633,000
28/06/2017 45,800 0.00 ■■ 0.00 46,050 46,050 45,600 781,440 35,789,952,000
27/06/2017 45,800 -1.00 -2.14 46,800 46,800 45,800 1,034,950 47,400,710,000
26/06/2017 46,800 0.25 0.54 46,900 47,100 46,400 500,460 23,421,528,000
23/06/2017 46,550 0.00 ■■ 0.00 46,600 46,800 45,800 493,550 22,974,752,500
22/06/2017 46,550 -0.15 -0.32 46,850 47,400 46,550 594,620 27,679,561,000
21/06/2017 46,700 -0.20 -0.43 46,450 46,800 46,450 640,810 29,925,827,000
20/06/2017 46,900 0.15 0.32 46,600 47,200 46,100 696,500 32,665,850,000
19/06/2017 46,750 0.55 1.19 47,000 47,000 46,600 724,060 33,849,805,000
16/06/2017 46,200 0.50 1.09 45,700 46,350 45,500 1,430,390 66,084,018,000
15/06/2017 45,700 0.10 0.22 45,700 46,750 45,600 436,610 19,953,077,000
14/06/2017 45,600 0.10 0.22 45,300 46,300 45,050 691,430 31,529,208,000
13/06/2017 45,500 -1.00 -2.15 46,100 46,200 45,050 899,950 40,947,725,000
12/06/2017 46,500 -0.50 -1.06 46,800 47,000 45,900 452,910 21,060,315,000
09/06/2017 47,000 0.60 1.29 46,100 47,600 46,100 996,440 46,832,680,000
08/06/2017 46,400 1.95 4.39 44,800 46,400 44,300 1,182,990 54,890,736,000
07/06/2017 44,450 0.55 1.25 44,100 44,500 43,800 1,030,200 45,792,390,000
06/06/2017 43,900 0.10 0.23 44,100 44,100 43,650 721,330 31,666,387,000
05/06/2017 43,800 0.70 1.62 42,700 44,300 42,700 876,790 38,403,402,000
02/06/2017 43,100 0.20 0.47 43,400 44,300 42,900 1,211,850 52,230,735,000
01/06/2017 42,900 0.45 1.06 42,450 43,000 42,350 448,660 19,247,514,000
31/05/2017 42,450 -0.05 -0.12 42,500 43,000 42,400 239,600 10,171,020,000
30/05/2017 42,500 -0.90 -2.07 43,100 43,700 42,500 426,210 18,113,925,000
29/05/2017 43,400 -0.20 -0.46 44,000 44,300 43,300 276,660 12,007,044,000
26/05/2017 43,600 -0.40 -0.91 44,300 45,400 43,300 650,030 28,341,308,000
25/05/2017 44,000 2.00 4.76 42,300 44,000 42,100 1,078,580 47,457,520,000
24/05/2017 42,000 0.30 0.72 41,700 42,000 41,500 277,550 11,657,100,000
23/05/2017 41,700 -0.10 -0.24 41,900 42,800 41,600 477,990 19,932,183,000
22/05/2017 41,800 0.30 0.72 41,700 42,000 41,300 296,130 12,378,234,000
19/05/2017 41,500 0.70 1.72 40,550 41,700 40,550 291,510 12,097,665,000
18/05/2017 40,800 0.00 ■■ 0.00 40,800 40,900 40,300 154,360 6,297,888,000
17/05/2017 40,800 -0.20 -0.49 41,100 41,150 40,400 205,050 8,366,040,000
16/05/2017 41,000 -0.10 -0.24 41,100 41,800 40,600 249,710 10,238,110,000
15/05/2017 41,100 0.60 1.48 40,800 41,500 40,600 398,110 16,362,321,000
09/05/2017 40,600 1.50 3.84 39,200 40,800 38,800 366,200 14,867,720,000
08/05/2017 39,100 -0.10 -0.26 39,400 39,500 39,000 150,320 5,877,512,000
05/05/2017 39,200 -0.50 -1.26 39,800 39,800 39,100 115,130 4,513,096,000
04/05/2017 39,700 0.50 1.28 39,100 39,950 39,100 160,620 6,376,614,000
03/05/2017 39,200 -0.40 -1.01 39,750 39,900 39,000 141,700 5,554,640,000
28/04/2017 39,600 0.00 ■■ 0.00 39,850 39,850 39,000 285,310 11,298,276,000
27/04/2017 39,600 0.60 1.54 39,100 39,800 39,000 214,030 8,475,588,000
26/04/2017 39,000 -0.20 -0.51 39,000 39,500 38,800 204,780 7,986,420,000
25/04/2017 39,200 0.00 ■■ 0.00 38,700 39,500 38,600 173,050 6,783,560,000
24/04/2017 39,200 0.60 1.55 38,100 39,300 38,100 446,940 17,520,048,000
21/04/2017 38,600 -1.15 -2.89 39,750 39,750 38,600 319,990 12,351,614,000
20/04/2017 39,750 -0.25 -0.62 40,000 40,200 39,550 166,580 6,621,555,000
19/04/2017 40,000 -0.20 -0.50 40,000 40,200 39,600 158,500 6,340,000,000
18/04/2017 40,200 1.20 3.08 39,000 40,200 38,800 262,600 10,556,520,000
17/04/2017 39,000 -1.10 -2.74 40,300 40,600 38,800 504,900 19,691,100,000
14/04/2017 40,100 -1.40 -3.37 41,000 41,400 40,100 487,530 19,549,953,000
13/04/2017 41,500 0.30 0.73 41,500 41,750 41,200 186,300 7,731,450,000
12/04/2017 41,200 -0.65 -1.55 41,700 42,000 41,000 623,600 25,692,320,000
11/04/2017 41,850 1.40 3.46 40,500 42,100 40,500 1,252,300 52,408,755,000
10/04/2017 40,450 0.25 0.62 40,200 41,000 40,200 582,750 23,572,237,500
07/04/2017 40,200 -0.70 -1.71 40,500 40,900 40,000 422,360 16,978,872,000
05/04/2017 40,900 -0.30 -0.73 41,200 41,800 40,300 587,260 24,018,934,000
04/04/2017 41,200 0.20 0.49 41,000 41,800 40,800 282,290 11,630,348,000
03/04/2017 41,000 -1.00 -2.38 42,000 42,000 40,700 710,980 29,150,180,000
31/03/2017 42,000 0.00 ■■ 0.00 42,400 42,550 41,700 532,850 22,379,700,000
30/03/2017 42,000 0.30 0.72 41,700 42,600 41,700 886,530 37,234,260,000
29/03/2017 41,700 0.40 0.97 41,200 41,700 40,800 555,640 23,170,188,000
28/03/2017 41,300 -0.20 -0.48 41,800 42,300 40,900 928,710 38,355,723,000
27/03/2017 41,500 0.00 ■■ 0.00 41,400 42,700 41,200 824,290 34,208,035,000
24/03/2017 41,500 -0.05 -0.12 42,000 42,500 41,100 770,270 31,966,205,000
23/03/2017 41,550 1.95 4.92 39,900 41,800 39,600 1,396,840 58,038,702,000
22/03/2017 39,600 0.60 1.54 38,700 40,400 38,400 1,453,810 57,570,876,000
21/03/2017 39,000 0.30 0.78 39,000 39,600 39,000 371,290 14,480,310,000
20/03/2017 38,700 1.20 3.20 39,000 39,400 38,700 326,090 12,619,683,000
17/03/2017 37,500 0.15 0.40 37,450 38,900 37,400 4,787,880 179,545,500,000
16/03/2017 37,350 0.25 0.67 37,200 37,350 37,100 106,550 3,979,642,500
15/03/2017 37,100 0.00 ■■ 0.00 37,200 37,300 37,100 446,050 16,548,455,000
14/03/2017 37,100 0.40 1.09 37,000 37,250 36,700 38,670 1,434,657,000
13/03/2017 36,700 -0.60 -1.61 37,100 37,200 36,700 125,550 4,607,685,000
10/03/2017 37,300 0.80 2.19 36,500 37,350 36,500 215,030 8,020,619,000
09/03/2017 36,500 0.00 ■■ 0.00 36,100 36,900 36,100 122,070 4,455,555,000
08/03/2017 36,500 -0.30 -0.82 36,800 36,800 36,150 153,400 5,599,100,000
07/03/2017 36,800 -0.30 -0.81 37,000 37,100 36,600 147,980 5,445,664,000
06/03/2017 37,100 0.10 0.27 36,800 37,350 36,500 188,460 6,991,866,000
03/03/2017 37,000 -0.50 -1.33 37,600 37,600 36,800 145,120 5,369,440,000
02/03/2017 37,500 0.00 ■■ 0.00 37,300 38,200 35,750 249,080 9,340,500,000
01/03/2017 37,500 0.40 1.08 37,300 37,800 37,000 141,930 5,322,375,000
28/02/2017 37,100 0.00 ■■ 0.00 37,100 37,500 36,950 188,260 6,984,446,000
27/02/2017 37,100 -0.80 -2.11 37,500 38,000 36,800 423,960 15,728,916,000
24/02/2017 37,900 -1.60 -4.05 39,500 39,500 37,900 124,260 4,709,454,000
23/02/2017 39,500 -0.80 -1.99 40,500 40,800 39,000 320,480 12,658,960,000
22/02/2017 40,300 1.55 4.00 38,800 40,500 38,700 615,220 24,793,366,000
21/02/2017 38,750 0.35 0.91 38,500 38,800 38,350 282,240 10,936,800,000
20/02/2017 38,400 -0.10 -0.26 38,100 38,500 37,900 142,390 5,467,776,000
17/02/2017 38,500 -0.20 -0.52 38,700 38,800 38,100 149,460 5,754,210,000
16/02/2017 38,700 0.20 0.52 38,500 38,800 38,300 164,370 6,361,119,000
15/02/2017 38,500 -0.45 -1.16 38,950 39,000 38,100 130,810 5,036,185,000
14/02/2017 38,950 -0.15 -0.38 39,100 39,100 38,100 249,040 9,700,108,000
13/02/2017 39,100 0.20 0.51 39,000 39,400 38,850 165,710 6,479,261,000
10/02/2017 38,900 0.50 1.30 38,400 38,900 38,100 209,280 8,140,992,000
09/02/2017 38,400 0.80 2.13 37,500 38,700 37,500 631,860 24,263,424,000
08/02/2017 37,600 0.25 0.67 37,300 37,900 37,300 145,610 5,474,936,000
07/02/2017 37,350 0.35 0.95 37,000 37,650 36,800 123,120 4,598,532,000
06/02/2017 37,000 0.10 0.27 36,800 37,300 36,100 220,770 8,168,490,000
03/02/2017 36,900 -0.40 -1.07 37,500 37,500 36,900 126,830 4,680,027,000
02/02/2017 37,300 0.40 1.08 37,500 37,500 37,000 22,040 822,092,000
25/01/2017 36,900 0.30 0.82 37,000 37,000 36,500 79,500 2,933,550,000
24/01/2017 36,600 -0.80 -2.14 37,400 37,500 36,600 82,210 3,008,886,000
23/01/2017 37,400 0.10 0.27 37,300 37,800 37,300 129,140 4,829,836,000
20/01/2017 37,300 0.10 0.27 37,000 37,600 37,000 215,530 8,039,269,000
19/01/2017 37,200 -0.50 -1.33 37,200 37,700 37,000 241,280 8,975,616,000
18/01/2017 37,700 -0.50 -1.31 38,000 38,200 37,000 252,170 9,506,809,000
