Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 985.30 +1.74 (+0.18%)
  • HNX-Index 103.94 -0.07 (-0.07%)
  • UPCOM-Index 56.67 +0.07 (+0.12%)
CTCP Đầu tư Nam Long
Nam Long Investment Corporation
Mã CK:      NLG      28.05      -0.05 (-0.18%)      (cập nhật 11:15 22/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.namlongvn.com
NLG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/10/2019 28,050 -0.05 -0.18 28,050 28,250 28,000 88,000 2,468,400,000
21/10/2019 28,050 -0.60 -2.14 28,700 28,650 27,950 94,315 2,645,535,750
18/10/2019 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 21,230 609,301,000
17/10/2019 28,700 -0.20 -0.70 28,850 28,800 28,400 60,378 1,732,848,600
16/10/2019 28,850 0.00 ■■ 0.00 28,850 29,150 28,750 57,459 1,657,692,150
15/10/2019 28,850 0.10 0.35 28,800 28,900 28,500 56,642 1,634,121,700
14/10/2019 28,800 -0.10 -0.35 28,950 29,050 28,600 33,066 952,300,800
11/10/2019 28,950 0.30 1.04 28,700 29,200 28,700 59,990 1,736,710,500
10/10/2019 28,700 -0.30 -1.05 29,000 29,400 28,500 36,370 1,043,819,000
09/10/2019 29,000 -0.40 -1.38 29,350 29,250 28,900 37,999 1,101,971,000
08/10/2019 29,350 0.80 2.73 28,600 29,500 28,450 87,337 2,563,340,950
07/10/2019 28,600 -0.40 -1.40 29,000 29,000 28,600 25,409 726,697,400
04/10/2019 29,000 0.20 0.69 28,800 29,250 28,500 97,895 2,838,955,000
03/10/2019 28,800 0.20 0.69 28,600 28,900 28,300 41,972 1,208,793,600
02/10/2019 28,600 0.20 0.70 28,400 28,800 28,200 77,735 2,223,221,000
01/10/2019 28,400 0.60 2.11 27,800 28,500 27,600 108,452 3,080,036,800
30/09/2019 27,800 -0.10 -0.36 27,950 28,050 27,700 28,226 784,682,800
27/09/2019 27,950 -0.10 -0.36 28,050 28,200 27,750 54,911 1,534,762,450
26/09/2019 28,050 0.40 1.43 27,700 28,450 27,800 59,328 1,664,150,400
25/09/2019 27,700 -0.10 -0.36 27,800 27,900 27,500 28,978 802,690,600
24/09/2019 27,800 0.30 1.08 27,500 27,900 27,300 78,616 2,185,524,800
23/09/2019 27,500 -0.60 -2.18 28,050 28,150 27,500 66,643 1,832,682,500
20/09/2019 28,050 -0.30 -1.07 28,400 28,500 28,050 56,746 1,591,725,300
19/09/2019 28,400 0.00 ■■ 0.00 28,400 28,600 28,250 25,024 710,681,600
18/09/2019 28,400 -0.30 -1.06 28,650 28,800 28,400 67,148 1,907,003,200
17/09/2019 28,650 -0.20 -0.70 28,800 28,900 28,500 51,606 1,478,511,900
16/09/2019 28,800 0.10 0.35 28,750 29,100 28,650 65,626 1,890,028,800
13/09/2019 28,750 0.10 0.35 28,700 29,050 28,500 71,231 2,047,891,250
12/09/2019 28,700 0.30 1.05 28,350 28,700 28,350 66,993 1,922,699,100
11/09/2019 28,350 0.10 0.35 28,250 28,600 28,250 47,312 1,341,295,200
10/09/2019 28,250 0.30 1.06 28,000 28,400 28,000 118,410 3,345,082,500
09/09/2019 28,000 -0.10 -0.36 28,100 28,200 27,900 28,196 789,488,000
06/09/2019 28,100 0.10 0.36 28,000 28,250 27,950 20,064 563,798,400
05/09/2019 28,000 -0.30 -1.07 28,300 28,600 28,000 37,931 1,062,068,000
04/09/2019 28,300 -1.70 -6.01 30,000 28,450 27,900 50,341 1,424,650,300
03/09/2019 30,000 -0.20 -0.67 30,200 30,450 30,000 39,866 1,195,980,000
30/08/2019 30,200 0.00 ■■ 0.00 30,200 30,400 30,100 44,584 1,346,436,800
29/08/2019 30,200 -0.20 -0.66 30,350 30,400 30,050 56,662 1,711,192,400
28/08/2019 30,350 0.40 1.32 30,000 30,500 29,900 65,633 1,991,961,550
27/08/2019 30,000 -0.20 -0.67 30,200 30,750 29,800 58,172 1,745,160,000
26/08/2019 30,200 -0.70 -2.32 30,850 31,050 30,050 81,612 2,464,682,400
23/08/2019 30,850 -0.20 -0.65 31,050 31,250 30,800 40,286 1,242,823,100
22/08/2019 31,050 -0.50 -1.61 31,550 31,600 31,000 51,332 1,593,858,600
21/08/2019 31,550 0.10 0.32 31,500 31,750 30,900 77,963 2,459,732,650
20/08/2019 31,500 0.30 0.95 31,250 31,700 31,100 73,867 2,326,810,500
19/08/2019 31,250 0.40 1.28 30,800 31,300 30,700 99,410 3,106,562,500
16/08/2019 30,800 -0.40 -1.30 31,200 31,450 30,800 152,756 4,704,884,800
15/08/2019 31,200 -0.40 -1.28 31,600 31,500 31,000 101,370 3,162,744,000
14/08/2019 31,600 -0.50 -1.58 32,100 32,400 31,600 156,619 4,949,160,400
13/08/2019 32,100 0.40 1.25 31,700 32,350 31,300 130,998 4,205,035,800
12/08/2019 31,700 0.10 0.32 31,600 31,750 31,450 56,338 1,785,914,600
09/08/2019 31,600 1.00 3.16 30,600 32,200 30,550 256,241 8,097,215,600
08/08/2019 30,600 0.10 0.33 30,500 30,650 30,350 65,748 2,011,888,800
07/08/2019 30,500 0.10 0.33 30,400 30,550 30,100 91,434 2,788,737,000
06/08/2019 30,400 -0.30 -0.99 30,700 30,550 30,000 160,371 4,875,278,400
05/08/2019 30,700 -0.30 -0.98 31,000 31,000 30,600 84,293 2,587,795,100
02/08/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,600 97,444 3,020,764,000
01/08/2019 31,000 0.60 1.94 30,350 31,050 30,250 206,460 6,400,260,000
31/07/2019 30,350 0.00 ■■ 0.00 30,400 30,450 30,000 67,936 2,061,857,600
30/07/2019 30,400 0.30 0.99 30,050 30,600 29,900 158,868 4,829,587,200
29/07/2019 30,050 0.20 0.67 29,850 30,150 29,750 95,874 2,881,013,700
26/07/2019 29,850 -0.30 -1.01 30,200 30,200 29,850 57,200 1,707,420,000
25/07/2019 30,200 0.30 0.99 29,900 30,400 29,650 179,854 5,431,590,800
24/07/2019 29,900 0.50 1.67 29,400 30,100 29,450 161,874 4,840,032,600
23/07/2019 29,400 0.00 ■■ 0.00 29,350 29,500 29,250 26,923 791,536,200
22/07/2019 29,350 0.00 ■■ 0.00 29,400 29,600 29,300 56,065 1,645,507,750
19/07/2019 29,400 0.40 1.36 29,000 29,550 29,150 90,286 2,654,408,400
18/07/2019 29,000 -0.30 -1.03 29,250 29,500 29,000 52,773 1,530,417,000
17/07/2019 29,250 0.10 0.34 29,100 29,500 28,950 56,967 1,666,284,750
16/07/2019 29,100 -0.30 -1.03 29,350 29,600 29,100 51,209 1,490,181,900
15/07/2019 29,350 -0.30 -1.02 29,700 29,700 29,350 45,175 1,325,886,250
12/07/2019 29,700 -0.10 -0.34 29,800 29,800 29,400 49,816 1,479,535,200
11/07/2019 29,800 0.40 1.34 29,400 29,800 29,450 60,113 1,791,367,400
10/07/2019 29,400 0.00 ■■ 0.00 29,350 29,450 29,200 47,372 1,392,736,800
09/07/2019 29,350 0.50 1.70 28,850 29,350 28,700 91,139 2,674,929,650
08/07/2019 28,850 0.00 ■■ 0.00 28,900 29,050 28,700 56,938 1,642,661,300
05/07/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 37,798 1,092,362,200
04/07/2019 28,900 -0.10 -0.35 29,000 29,050 28,800 76,411 2,208,277,900
03/07/2019 29,000 0.10 0.34 28,950 29,000 28,650 41,057 1,190,653,000
02/07/2019 28,950 -0.20 -0.69 29,150 29,100 28,600 50,954 1,475,118,300
01/07/2019 29,150 0.00 ■■ 0.00 29,100 29,250 28,900 49,779 1,451,057,850
28/06/2019 29,100 0.30 1.03 28,800 29,100 28,550 65,285 1,899,793,500
27/06/2019 28,800 -0.40 -1.39 29,250 29,400 28,450 65,121 1,875,484,800
26/06/2019 29,250 -0.30 -1.03 29,500 29,500 29,250 157,697 4,612,637,250
25/06/2019 29,500 -0.10 -0.34 29,600 29,750 29,300 135,728 4,003,976,000
24/06/2019 29,600 -0.50 -1.69 30,150 30,200 29,450 164,425 4,866,980,000
21/06/2019 30,150 0.30 1.00 29,850 30,400 29,700 183,131 5,521,399,650
20/06/2019 29,850 0.20 0.67 29,650 29,900 29,450 161,372 4,816,954,200
19/06/2019 29,650 0.00 ■■ 0.00 29,600 29,800 29,500 85,819 2,544,533,350
18/06/2019 29,600 -0.10 -0.34 29,700 29,750 29,500 81,529 2,413,258,400
17/06/2019 29,700 0.10 0.34 29,600 29,800 29,350 106,005 3,148,348,500
16/06/2019 29,600 0.20 0.68 29,450 29,800 29,400 118,584 3,510,086,400
14/06/2019 29,600 0.20 0.68 29,450 29,800 29,400 118,584 3,510,086,400
13/06/2019 29,450 0.10 0.34 29,350 29,650 29,150 116,138 3,420,264,100
11/06/2019 29,250 -0.40 -1.37 29,700 29,900 29,250 91,873 2,687,285,250
10/06/2019 29,700 -0.20 -0.67 29,900 30,000 29,600 113,754 3,378,493,800