17/01/2017 38,200 0.10 0.26 38,000 38,500 37,850 445,460 17,016,572,000
16/01/2017 38,100 0.80 2.14 37,300 39,000 37,000 339,630 12,939,903,000
13/01/2017 37,300 1.30 3.61 36,000 38,300 36,000 529,080 19,734,684,000
12/01/2017 36,000 0.00 ■■ 0.00 36,000 36,100 35,800 106,880 3,847,680,000
11/01/2017 36,000 0.15 0.42 35,850 36,000 35,500 108,550 3,907,800,000
10/01/2017 35,850 -0.35 -0.97 36,200 36,200 35,800 99,760 3,576,396,000
09/01/2017 36,200 0.50 1.40 35,700 36,200 35,700 77,510 2,805,862,000
06/01/2017 35,700 -0.30 -0.83 36,200 36,200 35,250 143,390 5,119,023,000
05/01/2017 36,000 -0.60 -1.64 36,600 36,600 35,900 70,750 2,547,000,000
04/01/2017 36,600 0.00 ■■ 0.00 36,500 36,600 36,100 55,070 2,015,562,000
03/01/2017 36,600 0.25 0.69 36,400 36,600 36,000 132,730 4,857,918,000
30/12/2016 36,350 0.15 0.41 36,200 36,600 36,100 102,040 3,709,154,000
29/12/2016 36,200 0.70 1.97 35,300 36,300 35,300 289,110 10,465,782,000
28/12/2016 35,500 0.60 1.72 34,900 35,500 34,600 255,470 9,069,185,000
27/12/2016 34,900 0.90 2.65 34,400 35,000 34,400 149,560 5,219,644,000
26/12/2016 34,000 0.00 ■■ 0.00 34,100 35,000 34,000 86,130 2,928,420,000
23/12/2016 34,000 1.00 3.03 33,000 34,500 33,000 116,400 3,957,600,000
22/12/2016 33,000 -1.00 -2.94 34,000 34,100 33,000 41,630 1,373,790,000
21/12/2016 34,000 -0.10 -0.29 33,800 34,000 33,550 113,770 3,868,180,000
20/12/2016 34,100 -0.60 -1.73 34,100 34,700 33,500 153,890 5,247,649,000
19/12/2016 34,700 -0.30 -0.86 34,500 34,900 33,800 114,910 3,987,377,000
16/12/2016 35,000 1.80 5.42 33,500 35,000 33,200 953,390 33,368,650,000
15/12/2016 33,200 0.00 ■■ 0.00 33,200 33,450 32,800 104,000 3,452,800,000
14/12/2016 33,200 0.90 2.79 32,300 33,300 32,300 153,150 5,084,580,000
13/12/2016 32,300 0.25 0.78 32,100 32,700 32,100 155,590 5,025,557,000
12/12/2016 32,050 0.45 1.42 31,600 32,200 31,600 138,210 4,429,630,500
09/12/2016 31,600 0.20 0.64 31,100 31,900 31,100 91,410 2,888,556,000
08/12/2016 31,400 0.00 ■■ 0.00 32,000 32,000 31,000 140,340 4,406,676,000
07/12/2016 31,400 -1.60 -4.85 33,100 33,100 31,400 196,200 6,160,680,000
06/12/2016 33,000 -0.40 -1.20 33,200 33,200 32,800 230,660 7,611,780,000
05/12/2016 33,400 0.00 ■■ 0.00 33,400 33,400 32,700 265,620 8,871,708,000
02/12/2016 33,400 -0.65 -1.91 34,050 34,050 33,200 123,050 4,109,870,000
01/12/2016 34,050 0.05 0.15 33,500 34,300 33,400 121,330 4,131,286,500
30/11/2016 34,000 0.00 ■■ 0.00 33,000 34,800 33,000 163,920 5,573,280,000
29/11/2016 34,000 -0.60 -1.73 34,550 35,000 33,500 169,780 5,772,520,000
28/11/2016 34,600 -0.50 -1.42 34,700 35,100 33,000 279,970 9,686,962,000
25/11/2016 35,100 0.40 1.15 35,500 35,500 34,750 100,290 3,520,179,000
24/11/2016 34,700 0.10 0.29 34,950 34,950 34,600 93,060 3,229,182,000
23/11/2016 34,600 0.20 0.58 34,400 34,700 34,250 86,400 2,989,440,000
22/11/2016 34,400 -0.45 -1.29 34,500 34,900 34,300 205,350 7,064,040,000
21/11/2016 34,850 0.25 0.72 34,600 35,000 34,200 112,240 3,911,564,000
18/11/2016 34,600 -0.90 -2.54 35,000 35,400 34,600 107,770 3,728,842,000
17/11/2016 35,500 0.00 ■■ 0.00 35,100 35,600 34,500 270,400 9,599,200,000
16/11/2016 35,500 0.05 0.14 35,450 35,700 35,000 151,390 5,374,345,000
15/11/2016 35,450 0.95 2.75 34,500 35,600 34,500 260,610 9,238,624,500
14/11/2016 34,500 -1.10 -3.09 35,500 35,600 34,500 356,620 12,303,390,000
11/11/2016 35,600 -0.05 -0.14 35,700 36,200 35,600 174,680 6,218,608,000
10/11/2016 35,650 0.05 0.14 36,700 36,700 35,650 367,310 13,094,601,500
09/11/2016 35,600 -0.80 -2.20 36,750 36,750 34,500 246,720 8,783,232,000
08/11/2016 36,400 0.40 1.11 35,600 36,400 35,600 255,610 9,304,204,000
07/11/2016 36,000 0.00 ■■ 0.00 35,900 36,200 35,800 90,400 3,254,400,000
04/11/2016 36,000 0.05 0.14 36,150 36,200 35,700 87,980 3,167,280,000
03/11/2016 35,950 -0.05 -0.14 36,000 36,100 35,200 202,810 7,291,019,500
02/11/2016 36,000 0.20 0.56 35,800 36,100 35,800 219,660 7,907,760,000
01/11/2016 35,800 -0.50 -1.38 36,200 36,200 35,800 66,430 2,378,194,000
31/10/2016 36,300 0.00 ■■ 0.00 36,500 36,500 35,700 119,450 4,336,035,000
28/10/2016 36,300 0.10 0.28 36,200 36,500 36,000 124,660 4,525,158,000
27/10/2016 36,200 0.70 1.97 35,500 36,700 35,450 248,200 8,984,840,000
26/10/2016 35,500 -0.50 -1.39 36,000 36,450 35,350 325,060 11,539,630,000
25/10/2016 36,000 -1.00 -2.70 36,900 37,000 36,000 356,150 12,821,400,000
24/10/2016 37,000 -1.00 -2.63 38,000 38,000 36,700 322,310 11,925,470,000
21/10/2016 38,000 -0.25 -0.65 38,400 38,400 37,000 211,210 8,025,980,000
20/10/2016 38,250 0.75 2.00 37,500 39,000 37,500 529,110 20,238,457,500
19/10/2016 37,500 -0.30 -0.79 37,600 38,300 37,500 170,230 6,383,625,000
18/10/2016 37,800 0.30 0.80 37,700 37,950 37,000 137,990 5,216,022,000
17/10/2016 37,500 -0.30 -0.79 37,500 37,800 37,100 144,840 5,431,500,000
14/10/2016 37,800 -0.10 -0.26 37,900 38,500 37,550 341,200 12,897,360,000
13/10/2016 37,900 0.80 2.16 37,000 37,900 36,700 242,590 9,194,161,000
12/10/2016 37,100 -0.10 -0.27 36,900 37,400 36,800 140,800 5,223,680,000
11/10/2016 37,200 0.40 1.09 37,000 37,200 36,400 173,670 6,460,524,000
10/10/2016 36,800 -0.55 -1.47 37,800 37,800 36,800 126,350 4,649,680,000
07/10/2016 37,350 0.00 ■■ 0.00 37,800 37,800 36,600 139,850 5,223,397,500
06/10/2016 37,350 0.35 0.95 37,000 37,400 36,400 150,330 5,614,825,500
05/10/2016 37,000 0.20 0.54 36,800 37,400 36,800 205,630 7,608,310,000
04/10/2016 36,800 -1.00 -2.65 37,950 37,950 36,500 750,980 27,636,064,000
03/10/2016 37,800 0.05 0.13 38,000 38,900 37,700 203,830 7,704,774,000
30/09/2016 37,750 -0.45 -1.18 38,200 38,300 37,700 610,130 23,032,407,500
29/09/2016 38,200 -0.40 -1.04 38,300 38,800 38,000 346,710 13,244,322,000
28/09/2016 38,600 -0.40 -1.03 39,000 39,500 37,600 556,300 21,473,180,000
27/09/2016 39,000 0.70 1.83 38,200 39,100 38,200 536,100 20,907,900,000
26/09/2016 38,300 0.40 1.06 38,200 38,700 38,000 339,870 13,017,021,000
23/09/2016 37,900 0.45 1.20 37,500 37,900 37,300 446,440 16,920,076,000
22/09/2016 37,450 0.35 0.94 37,600 37,900 37,100 269,830 10,105,133,500
21/09/2016 37,100 0.30 0.82 37,000 37,450 36,400 412,670 15,310,057,000
20/09/2016 36,800 0.30 0.82 36,800 37,500 36,150 306,010 11,261,168,000
19/09/2016 36,500 1.30 3.69 35,200 36,500 35,200 157,840 5,761,160,000
16/09/2016 35,200 -1.10 -3.03 36,300 36,400 35,200 851,320 29,966,464,000
15/09/2016 36,300 0.00 ■■ 0.00 37,400 37,400 36,300 327,390 11,884,257,000
14/09/2016 37,700 -0.25 -0.66 37,900 38,200 37,500 136,960 5,163,392,000
13/09/2016 37,950 -0.05 -0.13 38,000 38,600 37,200 207,390 7,870,450,500
12/09/2016 38,000 -0.10 -0.26 38,000 38,000 36,900 335,540 12,750,520,000
09/09/2016 38,100 -0.40 -1.04 38,600 38,600 37,200 454,230 17,306,163,000
08/09/2016 38,500 -1.20 -3.02 39,200 39,300 38,500 572,090 22,025,465,000
07/09/2016 39,700 -0.10 -0.25 39,900 39,900 38,600 376,800 14,958,960,000
06/09/2016 39,800 0.10 0.25 39,800 40,000 39,000 288,340 11,475,932,000
05/09/2016 39,700 1.10 2.85 38,600 41,000 38,600 1,017,490 40,394,353,000
01/09/2016 38,600 0.10 0.26 38,600 38,800 38,000 421,200 16,258,320,000
31/08/2016 38,500 1.40 3.77 36,800 38,800 36,600 635,360 24,461,360,000
30/08/2016 37,100 -0.40 -1.07 37,500 37,500 36,500 523,660 19,427,786,000
29/08/2016 37,500 -0.40 -1.06 38,000 38,400 36,600 683,410 25,627,875,000
26/08/2016 37,900 -0.70 -1.81 38,900 38,900 37,900 517,410 19,609,839,000
25/08/2016 38,600 0.60 1.58 38,700 38,900 38,200 795,730 30,715,178,000
24/08/2016 38,000 1.00 2.70 38,000 38,700 37,200 662,470 25,173,860,000
23/08/2016 37,000 2.40 6.94 34,000 37,000 33,700 737,600 27,291,200,000
22/08/2016 34,600 -1.50 -4.16 36,000 36,000 34,500 448,570 15,520,522,000