09/06/2019 29,900 1.30 4.35 28,650 29,900 28,500 116,720 3,489,928,000
07/06/2019 29,900 1.30 4.35 28,650 29,900 28,500 116,720 3,489,928,000
06/06/2019 28,650 0.00 ■■ 0.00 28,650 28,850 28,200 46,050 1,319,332,500
05/06/2019 28,650 -0.20 -0.70 28,850 29,450 28,200 124,738 3,573,743,700
04/06/2019 28,850 -0.10 -0.35 29,000 29,400 28,800 90,738 2,617,791,300
03/06/2019 29,000 -0.60 -2.07 29,550 29,650 28,900 109,191 3,166,539,000
02/06/2019 29,550 -0.90 -3.05 30,450 30,500 29,550 51,415 1,519,313,250
31/05/2019 29,550 -0.90 -3.05 30,450 30,500 29,550 51,415 1,519,313,250
30/05/2019 30,450 0.40 1.31 30,050 30,450 29,300 128,801 3,921,990,450
29/05/2019 30,050 -0.70 -2.33 30,750 30,950 30,050 124,917 3,753,755,850
28/05/2019 30,750 -0.10 -0.33 30,850 30,900 30,600 75,172 2,311,539,000
27/05/2019 30,850 0.00 ■■ 0.00 30,850 31,100 30,800 60,151 1,855,658,350
26/05/2019 30,850 -0.30 -0.97 31,200 31,250 30,850 78,207 2,412,685,950
24/05/2019 30,850 -0.30 -0.97 31,200 31,250 30,850 78,207 2,412,685,950
23/05/2019 31,200 0.50 1.60 30,700 31,200 30,500 133,608 4,168,569,600
22/05/2019 30,700 -0.10 -0.33 30,800 30,900 30,350 74,791 2,296,083,700
21/05/2019 30,800 -0.10 -0.32 30,900 31,200 30,600 66,621 2,051,926,800
20/05/2019 30,900 0.40 1.29 30,450 30,900 30,300 79,456 2,455,190,400
19/05/2019 30,450 -0.40 -1.31 30,850 31,300 30,350 78,360 2,386,062,000
17/05/2019 30,450 -0.40 -1.31 30,850 31,300 30,350 78,360 2,386,062,000
16/05/2019 30,850 0.00 ■■ 0.00 30,900 31,250 30,700 121,438 3,746,362,300
15/05/2019 30,900 0.60 1.94 30,300 31,000 30,100 170,366 5,264,309,400
14/05/2019 30,300 0.10 0.33 30,200 30,400 29,800 68,316 2,069,974,800
13/05/2019 30,200 0.70 2.32 29,500 30,200 29,500 143,513 4,334,092,600
12/05/2019 29,500 0.50 1.69 29,000 29,700 29,000 69,313 2,044,733,500
10/05/2019 29,500 0.50 1.69 29,000 29,700 29,000 69,313 2,044,733,500
09/05/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 41,793 1,211,997,000
08/05/2019 29,000 -0.30 -1.03 29,300 29,300 28,800 43,074 1,249,146,000
07/05/2019 29,300 -0.10 -0.34 29,400 29,600 29,000 57,726 1,691,371,800
06/05/2019 29,400 -0.30 -1.02 29,700 29,700 28,800 92,289 2,713,296,600
05/05/2019 29,700 -0.10 -0.34 29,800 30,000 29,550 54,967 1,632,519,900
03/05/2019 29,700 -0.10 -0.34 29,800 30,000 29,550 54,967 1,632,519,900
02/05/2019 29,800 0.30 1.01 29,550 29,800 29,450 78,972 2,353,365,600
01/05/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
30/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
29/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
28/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
26/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
25/04/2019 29,500 -0.30 -1.02 29,750 29,900 29,400 58,586 1,728,287,000
24/04/2019 29,750 1.30 4.37 28,450 29,750 28,350 205,590 6,116,302,500
23/04/2019 28,450 0.10 0.35 28,300 28,600 28,300 33,714 959,163,300
22/04/2019 28,300 -0.10 -0.35 28,400 28,650 28,300 68,657 1,942,993,100
21/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
19/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
18/04/2019 28,400 -0.30 -1.06 28,700 28,950 28,350 68,649 1,949,631,600
17/04/2019 28,700 0.10 0.35 28,600 29,200 28,500 182,596 5,240,505,200
16/04/2019 28,600 -0.20 -0.70 28,800 28,700 28,300 42,380 1,212,068,000
15/04/2019 28,800 0.10 0.35 28,700 28,900 28,400 58,983 1,698,710,400
12/04/2019 28,800 0.10 0.35 28,700 28,900 28,400 58,983 1,698,710,400
11/04/2019 28,700 0.40 1.39 28,300 28,800 28,000 89,068 2,556,251,600
10/04/2019 28,300 -0.20 -0.71 28,500 28,450 28,100 57,953 1,640,069,900
09/04/2019 28,500 -0.40 -1.40 28,900 29,050 28,300 87,222 2,485,827,000
08/04/2019 28,900 0.20 0.69 28,700 29,300 28,700 169,545 4,899,850,500
05/04/2019 28,700 1.10 3.83 27,650 28,700 27,400 156,068 4,479,151,600
04/04/2019 27,650 0.30 1.08 27,300 27,700 27,200 67,824 1,875,333,600
03/04/2019 27,300 0.00 ■■ 0.00 27,300 27,500 26,950 46,329 1,264,781,700
02/04/2019 27,300 -0.10 -0.37 27,400 27,800 27,250 44,995 1,228,363,500
01/04/2019 27,400 -0.10 -0.36 27,500 27,700 27,300 44,249 1,212,422,600
30/03/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,100 241,220 6,874,770,000
29/03/2019 27,500 0.30 1.09 27,200 27,700 27,000 48,390 1,330,725,000
28/03/2019 27,200 0.70 2.57 26,500 27,400 26,400 72,356 1,968,083,200
27/03/2019 26,500 -0.10 -0.38 26,600 26,900 26,450 37,264 987,496,000
26/03/2019 26,600 0.50 1.88 26,100 26,600 26,100 33,893 901,553,800
25/03/2019 26,100 -1.00 -3.83 27,100 26,900 26,000 42,233 1,102,281,300
22/03/2019 27,100 0.30 1.11 26,800 27,500 26,750 35,583 964,299,300
21/03/2019 26,800 -0.80 -2.99 27,650 27,700 26,800 61,048 1,636,086,400
20/03/2019 27,650 -0.10 -0.36 27,700 27,700 27,200 65,934 1,823,075,100
19/03/2019 27,700 -0.30 -1.08 28,000 28,100 27,400 52,428 1,452,255,600
18/03/2019 28,000 0.00 ■■ 0.00 28,000 28,300 27,900 66,295 1,856,260,000
15/03/2019 28,000 0.30 1.07 27,750 28,250 27,550 87,480 2,449,440,000
14/03/2019 27,750 0.90 3.24 26,900 27,850 26,800 134,212 3,724,383,000
13/03/2019 26,900 -0.30 -1.12 27,200 27,350 26,900 35,921 966,274,900
12/03/2019 27,200 0.40 1.47 26,800 27,200 26,700 46,258 1,258,217,600
11/03/2019 26,800 0.30 1.12 26,500 26,900 26,300 34,594 927,119,200
08/03/2019 26,500 -0.20 -0.75 26,700 26,800 26,400 45,126 1,195,839,000
07/03/2019 26,700 -0.20 -0.75 26,900 27,100 26,650 34,627 924,540,900
06/03/2019 26,900 -0.10 -0.37 27,000 27,200 26,850 17,178 462,088,200
05/03/2019 27,000 -0.30 -1.11 27,300 27,300 26,900 35,759 965,493,000
04/03/2019 27,300 0.60 2.20 26,700 27,300 26,600 82,309 2,247,035,700
01/03/2019 26,700 0.30 1.12 26,400 26,800 26,400 27,905 745,063,500
28/02/2019 26,400 -0.40 -1.52 26,800 26,800 26,400 64,216 1,695,302,400
27/02/2019 26,800 -0.20 -0.75 27,000 27,000 26,800 53,665 1,438,222,000
26/02/2019 27,000 -0.20 -0.74 27,200 27,200 26,800 50,217 1,355,859,000
25/02/2019 27,200 0.00 ■■ 0.00 27,200 27,500 26,900 72,181 1,963,323,200
22/02/2019 27,200 -0.10 -0.37 27,300 27,500 26,950 69,575 1,892,440,000
21/02/2019 27,300 0.40 1.47 26,850 27,500 26,750 97,961 2,674,335,300
20/02/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,700 35,451 951,859,350
19/02/2019 26,850 -0.30 -1.12 27,200 27,300 26,850 36,546 981,260,100
18/02/2019 27,200 0.30 1.10 26,900 27,300 26,600 44,591 1,212,875,200
15/02/2019 26,900 -0.20 -0.74 27,100 27,100 26,800 15,451 415,631,900
14/02/2019 27,100 -0.10 -0.37 27,200 27,250 27,050 13,610 368,831,000
13/02/2019 27,200 0.60 2.21 26,650 27,500 26,800 43,162 1,174,006,400
12/02/2019 26,650 0.00 ■■ 0.00 26,650 26,850 26,400 29,976 798,860,400
11/02/2019 26,650 0.30 1.13 26,400 26,850 26,100 21,186 564,606,900
01/02/2019 26,400 0.30 1.14 26,150 26,400 26,000 23,520 620,928,000
31/01/2019 26,150 -0.30 -1.15 26,450 26,500 26,150 13,002 340,002,300
30/01/2019 26,450 0.00 ■■ 0.00 26,450 26,700 26,300 15,069 398,575,050
29/01/2019 26,450 -0.10 -0.38 26,550 26,550 26,150 26,221 693,545,450
28/01/2019 26,550 0.40 1.51 26,200 26,650 26,000 45,577 1,210,069,350
25/01/2019 26,200 0.20 0.76 26,000 26,650 25,300 44,676 1,170,511,200
24/01/2019 26,000 -0.10 -0.38 26,100 26,300 25,800 14,804,000 384,904,000,000
23/01/2019 26,100 0.40 1.53 25,700 26,400 25,650 27,894,000 728,033,400,000