19/08/2016 36,100 1.10 3.14 35,400 37,300 35,400 799,360 28,856,896,000
18/08/2016 35,000 2.20 6.71 33,000 35,000 32,900 1,478,060 51,732,100,000
17/08/2016 32,800 0.30 0.92 33,500 33,600 32,000 974,360 31,959,008,000
16/08/2016 32,500 2.10 6.91 31,600 32,500 31,200 1,110,630 36,095,475,000
15/08/2016 30,400 1.90 6.67 28,500 30,400 28,500 1,506,100 45,785,440,000
12/08/2016 28,500 0.00 ■■ 0.00 28,500 28,800 28,300 154,580 4,405,530,000
11/08/2016 28,500 0.60 2.15 27,900 28,500 27,900 202,180 5,762,130,000
10/08/2016 27,900 -0.10 -0.36 28,000 28,200 27,900 119,330 3,329,307,000
09/08/2016 28,000 0.10 0.36 27,900 28,400 27,800 128,740 3,604,720,000
08/08/2016 27,900 0.20 0.72 27,700 28,000 27,700 104,150 2,905,785,000
05/08/2016 27,700 -0.30 -1.07 28,000 28,100 27,600 292,210 8,094,217,000
04/08/2016 28,000 -0.70 -2.44 28,800 28,800 28,000 187,670 5,254,760,000
03/08/2016 28,700 0.20 0.70 28,400 28,900 28,400 119,460 3,428,502,000
02/08/2016 28,500 0.00 ■■ 0.00 28,300 28,600 27,600 568,760 16,209,660,000
01/08/2016 28,500 -0.40 -1.38 28,700 29,000 28,500 42,790 1,219,515,000
29/07/2016 28,900 -0.10 -0.34 29,100 29,200 28,800 157,620 4,555,218,000
28/07/2016 29,000 0.50 1.75 28,500 29,300 28,500 775,710 22,495,590,000
27/07/2016 28,500 0.40 1.42 27,800 28,700 27,800 345,770 9,854,445,000
26/07/2016 28,100 -0.30 -1.06 28,600 28,600 28,000 75,460 2,120,426,000
25/07/2016 28,400 0.40 1.43 28,000 28,700 28,000 104,720 2,974,048,000
22/07/2016 28,000 0.40 1.45 27,500 28,000 26,900 360,630 10,097,640,000
21/07/2016 27,600 -0.40 -1.43 28,000 28,200 27,600 257,800 7,115,280,000
20/07/2016 28,000 -0.60 -2.10 28,700 28,700 28,000 279,210 7,817,880,000
19/07/2016 28,600 -0.40 -1.38 28,800 29,000 28,300 323,450 9,250,670,000
18/07/2016 29,000 0.20 0.69 28,800 29,000 28,800 355,740 10,316,460,000
15/07/2016 28,800 0.00 ■■ 0.00 28,900 29,200 28,800 237,150 6,829,920,000
14/07/2016 28,800 0.40 1.41 28,600 29,700 28,600 984,990 28,367,712,000
13/07/2016 28,400 0.30 1.07 28,200 28,500 28,100 376,610 10,695,724,000
12/07/2016 28,100 0.10 0.36 28,000 28,200 27,900 262,490 7,375,969,000
11/07/2016 28,000 0.00 ■■ 0.00 28,200 28,900 27,900 316,990 8,875,720,000
08/07/2016 28,000 0.30 1.08 27,700 28,200 27,600 354,830 9,935,240,000
07/07/2016 27,700 -0.10 -0.36 27,800 27,800 27,600 194,140 5,377,678,000
06/07/2016 27,800 0.00 ■■ 0.00 27,800 27,900 27,500 225,930 6,280,854,000
05/07/2016 27,800 -0.10 -0.36 28,000 28,100 27,800 239,390 6,655,042,000
04/07/2016 27,900 0.00 ■■ 0.00 27,900 28,100 27,800 267,870 7,473,573,000
01/07/2016 27,900 -0.10 -0.36 28,000 28,100 27,900 236,700 6,603,930,000
30/06/2016 28,000 -0.10 -0.36 28,200 28,400 28,000 263,140 7,367,920,000
29/06/2016 28,100 0.50 1.81 27,700 28,200 27,700 700,690 19,689,389,000
28/06/2016 27,600 -0.20 -0.72 27,800 27,900 27,500 211,450 5,836,020,000
27/06/2016 27,800 0.40 1.46 26,800 27,900 26,700 334,270 9,292,706,000
24/06/2016 27,400 -0.90 -3.18 28,200 28,200 26,400 1,031,720 28,269,128,000
23/06/2016 28,300 0.10 0.35 28,000 28,300 27,900 309,360 8,754,888,000
22/06/2016 28,200 0.00 ■■ 0.00 28,000 28,500 28,000 431,100 12,157,020,000
21/06/2016 28,200 0.40 1.44 27,800 28,400 27,500 911,940 25,716,708,000
20/06/2016 27,800 1.60 6.11 27,000 27,800 26,800 501,890 13,952,542,000
17/06/2016 26,200 0.20 0.77 26,000 26,600 26,000 2,446,030 64,085,986,000
16/06/2016 26,000 -0.50 -1.89 26,400 26,500 26,000 598,130 15,551,380,000
15/06/2016 26,500 0.00 ■■ 0.00 26,400 26,800 26,400 250,850 6,647,525,000
14/06/2016 26,500 -0.40 -1.49 26,900 26,900 26,500 194,360 5,150,540,000
13/06/2016 26,900 -0.10 -0.37 27,000 27,000 26,700 244,410 6,574,629,000
10/06/2016 27,000 0.20 0.75 26,900 27,200 26,600 197,380 5,329,260,000
09/06/2016 26,800 -0.30 -1.11 27,000 27,100 26,700 294,260 7,886,168,000
08/06/2016 27,100 -0.20 -0.73 27,300 27,300 27,000 288,420 7,816,182,000
07/06/2016 27,300 0.00 ■■ 0.00 27,500 27,600 27,300 140,180 3,826,914,000
06/06/2016 27,300 1.30 5.00 26,000 27,500 26,000 861,230 23,511,579,000
03/06/2016 26,000 -0.30 -1.14 26,200 26,300 26,000 208,270 5,415,020,000
02/06/2016 26,300 0.00 ■■ 0.00 26,300 26,400 26,100 70,450 1,852,835,000
01/06/2016 26,300 0.40 1.54 26,100 26,300 26,000 241,210 6,343,823,000
31/05/2016 26,900 -0.10 -0.37 27,000 27,200 26,700 389,620 10,480,778,000
30/05/2016 27,000 0.40 1.50 26,900 27,000 26,700 183,450 4,953,150,000
27/05/2016 26,600 0.30 1.14 26,600 26,700 26,300 205,940 5,478,004,000
26/05/2016 26,300 0.00 ■■ 0.00 26,300 26,700 26,300 89,810 2,362,003,000
25/05/2016 26,300 0.10 0.38 26,200 26,700 26,200 173,190 4,554,897,000
24/05/2016 26,200 -0.80 -2.96 27,000 27,000 26,200 188,130 4,929,006,000
23/05/2016 27,000 -0.10 -0.37 27,200 27,200 26,600 210,240 5,676,480,000
20/05/2016 27,100 0.40 1.50 26,800 27,400 26,800 496,850 13,464,635,000
19/05/2016 26,700 0.10 0.38 26,500 26,800 26,500 179,660 4,796,922,000
18/05/2016 26,600 0.30 1.14 26,100 26,700 26,100 180,870 4,811,142,000
17/05/2016 26,300 0.30 1.15 26,000 26,300 26,000 242,880 6,387,744,000
16/05/2016 26,000 0.00 ■■ 0.00 26,000 26,300 25,900 57,100 1,484,600,000
13/05/2016 26,000 -0.30 -1.14 26,300 26,400 26,000 144,710 3,762,460,000
12/05/2016 26,300 -0.20 -0.75 26,600 26,700 26,300 112,410 2,956,383,000
11/05/2016 26,500 0.50 1.92 26,200 26,500 26,000 184,580 4,891,370,000
10/05/2016 26,000 -0.30 -1.14 26,100 26,300 26,000 150,310 3,908,060,000
09/05/2016 26,300 -0.30 -1.13 26,600 26,600 26,200 168,100 4,421,030,000
06/05/2016 26,600 -0.10 -0.37 26,700 26,700 26,500 185,010 4,921,266,000
05/05/2016 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 335,650 8,961,855,000
04/05/2016 26,700 0.40 1.52 26,300 26,800 26,200 457,640 12,218,988,000
29/04/2016 26,300 -0.20 -0.75 26,200 26,500 26,200 301,260 7,923,138,000
28/04/2016 26,500 0.00 ■■ 0.00 26,500 26,600 26,200 233,330 6,183,245,000
27/04/2016 26,500 0.20 0.76 26,400 26,600 26,200 592,560 15,702,840,000
26/04/2016 26,300 1.20 4.78 25,100 26,300 25,100 1,328,640 34,943,232,000
25/04/2016 25,100 0.20 0.80 25,200 25,300 24,900 53,630 1,346,113,000
22/04/2016 24,900 0.10 0.40 24,700 24,900 24,600 343,250 8,546,925,000
21/04/2016 24,800 0.00 ■■ 0.00 24,900 25,000 24,600 254,560 6,313,088,000
20/04/2016 24,800 0.00 ■■ 0.00 24,900 25,000 24,700 233,270 5,785,096,000
19/04/2016 24,800 -0.20 -0.80 25,000 25,000 24,600 188,030 4,663,144,000
15/04/2016 25,000 -0.10 -0.40 25,000 25,300 25,000 323,910 8,097,750,000
14/04/2016 25,100 0.40 1.62 24,600 25,300 24,500 329,470 8,269,697,000
13/04/2016 24,700 -0.20 -0.80 24,900 25,300 24,700 233,080 5,757,076,000
12/04/2016 24,900 -0.90 -3.49 25,700 25,700 24,900 370,660 9,229,434,000
11/04/2016 25,800 0.40 1.57 25,500 26,200 25,500 394,090 10,167,522,000
08/04/2016 25,400 1.10 4.53 24,400 25,500 24,200 856,500 21,755,100,000
07/04/2016 24,300 0.60 2.53 23,700 24,500 23,700 678,920 16,497,756,000
06/04/2016 23,700 0.40 1.72 23,400 24,100 23,300 346,570 8,213,709,000
05/04/2016 23,300 0.00 ■■ 0.00 23,300 23,700 23,300 77,750 1,811,575,000
04/04/2016 23,300 -0.20 -0.85 23,200 23,700 23,200 98,790 2,301,807,000
01/04/2016 23,500 0.00 ■■ 0.00 23,800 23,800 23,400 114,560 2,692,160,000
31/03/2016 23,500 -0.40 -1.67 23,900 23,900 23,500 114,520 2,691,220,000
30/03/2016 23,900 0.30 1.27 23,500 23,900 23,500 156,720 3,745,608,000
29/03/2016 23,600 -0.20 -0.84 23,600 23,800 23,500 120,070 2,833,652,000
28/03/2016 23,800 -0.20 -0.83 23,900 24,100 23,800 70,370 1,674,806,000
25/03/2016 24,000 0.20 0.84 23,700 24,000 23,700 80,870 1,940,880,000
24/03/2016 23,800 0.00 ■■ 0.00 23,900 24,000 23,700 56,870 1,353,506,000
23/03/2016 23,800 0.10 0.42 23,700 24,000 23,600 69,330 1,650,054,000
22/03/2016 23,700 -0.30 -1.25 24,000 24,000 23,400 125,910 2,984,067,000
21/03/2016 24,000 -0.30 -1.23 24,000 24,300 24,000 238,260 5,718,240,000
18/03/2016 24,300 0.30 1.25 24,000 24,600 24,000 1,382,350 33,591,105,000
17/03/2016 24,000 0.30 1.27 24,400 24,400 23,800 134,360 3,224,640,000
16/03/2016 23,700 -0.40 -1.66 24,000 24,100 23,700 265,780 6,298,986,000
15/03/2016 24,100 -0.60 -2.43 24,900 24,900 24,000 269,420 6,493,022,000
14/03/2016 24,700 -0.30 -1.20 24,500 25,000 24,500 158,260 3,909,022,000
11/03/2016 25,000 0.20 0.81 24,700 25,000 24,700 171,290 4,282,250,000
10/03/2016 24,800 0.00 ■■ 0.00 24,800 24,900 24,500 188,610 4,677,528,000
09/03/2016 24,800 -0.20 -0.80 25,000 25,000 24,400 100,250 2,486,200,000
08/03/2016 25,000 -0.20 -0.79 25,200 25,300 24,800 272,140 6,803,500,000
07/03/2016 25,200 0.90 3.70 24,200 25,400 24,200 604,440 15,231,888,000
04/03/2016 24,300 -0.10 -0.41 24,400 24,500 24,100 138,750 3,371,625,000
03/03/2016 24,400 0.40 1.67 24,000 24,400 23,900 127,390 3,108,316,000
02/03/2016 24,000 0.20 0.84 23,800 24,200 23,800 145,230 3,485,520,000
01/03/2016 23,800 -0.30 -1.24 24,100 24,200 23,800 123,400 2,936,920,000
29/02/2016 24,100 0.00 ■■ 0.00 24,000 24,400 23,700 192,540 4,640,214,000
26/02/2016 24,100 -0.20 -0.82 24,000 24,400 23,900 260,090 6,268,169,000
25/02/2016 24,300 -0.20 -0.82 24,600 24,800 24,000 216,940 5,271,642,000
24/02/2016 24,500 1.10 4.70 23,400 24,700 23,000 669,500 16,402,750,000
23/02/2016 23,400 1.40 6.36 22,200 23,500 22,200 524,230 12,266,982,000
22/02/2016 22,000 -0.20 -0.90 22,400 22,400 22,000 283,960 6,247,120,000
19/02/2016 22,200 0.40 1.83 21,800 22,300 21,700 120,510 2,675,322,000
18/02/2016 21,800 0.40 1.87 22,000 22,000 21,500 68,110 1,484,798,000
17/02/2016 21,400 -0.60 -2.73 22,200 22,200 21,400 248,120 5,309,768,000
16/02/2016 22,000 -0.30 -1.35 22,100 22,500 21,900 197,460 4,344,120,000
15/02/2016 22,300 -0.30 -1.33 22,200 23,000 22,200 165,140 3,682,622,000
05/02/2016 22,600 0.10 0.44 22,500 22,600 22,400 43,370 980,162,000
04/02/2016 22,500 0.10 0.45 22,400 22,600 22,400 106,070 2,386,575,000
03/02/2016 22,400 0.60 2.75 21,800 22,500 21,000 148,080 3,316,992,000
02/02/2016 21,800 0.00 ■■ 0.00 21,500 21,900 21,500 50,800 1,107,440,000
01/02/2016 21,800 -0.40 -1.80 22,500 22,500 21,500 130,370 2,842,066,000
29/01/2016 22,200 -0.20 -0.89 22,500 22,500 22,200 102,950 2,285,490,000
28/01/2016 22,400 -0.20 -0.88 22,700 22,700 22,300 58,950 1,320,480,000
27/01/2016 22,600 0.80 3.67 21,800 22,600 21,800 89,710 2,027,446,000
26/01/2016 21,800 -0.70 -3.11 22,400 22,400 21,800 110,090 2,399,962,000
25/01/2016 22,500 1.40 6.64 21,100 22,500 21,100 102,780 2,312,550,000
22/01/2016 21,100 0.10 0.48 21,200 21,500 21,000 231,020 4,874,522,000
21/01/2016 21,000 -0.40 -1.87 21,500 21,600 21,000 182,000 3,822,000,000
20/01/2016 21,400 -0.20 -0.93 21,600 21,900 21,400 391,870 8,386,018,000
19/01/2016 21,600 0.70 3.35 20,900 21,600 20,900 203,100 4,386,960,000
18/01/2016 20,900 0.00 ■■ 0.00 19,900 20,900 19,900 457,340 9,558,406,000
15/01/2016 20,900 -1.30 -5.86 22,200 22,400 20,900 448,060 9,364,454,000
14/01/2016 22,200 -0.90 -3.90 23,000 23,000 22,100 373,450 8,290,590,000
13/01/2016 23,100 0.00 ■■ 0.00 23,300 23,500 23,100 286,270 6,612,837,000
12/01/2016 23,100 -0.30 -1.28 23,400 23,400 23,100 277,810 6,417,411,000
11/01/2016 23,400 -0.10 -0.43 23,500 23,800 23,400 131,250 3,071,250,000
08/01/2016 23,500 -0.60 -2.49 23,900 23,900 23,500 160,860 3,780,210,000
07/01/2016 24,100 -0.10 -0.41 24,200 24,300 23,900 646,930 15,591,013,000
06/01/2016 24,200 0.00 ■■ 0.00 24,400 24,500 24,200 94,440 2,285,448,000
05/01/2016 24,200 0.70 2.98 23,500 24,400 23,500 186,980 4,524,916,000
04/01/2016 23,500 -0.80 -3.29 24,800 24,800 23,500 801,660 18,839,010,000
31/12/2015 24,300 -0.30 -1.22 24,600 24,700 24,300 174,940 4,251,042,000
30/12/2015 24,600 0.10 0.41 24,600 25,000 24,400 156,940 3,860,724,000
29/12/2015 24,500 -0.30 -1.21 24,900 24,900 24,500 202,760 4,967,620,000
28/12/2015 24,800 -0.30 -1.20 25,000 25,200 24,800 308,360 7,647,328,000
25/12/2015 25,100 -0.10 -0.40 25,000 25,400 25,000 292,360 7,338,236,000
24/12/2015 25,200 0.10 0.40 25,100 25,500 25,100 102,520 2,583,504,000
23/12/2015 25,100 -0.30 -1.18 25,300 25,400 24,900 532,770 13,372,527,000
22/12/2015 25,400 -0.30 -1.17 25,600 26,400 25,200 373,570 9,488,678,000
21/12/2015 25,700 1.20 4.90 25,600 25,800 25,400 305,250 7,844,925,000
18/12/2015 24,500 -1.10 -4.30 25,500 26,900 24,500 1,466,910 35,939,295,000
17/12/2015 25,600 -0.40 -1.54 25,900 26,000 25,400 485,120 12,419,072,000
16/12/2015 26,000 -1.20 -4.41 26,300 27,200 25,800 629,000 16,354,000,000
15/12/2015 27,200 -2.00 -6.85 29,200 29,200 27,200 676,750 18,407,600,000
14/12/2015 29,200 0.90 3.18 28,500 29,600 28,400 1,908,520 55,728,784,000
11/12/2015 28,300 -0.10 -0.35 28,600 28,600 27,600 1,722,020 48,733,166,000
10/12/2015 28,400 0.20 0.71 28,500 28,700 28,200 1,447,550 41,110,420,000
09/12/2015 28,200 0.30 1.08 28,000 28,400 27,800 1,989,260 56,097,132,000
08/12/2015 27,900 0.40 1.45 27,400 28,000 27,200 3,753,050 104,710,095,000
07/12/2015 27,500 0.00 ■■ 0.00 27,200 27,700 27,100 1,747,220 48,048,550,000
04/12/2015 27,500 0.00 ■■ 0.00 27,500 27,800 27,000 2,065,780 56,808,950,000
03/12/2015 27,500 0.50 1.85 27,200 27,600 27,200 1,420,230 39,056,325,000
02/12/2015 27,000 0.60 2.27 26,500 27,100 26,400 1,698,080 45,848,160,000
01/12/2015 26,400 0.40 1.54 26,000 26,600 25,900 1,704,610 45,001,704,000
30/11/2015 26,000 0.10 0.39 25,900 26,200 25,600 1,548,060 40,249,560,000
27/11/2015 25,900 0.10 0.39 26,000 26,300 25,800 1,080,820 27,993,238,000
26/11/2015 25,800 0.30 1.18 25,400 26,000 25,300 1,310,880 33,820,704,000
25/11/2015 25,500 0.50 2.00 25,000 25,600 25,000 2,014,480 51,369,240,000
24/11/2015 25,000 -0.10 -0.40 25,100 25,600 25,000 1,355,040 33,876,000,000
23/11/2015 25,100 0.00 ■■ 0.00 25,000 25,500 24,900 1,262,880 31,698,288,000
20/11/2015 25,100 -0.10 -0.40 25,200 25,400 25,100 943,050 23,670,555,000
19/11/2015 25,200 0.00 ■■ 0.00 25,500 25,500 25,000 1,214,000 30,592,800,000
18/11/2015 25,200 0.70 2.86 24,700 25,400 24,700 1,886,120 47,530,224,000
17/11/2015 24,500 1.00 4.26 23,700 24,600 23,700 2,283,340 55,941,830,000
16/11/2015 23,500 0.00 ■■ 0.00 23,500 23,700 23,400 435,930 10,244,355,000
13/11/2015 23,500 0.00 ■■ 0.00 23,500 23,700 23,400 560,510 13,171,985,000
12/11/2015 23,500 0.10 0.43 23,400 23,600 23,300 508,130 11,941,055,000
11/11/2015 23,400 -0.10 -0.43 23,700 23,800 23,400 387,280 9,062,352,000
10/11/2015 23,500 0.00 ■■ 0.00 23,500 23,800 23,400 620,840 14,589,740,000
09/11/2015 23,500 0.00 ■■ 0.00 23,800 23,800 23,500 535,770 12,590,595,000
06/11/2015 23,500 -0.10 -0.42 23,700 23,800 23,500 442,580 10,400,630,000
05/11/2015 23,600 -0.20 -0.84 23,600 23,800 23,400 609,480 14,383,728,000
04/11/2015 23,800 -0.10 -0.42 23,900 24,200 23,800 557,120 13,259,456,000
03/11/2015 23,900 0.10 0.42 24,000 24,000 23,600 765,250 18,289,475,000
02/11/2015 23,800 0.50 2.15 23,400 24,200 23,400 1,350,630 32,144,994,000
30/10/2015 23,300 0.30 1.30 23,000 23,700 23,000 665,980 15,517,334,000
29/10/2015 23,000 -0.20 -0.86 23,200 23,400 23,000 308,390 7,092,970,000
28/10/2015 23,200 0.00 ■■ 0.00 23,400 23,500 23,100 418,640 9,712,448,000
27/10/2015 23,200 -0.10 -0.43 23,100 23,500 23,100 202,900 4,707,280,000
26/10/2015 23,300 -0.40 -1.69 23,700 23,700 23,300 358,930 8,363,069,000
23/10/2015 23,700 -0.30 -1.25 24,000 24,100 23,700 286,940 6,800,478,000
22/10/2015 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 241,880 5,805,120,000
21/10/2015 24,000 0.00 ■■ 0.00 24,000 24,100 23,800 467,540 11,220,960,000