22/01/2019 25,700 0.30 1.17 25,450 25,700 25,300 46,104,000 1,184,872,800,000
21/01/2019 25,450 0.35 1.38 25,100 25,450 25,000 322,950 8,219,077,500
18/01/2019 25,100 -0.15 -0.60 25,250 25,150 24,900 78,800 1,977,880,000
17/01/2019 25,250 -0.05 -0.20 25,300 25,300 25,000 131,540 3,321,385,000
16/01/2019 25,300 -0.05 -0.20 25,300 25,400 25,200 106,790 2,701,787,000
15/01/2019 25,300 -0.15 -0.59 25,450 25,450 25,200 164,200 4,154,260,000
14/01/2019 25,450 -0.05 -0.20 25,450 25,500 25,150 68,620 1,746,379,000
13/01/2019 25,450 0.15 0.59 25,300 25,450 25,000 252,410 6,423,834,500
11/01/2019 25,450 0.15 0.59 25,300 25,450 25,000 252,410 6,423,834,500
10/01/2019 25,300 0.05 0.20 25,250 25,350 25,200 140,270 3,548,831,000
09/01/2019 25,250 0.20 0.79 25,050 25,400 25,050 175,780 4,438,445,000
08/01/2019 25,050 -0.25 -1.00 25,300 25,750 25,050 68,530 1,716,676,500
07/01/2019 25,300 -0.20 -0.79 25,500 25,900 25,000 179,530 4,542,109,000
04/01/2019 25,500 0.15 0.59 25,350 25,500 24,500 194,660 4,963,830,000
03/01/2019 25,350 -0.45 -1.78 25,800 25,500 24,900 416,510 10,558,528,500
02/01/2019 25,800 -0.05 -0.19 25,800 25,900 25,500 150,660 3,887,028,000
30/12/2018 25,800 0.30 1.16 25,500 25,800 25,350 327,720 8,455,176,000
28/12/2018 25,800 0.30 1.16 25,500 25,800 25,350 327,720 8,455,176,000
27/12/2018 25,500 0.50 1.96 25,000 25,850 25,100 660,210 16,835,355,000
26/12/2018 25,000 -0.50 -2.00 25,000 25,500 24,300 326,140 8,153,500,000
25/12/2018 25,000 -1.50 -6.00 26,500 26,000 24,700 477,710 11,942,750,000
24/12/2018 26,500 -0.50 -1.89 27,000 27,100 26,000 337,540 8,944,810,000
21/12/2018 27,000 -0.30 -1.11 27,300 27,300 26,700 171,760 4,637,520,000
20/12/2018 27,300 0.25 0.92 27,050 27,400 26,700 337,460 9,212,658,000
19/12/2018 27,050 -0.45 -1.66 27,500 27,600 26,900 164,370 4,446,208,500
18/12/2018 27,500 -0.45 -1.64 27,950 27,700 27,050 207,170 5,697,175,000
17/12/2018 27,950 -0.50 -1.79 28,450 28,500 27,500 428,420 11,974,339,000
15/12/2018 28,450 -0.25 -0.88 28,700 28,700 28,400 222,070 6,317,891,500
14/12/2018 28,450 -0.25 -0.88 28,700 28,700 28,400 222,070 6,317,891,500
13/12/2018 28,700 0.30 1.05 28,400 28,700 28,400 459,800 13,196,260,000
12/12/2018 28,400 -0.20 -0.70 28,600 28,800 28,200 141,840 4,028,256,000
11/12/2018 28,600 -0.20 -0.70 28,800 29,000 28,500 85,230 2,437,578,000
10/12/2018 28,800 -0.45 -1.56 29,250 29,450 28,800 263,250 7,581,600,000
07/12/2018 29,250 0.25 0.85 29,000 29,300 28,700 561,750 16,431,187,500
06/12/2018 29,000 -0.15 -0.52 29,000 29,000 28,600 306,750 8,895,750,000
05/12/2018 29,000 -0.20 -0.69 29,200 29,400 28,700 865,740 25,106,460,000
04/12/2018 29,200 0.30 1.03 28,900 29,200 28,650 313,760 9,161,792,000
03/12/2018 29,100 0.60 2.06 28,500 29,200 28,500 561,670 16,344,597,000
30/11/2018 28,500 -0.10 -0.35 28,500 28,500 28,100 241,220 6,874,770,000
29/11/2018 28,500 0.30 1.05 28,200 28,700 28,200 639,880 18,236,580,000
28/11/2018 28,200 0.60 2.13 27,600 28,250 27,350 654,380 18,453,516,000
27/11/2018 27,600 0.10 0.36 27,500 27,700 27,200 345,480 9,535,248,000
26/11/2018 27,500 -0.05 -0.18 27,500 27,650 27,200 175,530 4,827,075,000
23/11/2018 27,500 -0.35 -1.27 27,850 28,000 27,500 179,390 4,933,225,000
22/11/2018 27,850 -0.15 -0.54 28,000 28,350 27,850 204,300 5,689,755,000
21/11/2018 28,000 -0.45 -1.61 28,450 28,350 27,900 328,010 9,184,280,000
20/11/2018 28,450 -0.15 -0.53 28,600 28,700 28,200 205,990 5,860,415,500
19/11/2018 28,600 0.25 0.87 28,350 28,600 28,000 215,630 6,167,018,000
16/11/2018 28,350 0.75 2.65 27,600 28,400 27,600 210,720 5,973,912,000
15/11/2018 27,600 -0.40 -1.45 28,000 28,000 27,500 167,550 4,624,380,000
14/11/2018 28,000 -0.50 -1.79 28,000 28,200 27,500 260,410 7,291,480,000
13/11/2018 28,000 -0.30 -1.07 28,300 28,300 27,000 259,170 7,256,760,000
12/11/2018 28,300 -0.10 -0.35 28,400 28,300 27,600 394,310 11,158,973,000
11/11/2018 28,400 -0.30 -1.06 28,700 28,800 28,300 209,760 5,957,184,000
09/11/2018 28,400 -0.30 -1.06 28,700 28,800 28,300 209,760 5,957,184,000
08/11/2018 28,700 0.15 0.52 28,550 28,950 28,550 156,960 4,504,752,000
07/11/2018 28,550 -0.05 -0.18 28,550 28,550 28,200 344,570 9,837,473,500
06/11/2018 28,550 -0.05 -0.18 28,600 28,900 28,000 343,170 9,797,503,500
05/11/2018 28,600 0.15 0.52 28,450 28,600 28,000 332,710 9,515,506,000
04/11/2018 28,450 0.15 0.53 28,300 29,000 28,300 347,830 9,895,763,500
02/11/2018 28,450 0.15 0.53 28,300 29,000 28,300 347,830 9,895,763,500
01/11/2018 28,300 -0.50 -1.77 28,800 29,000 28,200 317,390 8,982,137,000
31/10/2018 28,800 1.40 4.86 27,400 29,000 27,600 400,740 11,541,312,000
30/10/2018 27,400 0.15 0.55 27,250 27,600 27,050 222,100 6,085,540,000
29/10/2018 27,250 -1.25 -4.59 28,500 28,500 27,000 617,700 16,832,325,000
26/10/2018 28,500 -0.55 -1.93 29,050 29,500 28,500 234,340 6,678,690,000
25/10/2018 29,050 -0.75 -2.58 29,800 29,500 28,100 591,920 17,195,276,000
24/10/2018 29,800 -0.70 -2.35 30,500 30,600 29,500 258,650 7,707,770,000
23/10/2018 30,500 -0.70 -2.30 31,200 31,300 29,550 570,550 17,401,775,000
22/10/2018 31,200 0.40 1.28 30,800 31,750 31,100 808,570 25,227,384,000
20/10/2018 30,800 -0.20 -0.65 31,000 31,000 30,350 326,350 10,051,580,000
19/10/2018 30,800 -0.20 -0.65 31,000 31,000 30,350 326,350 10,051,580,000
18/10/2018 31,000 -0.20 -0.65 31,200 31,300 30,700 272,370 8,443,470,000
17/10/2018 31,200 0.50 1.60 30,700 31,300 30,700 542,010 16,910,712,000
16/10/2018 30,700 0.25 0.81 30,450 30,700 30,300 261,640 8,032,348,000
15/10/2018 30,450 -0.15 -0.49 30,600 30,950 30,100 492,510 14,996,929,500
14/10/2018 30,600 0.45 1.47 30,150 30,900 29,500 869,720 26,613,432,000
12/10/2018 30,600 0.45 1.47 30,150 30,900 29,500 869,720 26,613,432,000
11/10/2018 30,150 -2.25 -7.46 32,400 31,600 30,150 1,222,770 36,866,515,500
10/10/2018 32,400 -0.40 -1.23 32,800 32,900 32,300 357,120 11,570,688,000
09/10/2018 32,800 0.40 1.22 32,400 33,400 32,500 892,670 29,279,576,000
08/10/2018 32,400 0.60 1.85 31,800 32,500 31,600 554,790 17,975,196,000
06/10/2018 31,800 -0.20 -0.63 32,000 32,500 31,800 403,520 12,831,936,000
05/10/2018 31,800 -0.20 -0.63 32,000 32,500 31,800 403,520 12,831,936,000
04/10/2018 32,000 0.20 0.63 31,800 32,100 31,700 461,430 14,765,760,000
03/10/2018 31,800 -0.25 -0.79 32,050 32,100 31,700 581,410 18,488,838,000
02/10/2018 32,050 -0.60 -1.87 32,650 32,700 32,000 619,470 19,854,013,500
01/10/2018 32,650 0.05 0.15 32,600 33,100 32,500 760,440 24,828,366,000
30/09/2018 32,600 0.60 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
28/09/2018 32,600 0.60 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
27/09/2018 32,000 0.20 0.63 31,800 32,100 31,650 361,450 11,566,400,000
26/09/2018 31,800 0.10 0.31 31,800 32,500 31,500 604,940 19,237,092,000
25/09/2018 31,800 -0.50 -1.57 32,300 32,350 31,800 508,270 16,162,986,000
24/09/2018 32,300 -0.10 -0.31 32,400 32,700 32,050 395,530 12,775,619,000
22/09/2018 32,400 0.05 0.15 32,400 32,900 31,700 765,880 24,814,512,000
21/09/2018 32,400 0.05 0.15 32,400 32,900 31,700 765,880 24,814,512,000
20/09/2018 32,400 0.55 1.70 31,850 32,600 31,800 1,194,620 38,705,688,000
19/09/2018 31,850 0.10 0.31 31,750 32,200 31,650 1,107,700 35,280,245,000
18/09/2018 31,750 0.85 2.68 30,900 31,850 30,800 1,352,550 42,943,462,500
17/09/2018 30,900 0.30 0.97 30,600 31,200 30,600 831,080 25,680,372,000