20/10/2015 24,000 -0.30 -1.23 24,300 24,400 24,000 728,150 17,475,600,000
19/10/2015 24,300 0.00 ■■ 0.00 24,400 24,500 24,300 254,410 6,182,163,000
16/10/2015 24,300 0.00 ■■ 0.00 24,300 24,500 24,300 485,600 11,800,080,000
15/10/2015 24,300 0.00 ■■ 0.00 24,400 24,500 24,300 348,390 8,465,877,000
14/10/2015 24,300 -0.10 -0.41 24,300 24,500 24,300 583,010 14,167,143,000
13/10/2015 24,400 -0.20 -0.81 24,600 24,700 24,400 393,260 9,595,544,000
12/10/2015 24,600 0.10 0.41 24,800 24,800 24,500 445,920 10,969,632,000
09/10/2015 24,500 0.30 1.24 24,200 25,000 24,200 863,340 21,151,830,000
08/10/2015 24,200 0.00 ■■ 0.00 24,500 24,500 24,100 380,170 9,200,114,000
07/10/2015 24,200 -0.50 -2.02 24,800 24,800 24,200 689,790 16,692,918,000
06/10/2015 24,700 0.10 0.41 24,800 25,000 24,600 1,033,260 25,521,522,000
05/10/2015 24,600 0.00 ■■ 0.00 24,700 24,800 24,400 494,370 12,161,502,000
02/10/2015 24,600 0.00 ■■ 0.00 24,700 24,700 24,400 250,160 6,153,936,000
01/10/2015 24,600 -0.20 -0.81 24,900 24,900 24,500 439,810 10,819,326,000
30/09/2015 24,800 0.20 0.81 24,900 25,200 24,800 552,810 13,709,688,000
29/09/2015 24,600 -0.30 -1.20 25,000 25,000 24,500 445,140 10,950,444,000
28/09/2015 24,900 1.00 4.18 23,800 25,400 23,700 1,761,720 43,866,828,000
25/09/2015 23,900 0.20 0.84 23,800 23,900 23,700 327,720 7,832,508,000
24/09/2015 23,700 -0.10 -0.42 23,800 24,000 23,700 217,360 5,151,432,000
23/09/2015 23,800 -0.10 -0.42 23,800 24,000 23,700 330,680 7,870,184,000
22/09/2015 23,900 0.10 0.42 24,000 24,000 23,700 346,370 8,278,243,000
21/09/2015 23,800 -0.50 -2.06 23,500 24,200 23,400 790,250 18,807,950,000
18/09/2015 24,300 0.40 1.67 24,000 24,300 23,800 1,602,840 38,949,012,000
17/09/2015 23,900 0.20 0.84 24,200 24,400 23,700 832,940 19,907,266,000
16/09/2015 23,700 0.60 2.60 23,100 24,400 23,100 778,140 18,441,918,000
15/09/2015 23,100 -0.20 -0.86 23,000 23,300 23,000 496,970 11,480,007,000
14/09/2015 23,300 -0.60 -2.51 23,900 23,900 23,300 312,600 7,283,580,000
11/09/2015 23,900 0.00 ■■ 0.00 24,000 24,100 23,500 357,010 8,532,539,000
10/09/2015 23,900 0.00 ■■ 0.00 23,800 24,000 23,800 254,480 6,082,072,000
09/09/2015 23,900 0.00 ■■ 0.00 24,100 24,200 23,800 354,990 8,484,261,000
08/09/2015 23,900 0.10 0.42 23,800 24,100 23,800 613,440 14,661,216,000
07/09/2015 23,800 -0.90 -3.64 24,800 24,800 23,800 703,520 16,743,776,000
04/09/2015 24,700 -0.10 -0.40 25,100 25,100 24,700 282,700 6,982,690,000
03/09/2015 24,800 -0.30 -1.20 24,900 25,100 24,700 518,960 12,870,208,000
01/09/2015 25,100 -0.10 -0.40 25,400 25,500 25,100 485,600 12,188,560,000
31/08/2015 25,200 -0.30 -1.18 25,500 25,600 25,100 1,028,930 25,929,036,000
28/08/2015 25,500 0.00 ■■ 0.00 25,500 25,800 25,100 1,034,170 26,371,335,000
27/08/2015 25,500 0.00 ■■ 0.00 25,600 25,800 25,200 1,042,000 26,571,000,000
26/08/2015 25,500 1.00 4.08 24,500 25,600 24,300 1,313,120 33,484,560,000
25/08/2015 24,500 0.30 1.24 23,000 24,900 23,000 1,885,750 46,200,875,000
24/08/2015 24,200 -1.80 -6.92 25,600 25,800 24,200 2,793,040 67,591,568,000
21/08/2015 26,000 -0.30 -1.14 26,500 26,500 25,300 1,339,050 34,815,300,000
20/08/2015 26,300 -0.60 -2.23 26,700 27,000 26,000 813,680 21,399,784,000
19/08/2015 26,900 0.20 0.75 26,700 27,400 26,200 2,337,540 62,879,826,000
18/08/2015 26,700 0.90 3.49 26,000 26,700 25,900 1,249,060 33,349,902,000
17/08/2015 25,800 0.70 2.79 25,500 26,400 25,300 1,271,250 32,798,250,000
14/08/2015 25,100 -0.60 -2.33 24,800 25,700 24,300 1,843,410 46,269,591,000
13/08/2015 25,700 -1.90 -6.88 27,100 27,300 25,700 1,964,950 50,499,215,000
12/08/2015 27,600 -0.90 -3.16 28,500 28,600 27,200 1,282,740 35,403,624,000
11/08/2015 28,500 0.30 1.06 29,500 29,500 28,500 2,508,960 71,505,360,000
10/08/2015 48,200 0.20 0.42 48,000 48,400 48,000 3,194,480 153,973,936,000
07/08/2015 48,000 0.00 ■■ 0.00 48,200 48,200 47,800 1,526,090 73,252,320,000
06/08/2015 48,000 -0.30 -0.62 48,500 48,500 47,900 738,670 35,456,160,000
05/08/2015 48,300 0.30 0.62 48,600 48,600 48,100 473,210 22,856,043,000
04/08/2015 48,000 0.50 1.05 48,100 48,700 47,800 916,600 43,996,800,000
03/08/2015 47,500 -0.90 -1.86 48,400 48,400 47,300 1,196,300 56,824,250,000
31/07/2015 48,400 0.10 0.21 48,300 48,800 48,200 1,064,230 51,508,732,000
30/07/2015 48,300 -1.00 -2.03 49,400 49,500 48,300 1,413,330 68,263,839,000
29/07/2015 49,300 -1.20 -2.38 51,000 51,000 49,100 2,094,240 103,246,032,000
28/07/2015 50,500 2.90 6.09 50,500 50,500 49,900 8,059,010 406,980,005,000
27/07/2015 47,600 0.80 1.71 47,000 48,000 46,900 841,560 40,058,256,000
24/07/2015 46,800 0.60 1.30 45,900 46,800 45,900 491,190 22,987,692,000
23/07/2015 46,200 -0.10 -0.22 46,300 46,900 45,900 384,260 17,752,812,000
22/07/2015 46,300 0.40 0.87 45,500 46,500 45,500 491,030 22,734,689,000
21/07/2015 45,900 0.00 ■■ 0.00 45,900 46,000 45,100 428,060 19,647,954,000
20/07/2015 45,900 -0.60 -1.29 46,300 46,400 45,500 401,760 18,440,784,000
17/07/2015 46,500 0.00 ■■ 0.00 47,000 47,300 46,300 336,790 15,660,735,000
16/07/2015 46,500 0.10 0.22 46,300 46,900 46,300 495,180 23,025,870,000
15/07/2015 46,400 -0.80 -1.69 47,400 47,400 46,400 539,780 25,045,792,000
14/07/2015 47,200 0.80 1.72 46,900 48,000 46,600 1,201,190 56,696,168,000
13/07/2015 46,400 0.60 1.31 46,300 46,800 46,000 1,109,170 51,465,488,000
10/07/2015 45,800 1.70 3.85 44,500 46,900 44,200 1,920,380 87,953,404,000
09/07/2015 44,100 0.90 2.08 43,200 44,500 42,900 1,401,230 61,794,243,000
08/07/2015 43,200 -0.60 -1.37 43,800 43,800 43,100 860,700 37,182,240,000
07/07/2015 43,800 0.80 1.86 43,000 44,200 43,000 1,057,960 46,338,648,000
06/07/2015 43,000 0.10 0.23 43,000 43,100 40,200 672,090 28,899,870,000
03/07/2015 42,900 -0.20 -0.46 43,400 43,400 42,700 338,080 14,503,632,000
02/07/2015 43,100 0.30 0.70 43,300 43,400 42,900 527,220 22,723,182,000
01/07/2015 42,800 0.00 ■■ 0.00 43,000 43,100 42,600 220,860 9,452,808,000
30/06/2015 42,800 -0.50 -1.15 43,000 43,300 42,800 506,510 21,678,628,000
29/06/2015 43,300 0.30 0.70 43,000 43,400 42,800 515,520 22,322,016,000
26/06/2015 43,000 -1.00 -2.27 44,000 44,300 43,000 856,150 36,814,450,000
25/06/2015 44,000 0.00 ■■ 0.00 44,000 44,100 43,500 411,340 18,098,960,000
24/06/2015 44,000 0.30 0.69 43,500 44,200 43,500 647,070 28,471,080,000
23/06/2015 43,700 0.30 0.69 43,400 44,700 43,100 560,880 24,510,456,000
22/06/2015 43,400 1.30 3.09 42,700 43,400 42,700 464,650 20,165,810,000
19/06/2015 42,100 -1.00 -2.32 43,100 43,300 42,100 1,091,100 45,935,310,000
18/06/2015 43,100 0.10 0.23 43,000 43,300 43,000 166,200 7,163,220,000
17/06/2015 43,000 -0.60 -1.38 43,200 43,300 42,700 310,680 13,359,240,000
16/06/2015 43,600 -0.90 -2.02 44,500 44,500 43,600 320,780 13,986,008,000
15/06/2015 44,500 0.70 1.60 44,000 44,900 44,000 725,490 32,284,305,000
12/06/2015 43,800 0.90 2.10 43,300 44,900 42,900 906,930 39,723,534,000
11/06/2015 42,900 0.20 0.47 42,700 43,400 42,500 624,900 26,808,210,000
10/06/2015 42,700 -0.70 -1.61 43,400 43,500 42,700 521,770 22,279,579,000
09/06/2015 43,400 2.40 5.85 41,100 43,800 41,100 1,512,820 65,656,388,000
08/06/2015 41,000 1.10 2.76 40,000 42,100 39,500 1,114,630 45,699,830,000
05/06/2015 39,900 0.10 0.25 40,100 40,100 39,600 318,030 12,689,397,000
04/06/2015 39,800 0.40 1.02 39,300 39,800 39,200 242,100 9,635,580,000
03/06/2015 39,400 -0.80 -1.99 40,100 40,400 39,300 630,630 24,846,822,000
02/06/2015 40,200 -0.30 -0.74 40,400 40,900 40,200 294,170 11,825,634,000
01/06/2015 40,500 -0.90 -2.17 41,000 41,500 40,500 450,160 18,231,480,000
29/05/2015 41,400 -0.60 -1.43 42,000 42,200 41,400 595,340 24,647,076,000
28/05/2015 42,000 0.30 0.72 41,700 42,500 41,100 333,580 14,010,360,000
27/05/2015 41,700 0.20 0.48 41,500 41,900 41,400 275,640 11,494,188,000
26/05/2015 41,500 1.00 2.47 40,700 42,200 40,500 839,370 34,833,855,000
25/05/2015 40,500 0.30 0.75 40,400 41,000 40,100 371,370 15,040,485,000
22/05/2015 40,200 1.10 2.81 39,000 40,500 38,900 517,680 20,810,736,000
21/05/2015 39,100 0.10 0.26 39,400 39,500 38,700 314,340 12,290,694,000
20/05/2015 39,000 1.60 4.28 37,400 39,000 37,400 626,770 24,444,030,000
19/05/2015 37,400 -0.40 -1.06 37,500 37,900 37,300 599,400 22,417,560,000
18/05/2015 37,800 -1.50 -3.82 39,100 39,100 37,500 391,010 14,780,178,000
15/05/2015 39,300 -0.50 -1.26 40,000 40,000 39,300 341,020 13,402,086,000
14/05/2015 39,800 -0.90 -2.21 40,700 40,700 39,800 547,190 21,778,162,000
13/05/2015 40,700 -0.30 -0.73 41,000 41,200 40,500 254,130 10,343,091,000
12/05/2015 41,000 -0.20 -0.49 41,100 41,400 40,600 392,910 16,109,310,000
11/05/2015 41,200 -0.10 -0.24 41,300 41,700 41,200 183,820 7,573,384,000
08/05/2015 41,300 0.10 0.24 40,900 41,700 40,900 295,520 12,204,976,000
07/05/2015 41,200 0.10 0.24 40,900 41,500 40,900 213,430 8,793,316,000
06/05/2015 41,100 -1.40 -3.29 42,400 42,800 41,100 160,510 6,596,961,000
05/05/2015 42,500 0.50 1.19 41,500 43,300 41,000 429,320 18,246,100,000
04/05/2015 42,000 -1.00 -2.33 43,800 43,900 41,500 453,340 19,040,280,000
27/04/2015 44,000 -0.20 -0.45 44,400 44,500 44,000 225,220 9,909,680,000
24/04/2015 44,200 -0.10 -0.23 44,200 44,500 44,200 179,430 7,930,806,000
23/04/2015 44,300 -0.60 -1.34 44,900 45,000 44,300 158,500 7,021,550,000
22/04/2015 44,900 -0.20 -0.44 45,000 45,100 44,900 327,290 14,695,321,000
21/04/2015 45,100 0.00 ■■ 0.00 45,200 45,200 45,000 147,470 6,650,897,000
20/04/2015 45,100 -0.40 -0.88 45,500 45,500 45,000 171,960 7,755,396,000
17/04/2015 45,500 0.50 1.11 45,100 45,800 45,000 534,880 24,337,040,000
16/04/2015 45,000 0.00 ■■ 0.00 45,200 45,300 45,000 652,030 29,341,350,000
15/04/2015 45,000 -0.20 -0.44 45,200 45,400 45,000 295,140 13,281,300,000
14/04/2015 45,200 -0.30 -0.66 45,600 45,900 45,200 187,780 8,487,656,000
13/04/2015 45,500 1.00 2.25 44,500 45,500 44,500 349,600 15,906,800,000
10/04/2015 44,500 0.10 0.23 44,400 44,700 44,300 194,930 8,674,385,000
09/04/2015 44,400 0.40 0.91 44,000 44,400 43,900 240,820 10,692,408,000
08/04/2015 44,000 -0.10 -0.23 44,100 44,400 43,900 328,750 14,465,000,000
07/04/2015 44,100 0.00 ■■ 0.00 44,100 44,300 43,700 243,020 10,717,182,000
06/04/2015 44,100 -0.30 -0.68 44,400 44,400 44,000 188,440 8,310,204,000
03/04/2015 44,400 -0.10 -0.22 44,500 44,800 44,100 153,720 6,825,168,000
02/04/2015 44,500 0.50 1.14 44,000 44,500 43,800 197,180 8,774,510,000
01/04/2015 44,000 -1.00 -2.22 45,000 45,300 43,500 236,160 10,391,040,000
31/03/2015 45,000 0.50 1.12 44,500 45,600 44,400 351,590 15,821,550,000
30/03/2015 44,500 -0.50 -1.11 45,500 45,700 44,500 304,150 13,534,675,000
27/03/2015 45,000 -0.50 -1.10 45,600 45,800 44,900 398,700 17,941,500,000
26/03/2015 45,500 -0.50 -1.09 46,000 46,000 45,500 437,340 19,898,970,000
25/03/2015 46,000 -0.20 -0.43 46,200 46,500 46,000 364,990 16,789,540,000
24/03/2015 46,200 -0.30 -0.65 46,800 46,800 45,700 554,660 25,625,292,000
23/03/2015 46,500 -1.50 -3.12 47,800 47,800 46,400 721,450 33,547,425,000
20/03/2015 48,000 0.50 1.05 47,300 48,000 47,200 6,603,590 316,972,320,000
19/03/2015 47,500 -1.00 -2.06 48,400 48,400 47,500 568,500 27,003,750,000
18/03/2015 48,500 -0.10 -0.21 48,600 48,700 48,300 1,453,580 70,498,630,000
17/03/2015 48,600 -0.30 -0.61 49,000 49,300 48,500 1,138,080 55,310,688,000
16/03/2015 48,900 2.70 5.84 49,000 49,000 48,200 3,054,770 149,378,253,000
13/03/2015 46,200 -0.10 -0.22 46,300 46,700 46,200 286,200 13,222,440,000
12/03/2015 46,300 0.30 0.65 46,000 46,500 46,000 272,110 12,598,693,000
11/03/2015 46,000 -0.40 -0.86 46,400 46,600 45,900 562,180 25,860,280,000
10/03/2015 46,400 -0.10 -0.22 46,500 46,800 46,300 411,510 19,094,064,000
09/03/2015 46,500 -0.60 -1.27 47,200 47,200 46,500 318,630 14,816,295,000
06/03/2015 47,100 -0.10 -0.21 47,200 47,200 46,900 404,350 19,044,885,000
05/03/2015 47,200 -0.20 -0.42 47,600 47,800 47,200 563,020 26,574,544,000
04/03/2015 47,400 0.70 1.50 46,900 47,600 46,900 814,600 38,612,040,000
03/03/2015 46,700 0.30 0.65 46,200 46,800 46,200 547,740 25,579,458,000
02/03/2015 46,400 -0.30 -0.64 46,700 47,000 46,300 278,120 12,904,768,000
27/02/2015 46,700 -0.30 -0.64 47,300 47,300 46,700 341,310 15,939,177,000
26/02/2015 47,000 0.40 0.86 46,600 47,200 46,600 467,120 21,954,640,000
25/02/2015 46,600 0.30 0.65 46,100 47,500 46,100 800,420 37,299,572,000
24/02/2015 46,300 0.90 1.98 45,800 46,400 45,600 680,460 31,505,298,000
13/02/2015 45,400 -0.20 -0.44 45,600 45,800 45,400 718,940 32,639,876,000
12/02/2015 45,600 0.10 0.22 45,800 46,000 45,500 462,140 21,073,584,000
11/02/2015 45,500 0.50 1.11 45,000 45,900 45,000 515,300 23,446,150,000
10/02/2015 45,000 -0.10 -0.22 45,100 45,200 44,900 508,930 22,901,850,000
09/02/2015 45,100 -0.50 -1.10 45,700 45,800 45,000 649,540 29,294,254,000
06/02/2015 45,600 -0.10 -0.22 45,700 46,000 45,600 432,450 19,719,720,000
05/02/2015 45,700 0.20 0.44 45,700 46,200 45,600 470,430 21,498,651,000
04/02/2015 45,500 0.50 1.11 45,000 45,700 45,000 578,990 26,344,045,000
03/02/2015 45,000 -1.50 -3.23 46,700 47,000 45,000 1,140,830 51,337,350,000
02/02/2015 46,500 -0.10 -0.21 46,700 47,400 46,400 771,530 35,876,145,000
30/01/2015 46,600 -1.20 -2.51 47,500 47,700 46,600 1,579,660 73,612,156,000
29/01/2015 47,800 -1.20 -2.45 48,600 49,000 47,800 1,107,810 52,953,318,000
28/01/2015 49,000 -0.80 -1.61 51,500 52,000 49,000 2,090,610 102,439,890,000
27/01/2015 49,800 3.20 6.87 47,000 49,800 46,900 5,408,290 269,332,842,000
26/01/2015 46,600 1.50 3.33 45,200 47,300 45,200 848,780 39,553,148,000
23/01/2015 45,100 0.40 0.89 44,700 45,600 44,700 943,460 42,550,046,000
22/01/2015 44,700 -0.80 -1.76 45,500 45,500 44,500 533,410 23,843,427,000
21/01/2015 45,500 -1.10 -2.36 46,800 46,800 45,000 1,304,450 59,352,475,000
20/01/2015 46,600 -0.90 -1.89 47,400 47,500 46,100 1,125,060 52,427,796,000
19/01/2015 47,500 -0.40 -0.84 48,000 48,000 47,300 665,400 31,606,500,000
16/01/2015 47,900 0.40 0.84 47,500 48,000 47,200 685,380 32,829,702,000
15/01/2015 47,500 -0.10 -0.21 48,000 48,000 47,200 934,960 44,410,600,000
14/01/2015 47,600 0.30 0.63 47,900 48,500 47,400 1,245,440 59,282,944,000
13/01/2015 47,300 0.40 0.85 46,900 47,700 46,000 459,270 21,723,471,000
12/01/2015 46,900 -0.60 -1.26 47,500 48,300 46,900 687,070 32,223,583,000
09/01/2015 47,500 -0.20 -0.42 47,700 48,000 47,300 1,911,230 90,783,425,000
08/01/2015 47,700 -0.80 -1.65 48,500 48,900 47,200 2,931,050 139,811,085,000
07/01/2015 48,500 -1.50 -3.00 50,000 50,000 48,500 2,082,150 100,984,275,000
06/01/2015 50,000 -0.50 -0.99 49,300 50,000 49,300 1,410,380 70,519,000,000
05/01/2015 50,500 0.60 1.20 51,000 51,000 50,000 1,921,360 97,028,680,000
31/12/2014 49,900 0.70 1.42 49,200 49,900 49,200 1,724,800 86,067,520,000
30/12/2014 49,200 0.20 0.41 49,000 49,400 49,000 1,079,290 53,101,068,000
29/12/2014 49,000 0.20 0.41 48,400 49,300 48,400 1,308,830 64,132,670,000
26/12/2014 48,800 0.60 1.24 48,500 49,300 47,900 890,780 43,470,064,000
25/12/2014 48,200 -1.20 -2.43 49,400 49,400 48,200 248,680 11,986,376,000
24/12/2014 49,400 -0.30 -0.60 49,700 50,000 49,200 313,890 15,506,166,000
23/12/2014 49,700 0.10 0.20 49,700 50,000 49,300 771,760 38,356,472,000
22/12/2014 49,600 1.50 3.12 48,100 49,900 48,000 713,760 35,402,496,000
19/12/2014 48,100 0.10 0.21 48,500 48,600 47,800 1,288,700 61,986,470,000
18/12/2014 48,000 0.60 1.27 48,000 48,400 47,500 910,310 43,694,880,000
17/12/2014 47,400 -1.10 -2.27 49,000 49,500 45,900 1,972,690 93,505,506,000