14/09/2018 30,600 -0.20 -0.65 30,800 31,000 30,500 328,900 10,064,340,000
13/09/2018 30,800 0.10 0.32 30,700 31,100 30,450 398,610 12,277,188,000
12/09/2018 30,700 -0.30 -0.98 31,000 31,350 30,700 278,280 8,543,196,000
11/09/2018 31,000 0.35 1.13 30,650 31,300 30,700 505,220 15,661,820,000
10/09/2018 30,650 0.35 1.14 30,300 30,650 30,150 298,060 9,135,539,000
07/09/2018 30,300 0.20 0.66 30,100 30,300 29,850 144,180 4,368,654,000
06/09/2018 30,100 0.10 0.33 30,000 30,200 29,700 201,230 6,057,023,000
05/09/2018 30,000 -0.30 -1.00 30,300 30,450 29,800 389,000 11,670,000,000
04/09/2018 30,300 -0.70 -2.31 31,000 31,350 30,150 565,360 17,130,408,000
03/09/2018 31,000 -0.90 -2.90 31,900 31,800 31,000 640,110 19,843,410,000
31/08/2018 31,000 -0.90 -2.90 31,900 31,800 31,000 640,110 19,843,410,000
30/08/2018 31,900 -0.10 -0.31 32,000 31,900 31,700 452,470 14,433,793,000
29/08/2018 32,000 0.30 0.94 31,700 32,400 31,300 687,900 22,012,800,000
28/08/2018 31,700 1.40 4.42 30,300 31,700 30,100 1,408,130 44,637,721,000
27/08/2018 30,300 -0.05 -0.17 30,300 30,350 30,000 539,000 16,331,700,000
24/08/2018 30,300 0.30 0.99 30,000 30,500 29,750 342,740 10,385,022,000
23/08/2018 30,000 -0.45 -1.50 30,450 30,500 30,000 407,020 12,210,600,000
22/08/2018 30,450 0.05 0.16 30,450 31,000 30,200 681,820 20,761,419,000
21/08/2018 30,450 1.05 3.45 29,400 30,600 28,700 977,600 29,767,920,000
20/08/2018 29,400 0.30 1.02 29,100 29,400 28,700 420,770 12,370,638,000
18/08/2018 29,100 -0.10 -0.34 29,200 29,450 28,850 279,230 8,125,593,000
17/08/2018 29,100 -0.10 -0.34 29,200 29,450 28,850 279,230 8,125,593,000
16/08/2018 29,200 -0.20 -0.68 29,200 29,200 28,650 230,200 6,721,840,000
15/08/2018 29,200 0.05 0.17 29,150 29,250 28,800 354,400 10,348,480,000
14/08/2018 29,150 0.10 0.34 29,050 29,300 28,950 389,750 11,361,212,500
13/08/2018 29,050 -0.10 -0.34 29,150 29,400 29,000 399,670 11,610,413,500
12/08/2018 29,150 -0.50 -1.72 29,650 29,750 29,100 163,400 4,763,110,000
10/08/2018 29,150 -0.50 -1.72 29,650 29,750 29,100 163,400 4,763,110,000
09/08/2018 29,650 0.60 2.02 29,050 29,800 29,200 345,870 10,255,045,500
08/08/2018 29,050 -0.80 -2.75 29,850 30,000 29,000 384,170 11,160,138,500
07/08/2018 29,850 -0.05 -0.17 29,900 29,950 29,500 255,520 7,627,272,000
06/08/2018 29,900 0.05 0.17 29,850 30,000 29,600 259,540 7,760,246,000
03/08/2018 29,850 -0.45 -1.51 30,300 30,550 29,800 323,570 9,658,564,500
02/08/2018 30,300 -0.20 -0.66 30,500 30,500 29,600 204,580 6,198,774,000
01/08/2018 30,500 -0.10 -0.33 30,600 30,750 30,000 286,970 8,752,585,000
31/07/2018 30,600 0.90 2.94 29,700 31,000 29,550 692,960 21,204,576,000
30/07/2018 29,700 -0.20 -0.67 29,900 30,000 29,600 281,680 8,365,896,000
28/07/2018 29,900 0.40 1.34 29,500 30,100 29,000 166,500 4,978,350,000
27/07/2018 29,900 0.40 1.34 29,500 30,100 29,000 166,500 4,978,350,000
26/07/2018 29,500 -0.65 -2.20 30,150 30,150 29,500 141,990 4,188,705,000
25/07/2018 30,150 0.15 0.50 30,000 31,000 29,700 1,052,380 31,729,257,000
24/07/2018 30,000 0.50 1.67 29,500 30,100 29,000 154,410 4,632,300,000
23/07/2018 29,500 -1.25 -4.24 30,750 30,500 29,500 468,880 13,831,960,000
22/07/2018 30,750 -0.25 -0.81 31,000 31,000 30,300 193,490 5,949,817,500
20/07/2018 30,750 -0.25 -0.81 31,000 31,000 30,300 193,490 5,949,817,500
19/07/2018 31,000 0.50 1.61 30,500 31,200 29,700 452,230 14,019,130,000
18/07/2018 30,500 0.50 1.64 30,000 30,500 29,600 305,970 9,332,085,000
17/07/2018 30,000 0.20 0.67 29,800 30,100 29,400 375,210 11,256,300,000
16/07/2018 29,800 0.60 2.01 29,200 29,900 28,900 544,960 16,239,808,000
14/07/2018 29,200 0.75 2.57 28,450 29,200 28,300 295,880 8,639,696,000
13/07/2018 29,200 0.75 2.57 28,450 29,200 28,300 295,880 8,639,696,000
12/07/2018 28,450 0.45 1.58 28,000 28,900 27,800 391,500 11,138,175,000
11/07/2018 28,000 -0.95 -3.39 28,950 28,800 27,900 272,830 7,639,240,000
10/07/2018 28,950 -0.05 -0.17 29,000 29,350 28,600 196,350 5,684,332,500
09/07/2018 29,000 0.50 1.72 28,500 29,200 28,500 410,090 11,892,610,000
08/07/2018 28,500 0.20 0.70 28,300 28,800 27,600 395,400 11,268,900,000
06/07/2018 28,500 0.20 0.70 28,300 28,800 27,600 395,400 11,268,900,000
05/07/2018 28,300 0.10 0.35 28,200 28,500 27,500 425,750 12,048,725,000
04/07/2018 28,200 1.20 4.26 27,000 28,200 26,600 459,830 12,967,206,000
03/07/2018 27,000 -1.10 -4.07 28,100 28,000 27,000 280,320 7,568,640,000
02/07/2018 28,100 0.10 0.36 28,000 28,100 27,000 565,370 15,886,897,000
30/06/2018 28,000 -0.10 -0.36 28,100 0 0 348,430 9,756,040,000
29/06/2018 28,000 -0.10 -0.36 28,100 28,050 27,500 348,430 9,756,040,000
28/06/2018 28,100 0.10 0.36 28,000 28,100 27,300 431,580 12,127,398,000
27/06/2018 28,000 -0.40 -1.43 28,400 28,400 27,800 437,360 12,246,080,000
26/06/2018 28,400 0.10 0.35 28,400 28,500 27,600 767,130 21,786,492,000
25/06/2018 28,400 0.40 1.41 28,000 28,500 28,100 788,690 22,398,796,000
24/06/2018 28,000 0.10 0.36 27,900 28,700 27,500 291,730 8,168,440,000
22/06/2018 28,000 0.10 0.36 27,900 28,700 27,500 291,730 8,168,440,000
21/06/2018 27,900 -0.95 -3.41 28,850 28,850 27,500 478,730 13,356,567,000
20/06/2018 28,850 -0.35 -1.21 28,850 29,100 27,800 372,880 10,757,588,000
19/06/2018 28,850 -0.95 -3.29 29,800 29,700 27,750 1,194,750 34,468,537,500
18/06/2018 29,800 -0.60 -2.01 30,400 30,500 29,500 586,890 17,489,322,000
17/06/2018 30,400 -0.10 -0.33 30,500 30,500 29,900 169,670 5,157,968,000
15/06/2018 30,400 -0.10 -0.33 30,500 30,500 29,900 169,670 5,157,968,000
14/06/2018 30,500 0.50 1.64 30,000 30,700 29,700 368,550 11,240,775,000
13/06/2018 30,000 -0.90 -3.00 30,900 31,300 30,000 477,390 14,321,700,000
12/06/2018 30,900 0.20 0.65 30,700 31,000 29,500 484,690 14,976,921,000
11/06/2018 30,700 0.10 0.33 30,600 31,500 30,050 267,150 8,201,505,000
09/06/2018 30,600 -1.10 -3.59 31,700 31,500 30,500 243,980 7,465,788,000
08/06/2018 30,600 -1.10 -3.59 31,700 31,500 30,500 243,980 7,465,788,000
07/06/2018 31,700 -0.20 -0.63 31,900 31,900 30,600 426,880 13,532,096,000
06/06/2018 31,900 1.70 5.33 30,200 32,150 30,500 441,420 14,081,298,000
05/06/2018 33,750 2.20 6.52 31,550 33,750 32,500 765,050 25,820,437,500
04/06/2018 31,550 2.05 6.50 29,500 31,550 30,000 617,100 19,469,505,000
03/06/2018 29,500 -0.40 -1.36 29,900 30,200 29,500 158,030 4,661,885,000
01/06/2018 29,500 -0.40 -1.36 29,900 30,200 29,500 158,030 4,661,885,000
31/05/2018 29,900 1.15 3.85 28,750 29,950 28,750 274,920 8,220,108,000
30/05/2018 28,750 -1.05 -3.65 29,800 29,800 28,750 377,440 10,851,400,000
29/05/2018 29,800 0.10 0.34 29,700 29,800 27,800 455,810 13,583,138,000
28/05/2018 29,700 -1.30 -4.38 31,000 30,700 28,850 1,045,070 31,038,579,000
25/05/2018 31,000 -0.50 -1.61 31,500 31,700 30,000 485,550 15,052,050,000
24/05/2018 31,500 -1.10 -3.49 32,600 32,900 31,350 330,080 10,397,520,000
23/05/2018 32,600 0.10 0.31 32,500 32,950 30,800 265,820 8,665,732,000
22/05/2018 32,500 -1.30 -4.00 33,800 33,800 31,500 288,330 9,370,725,000
21/05/2018 33,800 0.10 0.30 33,700 34,300 33,600 120,760 4,081,688,000
20/05/2018 33,700 -0.30 -0.89 34,000 34,000 32,700 201,400 6,787,180,000
18/05/2018 33,700 -0.30 -0.89 34,000 34,000 32,700 201,400 6,787,180,000
17/05/2018 34,000 -0.10 -0.29 34,000 34,100 31,650 278,190 9,458,460,000
16/05/2018 34,000 -0.70 -2.06 34,000 34,200 33,000 217,050 7,379,700,000
15/05/2018 34,000 0.20 0.59 33,800 34,200 33,400 161,430 5,488,620,000
14/05/2018 33,800 -0.10 -0.30 33,900 34,000 33,400 221,900 7,500,220,000
13/05/2018 33,900 1.30 3.83 32,600 33,900 31,700 561,620 19,038,918,000
11/05/2018 33,900 1.30 3.83 32,600 33,900 31,700 561,620 19,038,918,000
10/05/2018 32,600 -1.30 -3.99 33,900 33,800 32,600 466,910 15,221,266,000
09/05/2018 33,900 -0.45 -1.33 34,350 34,150 33,350 326,910 11,082,249,000
08/05/2018 34,350 -0.65 -1.89 35,000 35,000 34,350 98,890 3,396,871,500
07/05/2018 35,000 -0.20 -0.57 35,000 35,000 34,000 185,510 6,492,850,000
05/05/2018 35,000 0.50 1.43 34,500 35,000 33,000 331,320 11,596,200,000
04/05/2018 35,000 0.50 1.43 34,500 35,000 33,000 331,320 11,596,200,000
03/05/2018 34,500 -1.00 -2.90 35,500 34,950 33,050 639,480 22,062,060,000
02/05/2018 35,500 -0.50 -1.41 36,000 36,000 33,500 270,650 9,608,075,000
29/04/2018 36,000 0.60 1.67 35,400 36,000 34,000 358,040 12,889,440,000
27/04/2018 36,000 0.60 1.67 35,400 36,000 34,000 358,040 12,889,440,000
26/04/2018 35,400 0.20 0.56 35,200 36,250 32,750 810,500 28,691,700,000
25/04/2018 35,200 -2.60 -7.39 37,800 36,000 35,200 627,120 22,074,624,000
24/04/2018 35,200 -2.60 -7.39 37,800 36,000 35,200 627,120 22,074,624,000
23/04/2018 37,800 -2.80 -7.41 40,600 40,600 37,800 538,980 20,373,444,000
20/04/2018 40,600 -0.20 -0.49 40,800 40,900 39,900 292,160 11,861,696,000
19/04/2018 40,800 -1.10 -2.70 41,900 42,700 40,800 184,600 7,531,680,000
18/04/2018 41,900 1.10 2.63 40,800 42,800 40,950 600,500 25,160,950,000
13/04/2018 40,300 -0.75 -1.86 41,050 41,100 40,300 321,120 12,941,136,000
12/04/2018 41,050 0.05 0.12 41,000 41,100 40,500 362,940 14,898,687,000
11/04/2018 41,000 0.50 1.22 41,000 41,900 40,900 609,390 24,984,990,000
10/04/2018 41,000 0.10 0.24 40,900 41,400 40,500 480,620 19,705,420,000
09/04/2018 40,900 -1.40 -3.42 42,300 42,900 40,900 437,300 17,885,570,000
06/04/2018 42,300 2.30 5.44 40,000 42,800 40,700 740,910 31,340,493,000
05/04/2018 40,000 0.50 1.25 39,500 40,000 39,200 177,800 7,112,000,000
04/04/2018 39,500 1.05 2.66 38,450 39,900 38,000 426,280 16,838,060,000
03/04/2018 38,450 0.05 0.13 38,400 38,850 38,100 252,180 9,696,321,000
02/04/2018 38,400 1.50 3.91 36,900 39,000 37,300 486,040 18,663,936,000
30/03/2018 36,900 0.60 1.63 36,300 37,300 36,000 399,580 14,744,502,000
29/03/2018 36,300 -0.25 -0.69 36,550 36,900 36,000 70,100 2,544,630,000
28/03/2018 36,550 1.65 4.51 34,900 36,700 34,700 604,670 22,100,688,500
27/03/2018 34,900 0.10 0.29 34,800 35,400 34,750 238,240 8,314,576,000
26/03/2018 34,800 -0.10 -0.29 34,800 34,800 34,100 57,990 2,018,052,000
23/03/2018 34,800 -0.40 -1.15 34,800 34,800 34,000 161,810 5,630,988,000
22/03/2018 34,800 -0.40 -1.15 35,200 35,800 34,800 261,560 9,102,288,000
21/03/2018 35,200 0.30 0.85 34,900 35,400 34,900 206,410 7,265,632,000
20/03/2018 34,900 -0.50 -1.43 35,400 35,300 34,750 218,000 7,608,200,000
19/03/2018 35,400 0.50 1.41 35,500 35,800 35,100 241,180 8,537,772,000
16/03/2018 35,500 0.60 1.69 35,500 36,000 35,400 166,380 5,906,490,000
15/03/2018 35,500 0.60 1.69 34,900 35,600 34,600 352,370 12,509,135,000
14/03/2018 34,900 0.10 0.29 34,900 35,100 34,500 329,740 11,507,926,000
13/03/2018 34,900 0.30 0.86 34,600 35,100 34,600 128,370 4,480,113,000
12/03/2018 34,600 -0.15 -0.43 34,750 35,400 34,750 167,420 5,792,732,000
09/03/2018 35,200 0.45 1.28 34,750 35,400 34,750 228,260 8,034,752,000
08/03/2018 34,750 0.45 1.29 34,300 34,850 34,050 221,030 7,680,792,500
07/03/2018 34,300 -0.20 -0.58 34,500 34,500 34,000 349,530 11,988,879,000
06/03/2018 34,500 0.60 1.74 33,900 34,800 33,250 369,090 12,733,605,000
05/03/2018 33,900 0.90 2.65 33,000 34,900 33,400 397,120 13,462,368,000
02/03/2018 33,000 1.05 3.18 31,950 33,300 31,400 217,330 7,171,890,000
01/03/2018 31,950 -0.05 -0.16 32,000 32,100 31,800 317,160 10,133,262,000
28/02/2018 32,000 -0.50 -1.56 32,500 32,650 32,000 147,430 4,717,760,000
27/02/2018 32,500 1.20 3.69 31,300 33,000 32,000 227,760 7,402,200,000
26/02/2018 34,000 0.70 2.06 33,300 34,500 33,300 492,110 16,731,740,000
23/02/2018 33,300 -0.20 -0.60 33,500 33,800 33,200 257,720 8,582,076,000
22/02/2018 33,500 0.50 1.49 33,000 34,000 32,700 547,060 18,326,510,000
21/02/2018 33,000 -0.30 -0.91 33,300 33,600 32,700 227,890 7,520,370,000
14/02/2018 33,300 0.30 0.90 33,000 34,000 33,100 101,280 3,372,624,000
13/02/2018 33,300 0.30 0.90 33,000 34,000 33,100 101,280 3,372,624,000
12/02/2018 33,000 -0.65 -1.97 33,650 33,500 32,300 393,940 13,000,020,000
09/02/2018 33,650 0.15 0.45 33,500 33,700 31,400 334,070 11,241,455,500
08/02/2018 33,500 1.80 5.37 31,700 33,500 31,000 476,140 15,950,690,000
07/02/2018 31,700 -0.15 -0.47 31,850 31,700 30,100 682,350 21,630,495,000
06/02/2018 29,650 -2.20 -7.42 31,850 31,850 29,650 621,300 18,421,545,000
05/02/2018 31,850 -2.35 -7.38 34,200 34,000 31,850 429,110 13,667,153,500
02/02/2018 34,200 0.15 0.44 34,050 34,200 33,700 296,060 10,125,252,000
01/02/2018 34,050 -0.85 -2.50 34,900 35,200 34,000 365,750 12,453,787,500
31/01/2018 34,900 -0.10 -0.29 35,000 35,900 34,900 1,095,480 38,232,252,000
30/01/2018 35,000 1.45 4.14 33,550 35,850 32,600 810,260 28,359,100,000
29/01/2018 33,550 -0.45 -1.34 34,000 34,400 33,500 467,560 15,686,638,000
26/01/2018 34,000 -0.50 -1.47 34,500 35,000 33,900 659,430 22,420,620,000
25/01/2018 34,500 0.15 0.43 34,350 35,200 34,150 1,909,330 65,871,885,000
24/01/2018 28,400 -4.15 -14.61 32,550 34,700 33,500 1,772,770 50,346,668,000
22/01/2018 33,500 1.80 5.37 32,550 34,700 33,500 793,770 26,591,295,000
19/01/2018 32,550 0.15 0.46 32,400 33,400 32,100 450,570 14,666,053,500
18/01/2018 32,400 -0.30 -0.93 32,700 32,650 31,400 531,180 17,210,232,000
17/01/2018 32,700 -1.60 -4.89 34,300 34,700 32,700 794,030 25,964,781,000
16/01/2018 34,300 -0.20 -0.58 34,500 35,200 34,100 814,640 27,942,152,000
15/01/2018 34,500 2.00 5.80 32,500 34,500 32,500 1,488,270 51,345,315,000
12/01/2018 32,500 -0.50 -1.54 33,000 33,300 32,400 550,980 17,906,850,000
11/01/2018 33,000 -0.10 -0.30 33,000 33,300 32,700 420,290 13,869,570,000
10/01/2018 33,000 1.35 4.09 31,650 33,450 31,800 1,109,350 36,608,550,000
09/01/2018 31,650 0.65 2.05 31,000 31,700 31,100 494,540 15,652,191,000
08/01/2018 31,000 0.20 0.65 30,800 31,000 30,500 289,680 8,980,080,000
05/01/2018 30,800 -0.60 -1.95 31,400 31,400 30,500 241,650 7,442,820,000
04/01/2018 31,400 0.60 1.91 30,800 31,400 30,600 381,030 11,964,342,000
03/01/2018 30,800 0.15 0.49 30,800 31,250 30,800 378,850 11,668,580,000
02/01/2018 30,800 0.70 2.27 30,100 30,800 30,100 144,640 4,454,912,000
01/01/2018 30,100 0.05 0.17 30,100 30,900 30,000 214,580 6,458,858,000
29/12/2017 30,100 0.05 0.17 30,100 30,900 30,000 214,580 6,458,858,000
28/12/2017 30,100 -0.10 -0.33 30,200 30,500 29,750 159,520 4,801,552,000
27/12/2017 30,200 -0.05 -0.17 30,200 30,750 30,050 147,970 4,468,694,000
26/12/2017 30,200 0.50 1.66 29,700 30,450 29,700 273,500 8,259,700,000
25/12/2017 29,700 -1.30 -4.38 31,000 31,000 29,700 294,760 8,754,372,000
24/12/2017 31,000 -0.95 -3.06 31,950 32,000 30,500 514,490 15,949,190,000
22/12/2017 31,000 -0.95 -3.06 31,950 32,000 30,500 514,490 15,949,190,000
21/12/2017 31,950 -0.05 -0.16 32,000 32,200 31,550 1,355,740 43,315,893,000
20/12/2017 32,000 0.50 1.56 31,500 33,700 31,600 888,440 28,430,080,000