16/12/2014 48,500 -2.50 -4.90 50,000 50,000 48,300 1,380,000 66,930,000,000
15/12/2014 51,000 -2.00 -3.77 52,500 52,500 51,000 1,097,210 55,957,710,000
12/12/2014 53,000 1.00 1.92 52,000 53,000 52,000 1,164,910 61,740,230,000
11/12/2014 52,000 2.20 4.42 49,700 53,000 49,400 1,684,530 87,595,560,000
10/12/2014 49,800 1.80 3.75 48,500 50,500 47,900 1,111,970 55,376,106,000
09/12/2014 48,000 -3.00 -5.88 51,500 51,500 48,000 1,759,420 84,452,160,000
08/12/2014 51,000 -1.50 -2.86 53,000 53,000 51,000 784,760 40,022,760,000
05/12/2014 52,500 -0.50 -0.94 53,000 53,500 52,500 510,190 26,784,975,000
04/12/2014 53,000 0.50 0.95 53,500 54,000 52,500 721,300 38,228,900,000
03/12/2014 52,500 1.00 1.94 52,000 53,500 51,500 960,490 50,425,725,000
02/12/2014 51,500 0.50 0.98 52,000 52,500 51,000 889,870 45,828,305,000
01/12/2014 51,000 -2.00 -3.77 53,500 54,000 51,000 947,150 48,304,650,000
28/11/2014 53,000 -1.50 -2.75 54,000 54,000 53,000 778,090 41,238,770,000
27/11/2014 54,500 0.50 0.93 54,500 54,500 53,000 287,890 15,690,005,000
26/11/2014 54,000 0.50 0.93 54,000 55,500 53,000 2,309,220 124,697,880,000
25/11/2014 53,500 2.50 4.90 51,500 53,500 51,500 1,316,020 70,407,070,000
24/11/2014 51,000 -1.00 -1.92 52,000 52,000 51,000 964,620 49,195,620,000
21/11/2014 52,000 -3.00 -5.45 54,500 54,500 52,000 2,162,220 112,435,440,000
20/11/2014 55,000 -1.00 -1.79 56,500 56,500 55,000 651,670 35,841,850,000
19/11/2014 56,000 1.50 2.75 55,500 57,000 55,000 882,190 49,402,640,000
18/11/2014 54,500 -1.50 -2.68 56,500 57,000 53,500 3,044,480 165,924,160,000
17/11/2014 56,000 -2.00 -3.45 58,500 58,500 55,000 2,123,090 118,893,040,000
14/11/2014 58,000 -2.00 -3.33 59,500 59,500 57,500 2,830,830 164,188,140,000
13/11/2014 60,000 -1.50 -2.44 61,500 62,000 60,000 1,617,050 97,023,000,000
12/11/2014 61,500 -1.00 -1.60 62,500 62,500 61,500 473,810 29,139,315,000
11/11/2014 62,500 -1.00 -1.57 63,500 65,000 61,500 2,139,630 133,726,875,000
10/11/2014 63,500 1.50 2.42 62,500 64,500 62,500 1,342,390 85,241,765,000
07/11/2014 62,000 -1.50 -2.36 63,500 63,500 62,000 916,200 56,804,400,000
06/11/2014 63,500 0.50 0.79 63,500 64,000 62,000 747,670 47,477,045,000
05/11/2014 63,000 -1.00 -1.56 64,500 65,500 62,500 1,278,810 80,565,030,000
04/11/2014 64,000 3.00 4.92 61,000 65,000 60,500 2,987,660 191,210,240,000
03/11/2014 61,000 1.00 1.67 60,000 61,000 59,500 542,200 33,074,200,000
31/10/2014 60,000 1.00 1.69 59,500 60,500 59,500 638,260 38,295,600,000
30/10/2014 59,000 -1.00 -1.67 60,000 60,000 59,000 366,830 21,642,970,000
29/10/2014 60,000 1.50 2.56 58,500 60,000 58,500 570,130 34,207,800,000
28/10/2014 58,500 0.50 0.86 58,000 59,000 57,500 375,120 21,944,520,000
27/10/2014 58,000 -2.00 -3.33 60,000 60,500 58,000 480,930 27,893,940,000
24/10/2014 60,000 0.00 ■■ 0.00 60,000 61,000 59,500 445,080 26,704,800,000
23/10/2014 60,000 -1.50 -2.44 61,500 61,500 59,500 752,520 45,151,200,000
22/10/2014 61,500 2.00 3.36 61,000 62,500 60,500 1,211,240 74,491,260,000
21/10/2014 59,500 2.00 3.48 57,500 59,500 57,500 392,310 23,342,445,000
20/10/2014 57,500 -0.50 -0.86 57,000 59,000 56,500 569,290 32,734,175,000
17/10/2014 58,000 -0.50 -0.85 59,000 59,000 57,000 479,600 27,816,800,000
16/10/2014 58,500 -1.00 -1.68 59,500 60,000 58,500 951,270 55,649,295,000
15/10/2014 59,500 1.00 1.71 58,500 59,500 58,000 333,330 19,833,135,000
14/10/2014 58,500 -0.50 -0.85 59,500 59,500 58,500 249,370 14,588,145,000
13/10/2014 59,000 0.50 0.85 59,000 59,500 58,500 298,060 17,585,540,000
10/10/2014 58,500 -1.50 -2.50 60,000 60,000 58,500 280,680 16,419,780,000
09/10/2014 60,000 -0.50 -0.83 60,500 60,500 60,000 356,580 21,394,800,000
08/10/2014 60,500 -0.50 -0.82 61,000 61,000 60,000 91,800 5,553,900,000
07/10/2014 61,000 0.00 ■■ 0.00 60,500 61,500 60,500 156,360 9,537,960,000
06/10/2014 61,000 0.00 ■■ 0.00 61,000 61,500 60,500 165,540 10,097,940,000
03/10/2014 61,000 1.50 2.52 59,500 61,500 59,500 656,250 40,031,250,000
02/10/2014 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 192,370 11,446,015,000
01/10/2014 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 159,670 9,500,365,000
30/09/2014 59,500 0.50 0.85 59,500 59,500 58,500 192,660 11,463,270,000
29/09/2014 59,000 -2.00 -3.28 60,500 61,000 59,000 303,100 17,882,900,000
26/09/2014 61,000 -0.50 -0.81 61,000 62,000 60,500 398,140 24,286,540,000
25/09/2014 61,500 0.00 ■■ 0.00 61,000 61,500 60,000 322,450 19,830,675,000
24/09/2014 61,500 1.50 2.50 60,500 61,500 60,500 628,140 38,630,610,000
23/09/2014 60,000 0.50 0.84 59,000 62,000 59,000 697,740 41,864,400,000
22/09/2014 59,500 -2.50 -4.03 61,000 61,000 59,500 432,310 25,722,445,000
19/09/2014 62,000 3.50 5.98 59,000 62,000 59,000 6,945,350 430,611,700,000
18/09/2014 58,500 -1.00 -1.68 59,500 60,000 57,500 558,570 32,676,345,000
17/09/2014 59,500 -1.50 -2.46 61,500 61,500 59,000 572,580 34,068,510,000
16/09/2014 61,000 -1.00 -1.61 61,000 62,000 59,500 983,500 59,993,500,000
15/09/2014 62,000 -1.50 -2.36 64,000 64,000 61,500 853,640 52,925,680,000
12/09/2014 63,500 3.50 5.83 60,000 63,500 60,000 1,749,180 111,072,930,000
11/09/2014 60,000 2.90 5.08 60,000 60,000 58,000 887,420 53,245,200,000
10/09/2014 68,500 1.00 1.48 68,000 69,000 66,000 980,940 67,194,390,000
09/09/2014 67,500 -3.50 -4.93 71,500 71,500 67,000 1,593,270 107,545,725,000
08/09/2014 71,000 -3.00 -4.05 75,000 75,000 71,000 1,037,460 73,659,660,000
05/09/2014 74,000 0.00 ■■ 0.00 74,500 74,500 73,500 488,600 36,156,400,000
04/09/2014 74,000 0.00 ■■ 0.00 73,500 74,000 73,000 596,750 44,159,500,000
03/09/2014 74,000 -0.50 -0.67 75,500 76,000 74,000 787,200 58,252,800,000
29/08/2014 74,500 2.00 2.76 73,000 74,500 72,500 943,770 70,310,865,000
28/08/2014 72,500 -1.50 -2.03 73,500 74,000 71,500 1,142,060 82,799,350,000
27/08/2014 74,000 3.50 4.96 71,000 74,500 71,000 1,803,000 133,422,000,000
26/08/2014 70,500 1.50 2.17 69,500 70,500 68,000 1,421,220 100,196,010,000
25/08/2014 69,000 1.50 2.22 67,500 69,500 67,500 877,080 60,518,520,000
22/08/2014 67,500 -1.00 -1.46 68,000 68,500 67,000 1,036,160 69,940,800,000
21/08/2014 68,500 0.50 0.74 68,500 69,000 67,000 471,940 32,327,890,000
20/08/2014 68,000 2.50 3.82 66,500 68,500 65,500 900,260 61,217,680,000
19/08/2014 65,500 -1.50 -2.24 67,000 67,500 65,000 668,010 43,754,655,000
18/08/2014 67,000 1.50 2.29 65,500 68,000 65,500 800,630 53,642,210,000
15/08/2014 65,500 -0.50 -0.76 66,000 69,500 65,000 670,470 43,915,785,000
14/08/2014 66,000 2.50 3.94 65,000 67,500 64,500 966,730 63,804,180,000
13/08/2014 63,500 4.00 6.72 60,000 63,500 60,000 2,330,790 148,005,165,000
12/08/2014 59,500 -0.50 -0.83 60,000 60,000 59,000 304,420 18,112,990,000
11/08/2014 60,000 0.00 ■■ 0.00 60,000 60,500 58,500 523,800 31,428,000,000
08/08/2014 60,000 2.00 3.45 58,000 61,500 58,000 1,725,520 103,531,200,000
07/08/2014 58,000 0.00 ■■ 0.00 58,000 59,000 57,500 166,070 9,632,060,000
06/08/2014 58,000 2.00 3.57 57,000 59,000 56,500 606,620 35,183,960,000
05/08/2014 56,000 0.00 ■■ 0.00 56,000 57,000 56,000 321,450 18,001,200,000
04/08/2014 56,000 -1.00 -1.75 56,500 57,000 56,000 101,030 5,657,680,000
01/08/2014 57,000 -0.50 -0.87 57,000 57,500 56,500 30,380 1,731,660,000
31/07/2014 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 73,480 4,225,100,000
30/07/2014 57,500 -1.50 -2.54 59,500 59,500 57,500 101,300 5,824,750,000
29/07/2014 59,000 0.50 0.85 58,500 59,000 58,000 8,590 506,810,000
28/07/2014 58,500 -0.50 -0.85 58,000 59,000 57,000 89,950 5,262,075,000
25/07/2014 59,000 -0.50 -0.84 60,000 60,000 59,000 34,330 2,025,470,000
24/07/2014 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 15,180 903,210,000