19/12/2017 31,750 0.75 2.36 31,000 31,850 30,800 709,480 22,525,990,000
18/12/2017 31,050 0.05 0.16 31,000 31,100 30,800 30,850 957,892,500
17/12/2017 31,000 0.30 0.97 30,700 31,500 30,000 1,128,190 34,973,890,000
15/12/2017 30,700 1.70 5.54 29,000 30,700 28,500 606,570 18,621,699,000
14/12/2017 29,000 -0.40 -1.38 29,400 29,400 28,100 443,580 12,863,820,000
13/12/2017 29,400 -0.10 -0.34 29,500 29,800 27,500 772,480 22,710,912,000
12/12/2017 29,500 -1.20 -4.07 30,700 30,700 29,500 455,660 13,441,970,000
11/12/2017 30,500 -0.20 -0.66 30,700 30,700 30,000 36,670 1,118,435,000
10/12/2017 30,700 -0.60 -1.95 31,300 31,500 30,500 262,930 8,071,951,000
08/12/2017 31,300 1.30 4.15 30,000 31,300 30,050 698,540 21,864,302,000
07/12/2017 31,300 1.20 3.83 30,000 31,300 30,050 674,850 21,122,805,000
05/12/2017 30,700 0.10 0.33 30,500 31,300 30,300 1,655,750 50,831,525,000
04/12/2017 30,600 1.20 4.08 29,400 30,600 29,350 932,160 28,524,096,000
01/12/2017 29,400 0.00 ■■ 0.00 29,400 29,800 29,200 794,410 23,355,654,000
30/11/2017 29,400 0.50 1.73 29,000 29,750 29,000 825,700 24,275,580,000
29/11/2017 28,900 0.10 0.35 28,900 28,900 28,500 709,170 20,495,013,000
28/11/2017 28,800 0.05 0.17 29,000 29,200 28,650 1,215,360 35,002,368,000
27/11/2017 28,750 0.35 1.23 28,750 28,800 28,400 1,067,710 30,696,662,500
24/11/2017 28,400 1.05 3.84 27,500 28,450 27,500 1,772,770 50,346,668,000
23/11/2017 27,350 -0.35 -1.26 27,600 27,700 27,350 761,540 20,828,119,000
22/11/2017 27,700 -0.30 -1.07 27,600 27,950 27,600 547,660 15,170,182,000
21/11/2017 28,000 0.00 ■■ 0.00 28,300 28,300 27,400 1,455,360 40,750,080,000
20/11/2017 28,000 0.05 0.18 28,000 28,350 27,850 1,020,560 28,575,680,000
17/11/2017 27,950 -0.05 -0.18 28,400 28,550 27,900 779,270 21,780,596,500
16/11/2017 28,000 0.50 1.82 27,600 28,300 27,600 784,230 21,958,440,000
15/11/2017 27,500 0.15 0.55 27,250 27,750 27,250 286,720 7,884,800,000
14/11/2017 27,350 0.15 0.55 27,150 27,800 27,150 740,850 20,262,247,500
13/11/2017 27,200 -0.65 -2.33 27,850 27,850 27,150 747,350 20,327,920,000
10/11/2017 27,850 -0.15 -0.54 28,200 28,200 27,750 538,990 15,010,871,500
09/11/2017 28,000 -0.05 -0.18 28,100 28,400 27,800 439,740 12,312,720,000
08/11/2017 28,050 -0.15 -0.53 28,200 29,000 28,050 1,355,270 38,015,323,500
07/11/2017 28,200 0.40 1.44 27,800 28,550 27,550 1,114,970 31,442,154,000
06/11/2017 27,800 0.00 ■■ 0.00 27,900 28,100 27,650 260,610 7,244,958,000
03/11/2017 27,800 0.85 3.15 26,950 27,900 26,950 756,540 21,031,812,000
02/11/2017 26,950 0.00 ■■ 0.00 26,800 27,150 26,800 474,500 12,787,775,000
01/11/2017 26,950 0.20 0.75 26,700 27,150 26,700 636,090 17,142,625,500
31/10/2017 26,750 -0.15 -0.56 27,000 27,000 26,350 286,910 7,674,842,500
30/10/2017 26,900 -0.20 -0.74 27,100 27,200 26,900 490,850 13,203,865,000
27/10/2017 27,100 -0.20 -0.73 27,300 27,300 26,800 207,750 5,630,025,000
26/10/2017 27,300 -0.05 -0.18 27,500 27,500 27,200 280,980 7,670,754,000
25/10/2017 27,350 0.00 ■■ 0.00 27,500 27,500 27,250 251,300 6,873,055,000
24/10/2017 27,350 0.10 0.37 27,250 27,450 27,200 342,230 9,359,990,500
23/10/2017 27,250 -0.10 -0.37 27,300 27,500 27,200 660,140 17,988,815,000
20/10/2017 27,350 -0.85 -3.01 28,500 28,500 27,300 1,083,800 29,641,930,000
19/10/2017 28,200 0.10 0.36 28,250 28,250 28,000 781,100 22,027,020,000
18/10/2017 28,100 0.40 1.44 27,950 28,250 27,850 1,162,770 32,673,837,000
17/10/2017 27,700 0.30 1.09 27,400 28,100 27,400 836,180 23,162,186,000
16/10/2017 27,400 -0.30 -1.08 27,600 27,700 27,300 351,930 9,642,882,000
13/10/2017 27,700 -0.20 -0.72 27,900 27,900 27,250 428,680 11,874,436,000
12/10/2017 27,900 1.00 3.72 27,050 27,900 27,050 1,634,940 45,614,826,000
11/10/2017 26,900 0.60 2.28 26,300 26,900 26,300 1,314,720 35,365,968,000
10/10/2017 26,300 0.00 ■■ 0.00 26,200 26,400 26,200 231,810 6,096,603,000
09/10/2017 26,300 -0.20 -0.75 26,500 26,550 26,200 142,810 3,755,903,000
06/10/2017 26,500 0.60 2.32 26,000 26,500 26,000 993,100 26,317,150,000
05/10/2017 25,900 -0.60 -2.26 26,500 26,500 25,900 809,450 20,964,755,000
04/10/2017 26,500 -0.10 -0.38 26,300 26,600 26,300 187,610 4,971,665,000
03/10/2017 26,600 0.10 0.38 26,500 26,850 26,150 558,640 14,859,824,000
02/10/2017 26,500 -0.55 -2.03 27,250 27,250 26,500 230,460 6,107,190,000
29/09/2017 27,050 0.85 3.24 26,200 27,050 26,200 897,710 24,283,055,500
28/09/2017 26,200 -1.05 -3.85 27,250 27,500 26,000 1,220,870 31,986,794,000
27/09/2017 27,250 0.00 ■■ 0.00 27,300 27,400 27,150 557,260 15,185,335,000
26/09/2017 27,250 -0.05 -0.18 27,300 27,450 27,200 396,100 10,793,725,000
25/09/2017 27,300 -0.30 -1.09 27,700 27,800 27,300 462,850 12,635,805,000
22/09/2017 27,600 0.30 1.10 27,500 27,850 27,400 1,062,510 29,325,276,000
21/09/2017 27,300 -0.05 -0.18 27,300 27,650 27,300 284,490 7,766,577,000
20/09/2017 27,350 -0.25 -0.91 27,750 27,750 27,300 443,970 12,142,579,500
19/09/2017 27,600 0.15 0.55 27,600 27,800 27,450 1,032,660 28,501,416,000
18/09/2017 27,450 -0.30 -1.08 27,700 27,800 27,350 762,560 20,932,272,000
15/09/2017 27,750 -0.30 -1.07 28,050 28,050 27,550 857,640 23,799,510,000
14/09/2017 28,050 0.15 0.54 27,950 28,300 27,900 687,460 19,283,253,000
13/09/2017 27,900 0.75 2.76 27,200 28,050 27,200 874,420 24,396,318,000
12/09/2017 27,150 0.00 ■■ 0.00 27,150 27,150 26,700 1,253,970 34,045,285,500
11/09/2017 27,150 -0.40 -1.45 27,500 27,500 27,150 1,287,390 34,952,638,500
08/09/2017 27,550 -0.10 -0.36 27,650 27,700 27,450 743,910 20,494,720,500
07/09/2017 27,650 0.30 1.10 27,350 27,800 27,350 1,250,380 34,573,007,000
06/09/2017 27,350 0.00 ■■ 0.00 27,400 27,400 27,200 484,710 13,256,818,500
05/09/2017 27,350 -0.35 -1.26 27,700 27,900 27,250 554,260 15,159,011,000
01/09/2017 27,700 -0.45 -1.60 28,150 28,200 27,500 743,070 20,583,039,000
31/08/2017 28,150 0.30 1.08 28,100 28,400 28,000 742,850 20,911,227,500
30/08/2017 27,850 0.60 2.20 27,250 28,100 27,250 1,527,100 42,529,735,000
29/08/2017 27,250 -0.15 -0.55 27,200 27,850 27,200 657,870 17,926,957,500
28/08/2017 27,400 -0.60 -2.14 28,000 29,000 27,400 539,490 14,782,026,000
25/08/2017 28,000 -0.65 -2.27 28,100 28,150 26,700 3,593,340 100,613,520,000
24/08/2017 28,650 -0.10 -0.35 28,500 29,200 28,350 442,710 12,683,641,500
23/08/2017 28,750 -0.35 -1.20 29,000 29,500 28,150 711,360 20,451,600,000
22/08/2017 29,100 -0.40 -1.36 29,400 29,600 29,100 900,010 26,190,291,000
21/08/2017 29,500 -0.20 -0.67 29,700 30,000 29,100 384,470 11,341,865,000
18/08/2017 29,700 0.55 1.89 29,200 29,800 28,700 1,116,870 33,171,039,000
17/08/2017 29,150 -1.30 -4.27 30,300 30,400 29,100 1,732,360 50,498,294,000
16/08/2017 30,450 -0.35 -1.14 30,650 31,200 30,300 537,750 16,374,487,500
15/08/2017 30,800 -0.30 -0.96 31,100 31,200 30,650 427,190 13,157,452,000
14/08/2017 31,100 0.10 0.32 30,900 31,300 30,700 758,510 23,589,661,000
11/08/2017 31,000 0.05 0.16 30,950 31,400 30,200 744,780 23,088,180,000
10/08/2017 30,950 -0.55 -1.75 31,000 31,500 30,850 1,062,880 32,896,136,000
09/08/2017 31,500 -0.70 -2.17 32,100 32,100 30,700 1,262,700 39,775,050,000
08/08/2017 32,200 -0.35 -1.08 32,300 32,800 31,950 1,524,880 49,101,136,000
07/08/2017 32,550 0.00 ■■ 0.00 32,050 32,850 32,050 1,612,370 52,482,643,500
04/08/2017 32,550 1.35 4.33 31,200 32,800 31,050 2,521,610 82,078,405,500