23/07/2014 59,500 0.50 0.85 59,000 59,500 59,000 21,030 1,251,285,000
22/07/2014 59,000 -0.50 -0.84 60,000 60,000 58,500 7,760 457,840,000
21/07/2014 59,500 0.00 ■■ 0.00 60,000 60,000 59,000 16,840 1,001,980,000
18/07/2014 59,500 0.00 ■■ 0.00 59,000 59,500 58,000 39,850 2,371,075,000
17/07/2014 59,500 0.50 0.85 59,500 60,000 58,500 1,120 66,640,000
16/07/2014 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 28,910 1,734,600,000
15/07/2014 60,000 -0.50 -0.83 61,000 61,000 59,500 18,520 1,111,200,000
14/07/2014 60,500 0.50 0.83 60,000 60,500 60,000 4,020 243,210,000
11/07/2014 60,000 -1.00 -1.64 60,500 61,000 60,000 6,230 373,800,000
10/07/2014 61,000 0.50 0.83 60,500 61,000 59,500 12,690 774,090,000
09/07/2014 60,500 0.00 ■■ 0.00 61,000 61,500 60,000 28,750 1,739,375,000
08/07/2014 60,500 0.00 ■■ 0.00 60,500 60,500 59,500 17,270 1,044,835,000
07/07/2014 60,500 -0.50 -0.82 60,000 61,500 60,000 22,980 1,390,290,000
04/07/2014 61,000 0.00 ■■ 0.00 60,500 61,000 60,500 33,720 2,056,920,000
03/07/2014 61,000 0.50 0.83 60,000 61,000 60,000 29,550 1,802,550,000
02/07/2014 60,500 0.00 ■■ 0.00 61,000 61,000 60,000 61,330 3,710,465,000
01/07/2014 60,500 0.50 0.83 60,000 61,000 60,000 9,630 582,615,000
30/06/2014 60,000 -2.00 -3.23 62,000 62,000 60,000 47,860 2,871,600,000
27/06/2014 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 43,330 2,686,460,000
26/06/2014 62,000 1.00 1.64 61,000 62,000 61,000 33,200 2,058,400,000
25/06/2014 61,000 1.00 1.67 60,000 61,000 60,000 9,580 584,380,000
24/06/2014 60,000 -0.50 -0.83 60,500 60,500 59,500 56,750 3,405,000,000
23/06/2014 60,500 -0.50 -0.82 61,000 62,000 60,000 65,590 3,968,195,000
20/06/2014 61,000 1.00 1.67 60,000 61,000 60,000 71,590 4,366,990,000
19/06/2014 60,000 0.50 0.84 59,500 60,000 59,000 52,280 3,136,800,000
18/06/2014 59,500 -0.50 -0.83 60,000 60,000 59,500 25,870 1,539,265,000
17/06/2014 60,000 0.00 ■■ 0.00 60,500 60,500 59,500 29,370 1,762,200,000
16/06/2014 60,000 1.00 1.69 59,000 60,500 59,000 254,250 15,255,000,000
13/06/2014 59,000 -0.50 -0.84 59,500 60,000 59,000 15,570 918,630,000
12/06/2014 59,500 0.00 ■■ 0.00 59,500 59,500 58,500 50,860 3,026,170,000
11/06/2014 59,500 2.00 3.48 58,000 59,500 58,000 23,560 1,401,820,000
10/06/2014 57,500 0.00 ■■ 0.00 57,500 58,500 57,500 17,180 987,850,000
09/06/2014 57,500 0.00 ■■ 0.00 58,000 58,500 57,000 41,160 2,366,700,000
06/06/2014 57,500 -1.00 -1.71 58,500 59,000 57,500 35,950 2,067,125,000
05/06/2014 58,500 -0.50 -0.85 59,000 59,000 58,000 32,500 1,901,250,000
04/06/2014 59,000 -1.00 -1.67 59,500 59,500 57,500 157,430 9,288,370,000
03/06/2014 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 27,120 1,627,200,000
02/06/2014 60,000 0.00 ■■ 0.00 60,500 60,500 59,500 24,070 1,444,200,000
30/05/2014 60,000 0.50 0.84 60,000 60,000 59,000 44,430 2,665,800,000
29/05/2014 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 7,530 448,035,000
28/05/2014 59,500 -0.50 -0.83 60,000 60,000 58,000 21,710 1,291,745,000
27/05/2014 60,000 0.50 0.84 59,000 60,000 59,000 12,520 751,200,000
26/05/2014 59,500 0.50 0.85 59,000 60,000 59,000 30,340 1,805,230,000
23/05/2014 59,000 2.50 4.42 57,000 59,500 57,000 76,770 4,529,430,000
22/05/2014 56,500 1.00 1.80 55,500 56,500 54,500 37,030 2,092,195,000
21/05/2014 55,500 2.00 3.74 53,500 55,500 53,000 50,210 2,786,655,000
20/05/2014 53,500 1.00 1.90 53,000 53,500 53,000 14,150 757,025,000
19/05/2014 52,500 0.50 0.96 52,000 54,000 52,000 15,760 827,400,000
16/05/2014 52,000 -1.00 -1.89 53,000 53,500 52,000 59,990 3,119,480,000
15/05/2014 53,000 -1.00 -1.85 54,000 54,500 52,500 71,540 3,791,620,000
14/05/2014 54,000 0.50 0.93 54,000 54,000 53,000 13,590 733,860,000
13/05/2014 53,500 -1.00 -1.83 54,500 55,000 53,500 132,940 7,112,290,000
12/05/2014 54,500 -2.50 -4.39 57,000 57,000 54,500 22,920 1,249,140,000
09/05/2014 57,000 2.00 3.64 54,000 57,000 53,500 37,210 2,120,970,000
08/05/2014 55,000 -2.00 -3.51 57,000 57,000 54,000 107,930 5,936,150,000
07/05/2014 57,000 0.50 0.88 57,000 58,000 57,000 28,690 1,635,330,000
06/05/2014 56,500 -0.50 -0.88 57,000 57,000 55,500 24,000 1,356,000,000
05/05/2014 57,000 1.00 1.79 56,000 57,000 56,000 106,920 6,094,440,000
29/04/2014 56,000 1.50 2.75 56,000 56,500 56,000 142,590 7,985,040,000
28/04/2014 54,500 1.50 2.83 54,500 56,500 54,500 205,400 11,194,300,000
25/04/2014 53,000 1.00 1.92 54,000 54,000 53,000 257,210 13,632,130,000
24/04/2014 52,000 -0.50 -0.95 55,000 55,500 52,000 183,150 9,523,800,000
23/04/2014 52,500 -0.50 -0.94 53,000 54,500 52,500 85,950 4,512,375,000
22/04/2014 53,000 -0.50 -0.93 54,000 55,000 52,500 268,010 14,204,530,000
21/04/2014 53,500 -1.00 -1.83 54,500 57,500 53,000 148,670 7,953,845,000
18/04/2014 54,500 -4.00 -6.84 58,500 59,500 54,500 123,920 6,753,640,000
17/04/2014 58,500 1.50 2.63 57,000 59,500 57,000 98,890 5,785,065,000
16/04/2014 57,000 0.00 ■■ 0.00 57,500 58,000 57,000 173,690 9,900,330,000
15/04/2014 57,000 -1.50 -2.56 57,000 59,500 57,000 204,780 11,672,460,000
14/04/2014 58,500 0.00 ■■ 0.00 58,500 59,000 56,500 52,950 3,097,575,000
11/04/2014 58,500 1.00 1.74 57,000 58,500 54,000 256,330 14,995,305,000
10/04/2014 57,500 -4.00 -6.50 60,500 61,500 57,500 306,510 17,624,325,000
08/04/2014 61,500 -0.50 -0.81 61,500 61,500 61,000 47,910 2,946,465,000
07/04/2014 62,000 0.00 ■■ 0.00 61,500 62,000 61,500 65,300 4,048,600,000
04/04/2014 62,000 0.50 0.81 61,500 62,500 61,500 88,690 5,498,780,000
03/04/2014 61,500 -1.00 -1.60 62,000 63,000 61,500 41,640 2,560,860,000
02/04/2014 62,500 -0.50 -0.79 62,000 63,000 62,000 51,780 3,236,250,000
01/04/2014 63,000 -1.00 -1.56 63,000 64,000 62,000 41,840 2,635,920,000
31/03/2014 64,000 2.00 3.23 62,000 64,500 62,000 138,360 8,855,040,000
28/03/2014 62,000 1.50 2.48 61,500 62,000 60,500 82,810 5,134,220,000
27/03/2014 60,500 -1.00 -1.63 61,000 61,500 60,500 52,860 3,198,030,000
26/03/2014 61,500 0.00 ■■ 0.00 61,500 62,000 61,000 34,720 2,135,280,000
25/03/2014 61,500 2.00 3.36 59,000 62,000 59,000 88,070 5,416,305,000
24/03/2014 59,500 2.50 4.39 59,000 59,500 58,000 68,370 4,068,015,000
21/03/2014 58,000 0.00 ■■ 0.00 57,500 59,500 57,500 90,750 5,263,500,000
20/03/2014 58,000 -0.50 -0.85 58,500 59,000 58,000 48,650 2,821,700,000
19/03/2014 58,500 0.50 0.86 58,000 60,000 58,000 34,220 2,001,870,000
18/03/2014 58,000 -1.00 -1.69 59,000 59,000 58,000 40,570 2,353,060,000
17/03/2014 59,000 -1.00 -1.67 59,000 60,500 59,000 51,930 3,063,870,000
14/03/2014 60,000 0.00 ■■ 0.00 59,500 60,500 59,500 36,970 2,218,200,000
13/03/2014 60,000 -1.00 -1.64 61,000 61,000 59,500 59,990 3,599,400,000
12/03/2014 61,000 0.00 ■■ 0.00 61,000 61,500 60,000 149,060 9,092,660,000
11/03/2014 61,000 1.50 2.52 59,000 61,000 59,000 80,410 4,905,010,000
10/03/2014 59,500 0.50 0.85 59,000 60,000 58,500 154,830 9,212,385,000
07/03/2014 59,000 1.00 1.72 58,000 59,000 57,000 100,160 5,909,440,000
06/03/2014 58,000 0.00 ■■ 0.00 59,500 59,500 57,000 41,510 2,407,580,000
05/03/2014 58,000 2.00 3.57 56,500 59,500 56,000 189,300 10,979,400,000
04/03/2014 56,000 -1.00 -1.75 56,000 56,500 55,000 19,370 1,084,720,000
03/03/2014 57,000 0.00 ■■ 0.00 58,000 58,000 54,500 33,460 1,907,220,000
28/02/2014 57,000 0.00 ■■ 0.00 57,000 58,000 56,500 61,460 3,503,220,000
27/02/2014 57,000 -2.00 -3.39 58,500 59,000 57,000 40,980 2,335,860,000
26/02/2014 59,000 0.00 ■■ 0.00 59,500 59,500 58,500 34,030 2,007,770,000
25/02/2014 59,000 0.00 ■■ 0.00 58,000 59,500 58,000 89,840 5,300,560,000
24/02/2014 59,000 -1.50 -2.48 60,500 60,500 59,000 46,650 2,752,350,000
21/02/2014 60,500 0.50 0.83 60,000 61,000 58,000 115,890 7,011,345,000
20/02/2014 60,000 -0.50 -0.83 60,000 61,000 59,000 99,110 5,946,600,000
19/02/2014 60,500 -1.00