03/08/2017 31,200 0.30 0.97 31,250 31,400 30,900 1,804,120 56,288,544,000
02/08/2017 30,900 0.35 1.15 30,550 30,900 30,200 1,620,080 50,060,472,000
01/08/2017 30,550 0.20 0.66 30,350 31,000 30,150 1,966,410 60,073,825,500
31/07/2017 30,350 -0.45 -1.46 30,800 31,300 30,200 1,430,960 43,429,636,000
28/07/2017 30,800 -0.10 -0.32 30,700 31,200 30,300 2,374,140 73,123,512,000
27/07/2017 30,900 0.05 0.16 30,550 31,750 30,450 1,587,480 49,053,132,000
26/07/2017 30,850 2.00 6.93 29,000 30,850 28,800 2,235,740 68,972,579,000
25/07/2017 28,850 0.20 0.70 28,800 29,000 28,300 736,840 21,257,834,000
24/07/2017 28,650 0.50 1.78 28,150 28,800 28,150 329,630 9,443,899,500
21/07/2017 28,150 0.00 ■■ 0.00 28,500 29,100 28,150 1,097,570 30,896,595,500
20/07/2017 28,150 -0.15 -0.53 28,400 28,500 27,500 600,430 16,902,104,500
19/07/2017 28,300 1.30 4.81 27,000 28,300 27,000 600,290 16,988,207,000
18/07/2017 27,000 -1.10 -3.91 27,700 28,000 26,800 859,440 23,204,880,000
17/07/2017 28,100 -0.90 -3.10 29,000 29,300 28,100 331,170 9,305,877,000
14/07/2017 29,000 -0.30 -1.02 29,300 29,700 28,950 397,730 11,534,170,000
13/07/2017 29,300 1.00 3.53 28,150 29,500 28,150 1,411,090 41,344,937,000
12/07/2017 28,300 0.15 0.53 28,500 28,500 28,000 201,490 5,702,167,000
11/07/2017 28,150 -0.35 -1.23 28,500 28,500 28,000 358,140 10,081,641,000
10/07/2017 28,500 0.00 ■■ 0.00 28,500 28,950 28,150 494,890 14,104,365,000
07/07/2017 28,500 0.45 1.60 28,300 28,900 28,050 517,090 14,737,065,000
06/07/2017 28,050 0.20 0.72 27,800 28,600 27,800 339,610 9,526,060,500
05/07/2017 27,850 0.00 ■■ 0.00 27,900 28,200 27,600 178,820 4,980,137,000
04/07/2017 27,850 -0.05 -0.18 27,900 28,200 27,750 153,290 4,269,126,500
03/07/2017 27,900 -0.60 -2.11 28,600 28,600 27,550 168,010 4,687,479,000
30/06/2017 28,500 0.50 1.79 28,000 28,800 28,000 346,090 9,863,565,000
29/06/2017 28,000 0.35 1.27 27,800 28,000 27,700 179,230 5,018,440,000
28/06/2017 27,650 0.55 2.03 28,950 28,950 27,150 346,170 9,571,600,500
27/06/2017 30,000 0.40 1.35 29,600 30,450 29,500 1,394,440 41,833,200,000
26/06/2017 29,600 0.20 0.68 29,400 29,800 29,100 920,360 27,242,656,000
23/06/2017 29,400 0.10 0.34 29,300 29,700 29,250 555,910 16,343,754,000
22/06/2017 29,300 -0.30 -1.01 29,900 29,900 29,250 624,000 18,283,200,000
21/06/2017 29,600 0.05 0.17 29,700 30,050 29,200 916,300 27,122,480,000
20/06/2017 29,550 0.55 1.90 29,300 29,550 28,900 1,169,450 34,557,247,500
19/06/2017 29,000 1.15 4.13 28,300 29,450 27,900 1,871,170 54,263,930,000
16/06/2017 27,850 0.15 0.54 27,800 28,100 27,800 242,380 6,750,283,000
15/06/2017 27,700 0.00 ■■ 0.00 27,700 28,400 27,650 461,990 12,797,123,000
14/06/2017 27,700 -0.30 -1.07 28,100 28,400 27,650 293,120 8,119,424,000
13/06/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 264,230 7,398,440,000
12/06/2017 28,000 -0.45 -1.58 28,450 28,500 27,950 233,050 6,525,400,000
09/06/2017 28,450 -0.15 -0.52 28,750 28,800 28,200 136,010 3,869,484,500
08/06/2017 28,600 -0.20 -0.69 28,800 29,200 28,300 276,150 7,897,890,000
07/06/2017 28,800 -0.30 -1.03 29,450 29,450 28,700 265,080 7,634,304,000
06/06/2017 29,100 0.70 2.46 28,500 29,200 28,400 554,670 16,140,897,000
05/06/2017 28,400 0.15 0.53 28,450 28,600 27,900 412,960 11,728,064,000
02/06/2017 28,250 0.45 1.62 27,800 28,400 27,700 374,360 10,575,670,000
01/06/2017 27,800 -0.10 -0.36 28,000 28,000 27,700 159,360 4,430,208,000
31/05/2017 27,900 -0.10 -0.36 28,000 28,500 27,700 373,210 10,412,559,000
30/05/2017 28,000 -0.40 -1.41 28,400 28,800 27,950 800,190 22,405,320,000
29/05/2017 28,400 0.80 2.90 27,700 28,900 27,450 781,060 22,182,104,000
26/05/2017 27,600 0.15 0.55 27,500 27,900 27,300 329,840 9,103,584,000
25/05/2017 27,450 1.25 4.77 26,200 28,000 26,200 761,330 20,898,508,500
24/05/2017 26,200 -0.60 -2.24 26,500 26,850 26,100 826,560 21,655,872,000
23/05/2017 26,800 -0.70 -2.55 27,500 27,800 26,800 758,980 20,340,664,000
22/05/2017 27,500 -0.90 -3.17 28,400 28,850 27,500 906,990 24,942,225,000
19/05/2017 28,400 0.25 0.89 28,000 28,500 27,850 954,300 27,102,120,000
18/05/2017 28,150 -0.45 -1.57 28,300 28,600 28,100 794,430 22,363,204,500
17/05/2017 28,600 -0.40 -1.38 28,800 29,000 28,100 1,044,670 29,877,562,000
16/05/2017 29,000 -1.00 -3.33 30,000 30,000 29,000 803,540 23,302,660,000
15/05/2017 30,000 0.60 2.04 29,400 30,900 29,200 1,029,600 30,888,000,000
09/05/2017 30,000 0.40 1.35 29,700 30,800 29,250 1,627,810 48,834,300,000
08/05/2017 29,600 1.30 4.59 28,950 29,900 28,600 1,348,220 39,907,312,000
05/05/2017 28,300 0.50 1.80 27,800 29,300 27,650 1,498,060 42,395,098,000
04/05/2017 27,800 0.10 0.36 27,600 27,900 27,500 457,450 12,717,110,000
03/05/2017 27,700 -0.30 -1.07 27,800 28,300 27,700 323,150 8,951,255,000
28/04/2017 28,000 0.50 1.82 27,500 28,000 27,200 284,210 7,957,880,000
27/04/2017 27,500 -0.10 -0.36 27,700 27,700 27,300 611,650 16,820,375,000
26/04/2017 27,600 -0.40 -1.43 27,750 28,000 27,600 592,670 16,357,692,000
25/04/2017 28,000 0.15 0.54 27,800 28,150 27,200 948,990 26,571,720,000
24/04/2017 27,850 -0.25 -0.89 27,900 28,100 27,800 405,800 11,301,530,000
21/04/2017 28,100 0.10 0.36 27,500 28,100 27,400 946,100 26,585,410,000
20/04/2017 28,000 -0.90 -3.11 29,000 29,000 27,850 909,770 25,473,560,000
19/04/2017 28,900 -0.40 -1.37 29,300 29,400 28,450 923,840 26,698,976,000
18/04/2017 29,300 0.20 0.69 29,000 29,300 28,700 470,830 13,795,319,000
17/04/2017 29,100 -0.70 -2.35 29,800 30,200 29,100 878,270 25,557,657,000
14/04/2017 29,800 1.10 3.83 28,700 30,000 27,900 1,333,230 39,730,254,000
13/04/2017 28,700 0.00 ■■ 0.00 28,700 29,200 28,400 700,040 20,091,148,000
12/04/2017 28,700 -0.20 -0.69 28,900 29,300 28,300 599,470 17,204,789,000
11/04/2017 28,900 -0.10 -0.34 29,100 29,700 28,900 1,306,090 37,746,001,000
10/04/2017 29,000 1.70 6.23 27,300 29,000 27,300 1,995,890 57,880,810,000
07/04/2017 27,300 0.00 ■■ 0.00 27,300 27,400 26,900 773,290 21,110,817,000
05/04/2017 27,300 0.45 1.68 26,800 27,500 26,700 1,184,540 32,337,942,000
04/04/2017 26,850 -0.35 -1.29 27,300 27,700 26,800 422,830 11,352,985,500
03/04/2017 27,200 0.70 2.64 26,500 28,000 26,400 604,830 16,451,376,000
31/03/2017 26,500 0.10 0.38 26,400 26,800 26,350 443,470 11,751,955,000
30/03/2017 26,400 0.50 1.93 25,900 26,500 25,900 379,420 10,016,688,000
29/03/2017 25,900 -0.40 -1.52 26,600 26,600 25,900 551,950 14,295,505,000
28/03/2017 26,300 -0.50 -1.87 26,600 26,900 26,300 409,520 10,770,376,000
27/03/2017 26,800 0.00 ■■ 0.00 26,800 27,300 26,700 342,920 9,190,256,000
24/03/2017 26,800 -0.60 -2.19 27,400 27,700 26,800 334,610 8,967,548,000
23/03/2017 27,400 1.15 4.38 26,200 27,500 26,200 557,070 15,263,718,000
22/03/2017 26,250 -0.20 -0.76 26,400 26,450 26,100 334,620 8,783,775,000
21/03/2017 26,450 -0.25 -0.94 26,700 26,700 26,000 658,860 17,426,847,000
20/03/2017 26,700 0.00 ■■ 0.00 26,700 27,100 26,500 505,080 13,485,636,000
17/03/2017 26,700 -0.05 -0.19 26,700 27,100 26,700 331,310 8,845,977,000
16/03/2017 26,750 1.15 4.49 25,600 26,950 25,300 899,760 24,068,580,000
15/03/2017 25,600 0.40 1.59 25,200 26,000 25,200 455,200 11,653,120,000
14/03/2017 25,200 0.10 0.40 25,100 25,200 24,800 156,000 3,931,200,000
13/03/2017 25,100 -0.30 -1.18 25,300 25,600 25,100 552,200 13,860,220,000
10/03/2017 25,400 1.30 5.39 24,100 25,400 24,100 650,190 16,514,826,000
09/03/2017 24,100 -0.60 -2.43 24,700 24,800 24,100 239,630 5,775,083,000
08/03/2017 24,700 0.90 3.78 24,300 24,900 24,200 640,310 15,815,657,000
07/03/2017 23,800 0.90 3.93 22,900 24,000 22,900 665,070 15,828,666,000
06/03/2017 22,900 -0.10 -0.43 22,800 23,050 22,800 324,780 7,437,462,000
03/03/2017 23,000 0.10 0.44 22,800 23,000 22,800 97,980 2,253,540,000
02/03/2017 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 136,550 3,126,995,000
01/03/2017 22,900 0.30 1.33 22,500 23,000 22,300 127,980 2,930,742,000
28/02/2017 22,600 0.35 1.57 22,350 22,600 22,300 96,730 2,186,098,000
27/02/2017 22,250 -0.25 -1.11 22,500 22,500 22,250 166,340 3,701,065,000
24/02/2017 22,500 0.00 ■■ 0.00 22,500 22,600 22,450 279,170 6,281,325,000
23/02/2017 22,500 0.00 ■■ 0.00 22,500 22,700 22,450 126,510 2,846,475,000
22/02/2017 22,500 -0.25 -1.10 22,700 23,100 22,500 473,080 10,644,300,000
21/02/2017 22,750 -0.10 -0.44 22,850 22,900 22,600 210,030 4,778,182,500
20/02/2017 22,850 -0.15 -0.65 23,000 23,000 22,750 181,520 4,147,732,000
17/02/2017 23,000 0.05 0.22 22,950 23,000 22,900 165,430 3,804,890,000
16/02/2017 22,950 0.05 0.22 23,000 23,100 22,800 365,570 8,389,831,500
15/02/2017 22,900 0.05 0.22 22,850 23,100 22,800 137,560 3,150,124,000
14/02/2017 22,850 0.00 ■■ 0.00 22,850 22,850 22,800 116,900 2,671,165,000
13/02/2017 22,850 0.05 0.22 22,900 23,000 22,800 198,350 4,532,297,500
10/02/2017 22,800 0.40 1.79 22,400 23,000 22,300 446,900 10,189,320,000
09/02/2017 22,400 0.05 0.22 22,350 22,400 22,300 218,470 4,893,728,000
08/02/2017 22,350 0.10 0.45 22,250 22,350 22,150 139,690 3,122,071,500
07/02/2017 22,250 -0.05 -0.22 22,400 22,450 22,250 189,530 4,217,042,500
06/02/2017 22,300 0.00 ■■ 0.00 22,400 22,400 22,200 120,180 2,680,014,000
03/02/2017 22,300 -0.20 -0.89 22,500 22,550 22,300 192,250 4,287,175,000
02/02/2017 22,500 -0.50 -2.17 22,800 22,800 22,500 115,720 2,603,700,000
25/01/2017 23,000 0.50 2.22 22,500 23,000 22,450 138,230 3,179,290,000
24/01/2017 22,500 0.00 ■■ 0.00 22,500 23,000 22,450 161,840 3,641,400,000
23/01/2017 22,500 -0.10 -0.44 22,600 22,600 22,400 98,990 2,227,275,000
20/01/2017 22,600 -0.10 -0.44 22,750 22,750 22,500 153,250 3,463,450,000
19/01/2017 22,700 -0.20 -0.87 22,900 22,900 22,600 116,200 2,637,740,000
18/01/2017 22,900 0.40 1.78 22,750 23,000 22,700 281,240 6,440,396,000
17/01/2017 22,500 0.00 ■■ 0.00 22,550 22,750 22,500 262,440 5,904,900,000
16/01/2017 22,500 0.30 1.35 22,200 22,500 22,200 122,600 2,758,500,000
13/01/2017 22,200 -0.35 -1.55 22,550 22,550 22,200 150,220 3,334,884,000
12/01/2017 22,550 0.00 ■■ 0.00 22,450 22,550 22,400 132,180 2,980,659,000
11/01/2017 22,550 0.05 0.22 22,500 22,600 22,450 112,620 2,539,581,000
10/01/2017 22,500 0.20 0.90 22,300 22,600 22,300 333,220 7,497,450,000
09/01/2017 22,300 -0.10 -0.45 22,400 22,500 21,950 169,880 3,788,324,000
06/01/2017 22,400 0.10 0.45 22,200 22,550 22,200 195,260 4,373,824,000
05/01/2017 22,300 -0.10 -0.45 22,300 22,450 22,000 163,220 3,639,806,000
04/01/2017 22,400 0.20 0.90 22,200 22,400 22,100 168,170 3,767,008,000
03/01/2017 22,200 0.00 ■■ 0.00 22,200 22,300 21,900 396,360 8,799,192,000
30/12/2016 22,200 0.00 ■■ 0.00 22,000 22,450 22,000 126,600 2,810,520,000
29/12/2016 22,200 -0.15 -0.67 22,350 22,350 22,000 106,740 2,369,628,000
28/12/2016 22,350 0.50 2.29 21,800 22,500 21,700 238,870 5,338,744,500
27/12/2016 21,850 0.00 ■■ 0.00 21,800 21,900 21,600 275,030 6,009,405,500
26/12/2016 21,850 0.05 0.23 21,800 21,850 21,600 142,240 3,107,944,000
23/12/2016 21,800 -0.15 -0.68 21,800 21,900 21,600 155,370 3,387,066,000
22/12/2016 21,950 0.25 1.15 21,500 22,000 21,450 178,360 3,915,002,000
21/12/2016 21,700 -0.40 -1.81 22,100 22,200 21,500 187,070 4,059,419,000
20/12/2016 22,100 0.20 0.91 21,800 22,200 21,400 260,500 5,757,050,000
19/12/2016 21,900 0.10 0.46 21,800 22,000 21,400 139,330 3,051,327,000
16/12/2016 21,800 -0.30 -1.36 22,100 22,200 21,800 136,470 2,975,046,000
15/12/2016 22,100 -0.10 -0.45 22,200 22,200 21,500 132,620 2,930,902,000
14/12/2016 22,200 0.10 0.45 22,100 22,400 21,900 119,700 2,657,340,000
13/12/2016 22,100 -0.20 -0.90 22,300 22,300 21,700 162,210 3,584,841,000
12/12/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,200 159,630 3,559,749,000
09/12/2016 22,300 0.00 ■■ 0.00 22,300 22,700 22,300 106,490 2,374,727,000
08/12/2016 22,300 0.00 ■■ 0.00 22,400 22,800 22,300 138,550 3,089,665,000
07/12/2016 22,500 -0.10 -0.44 22,600 22,600 21,800 114,870 2,584,575,000
06/12/2016 22,600 0.15 0.67 22,450 22,800 21,800 286,240 6,469,024,000
05/12/2016 22,450 -0.35 -1.54 22,800 22,900 22,000 255,340 5,732,383,000
02/12/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,100 135,880 3,098,064,000
01/12/2016 22,800 -0.20 -0.87 22,900 23,000 22,350 152,180 3,469,704,000
30/11/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 125,800 2,893,400,000
29/11/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,900 197,590 4,544,570,000
28/11/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,800 478,750 11,011,250,000
25/11/2016 23,000 0.00 ■■ 0.00 22,950 23,100 22,800 140,020 3,220,460,000
24/11/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,750 332,690 7,651,870,000
23/11/2016 23,000 0.30 1.32 22,600 23,000 22,600 531,900 12,233,700,000
22/11/2016 22,700 0.00 ■■ 0.00 22,500 22,750 22,500 149,020 3,382,754,000
21/11/2016 22,700 -0.25 -1.09 22,750 22,800 22,600 254,510 5,777,377,000
18/11/2016 22,950 0.55 2.46 22,400 23,100 22,400 402,580 9,239,211,000
17/11/2016 22,400 0.20 0.90 22,200 22,400 22,000 109,210 2,446,304,000
16/11/2016 22,200 0.30 1.37 21,900 22,200 21,900 136,770 3,036,294,000
15/11/2016 21,900 -0.45 -2.01 22,350 22,350 21,900 352,130 7,711,647,000
14/11/2016 22,350 0.00 ■■ 0.00 22,300 22,350 22,100 196,780 4,398,033,000
11/11/2016 22,350 0.00 ■■ 0.00 22,400 22,500 22,150 137,340 3,069,549,000
10/11/2016 22,350 -0.15 -0.67 22,500 22,600 22,300 359,080 8,025,438,000
09/11/2016 22,500 0.00 ■■ 0.00 22,400 22,500 21,900 176,880 3,979,800,000
08/11/2016 22,500 0.05 0.22 22,450 22,500 22,300 240,970 5,421,825,000
07/11/2016 22,450 -0.05 -0.22 22,450 22,550 22,400 297,520 6,679,324,000
04/11/2016 22,500 0.25 1.12 22,300 22,500 22,250 209,840 4,721,400,000
03/11/2016 22,250 0.30 1.37 21,950 22,400 21,700 201,030 4,472,917,500
02/11/2016 21,950 0.45 2.09 21,500 22,050 21,500 375,190 8,235,420,500
01/11/2016 21,500 -0.25 -1.15 21,800 21,800 21,400 119,330 2,565,595,000
31/10/2016 21,750 -0.10 -0.46 21,850 21,900 21,700 143,110 3,112,642,500
28/10/2016 21,850 0.05 0.23 21,750 22,050 21,700 323,300 7,064,105,000
27/10/2016 21,800 -0.20 -0.91 21,950 21,950 21,700 114,940 2,505,692,000
26/10/2016 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 147,430 3,243,460,000
25/10/2016 22,000 0.00 ■■ 0.00 22,050 22,150 21,750 223,690 4,921,180,000
24/10/2016 22,000 -0.15 -0.68 22,100 22,200 21,950 356,450 7,841,900,000
21/10/2016 22,150 -0.25 -1.12 22,400 22,450 22,000 187,610 4,155,561,500
20/10/2016 22,400 -0.25 -1.10 22,450 22,650 22,200 202,870 4,544,288,000
19/10/2016 22,650 0.05 0.22 22,600 22,800 22,400 537,340 12,170,751,000
18/10/2016 22,600 0.30 1.35 22,300 22,800 22,300 468,590 10,590,134,000
17/10/2016 22,300 0.10 0.45 22,200 22,400 22,200 575,660 12,837,218,000
14/10/2016 22,200 0.00 ■■ 0.00 22,200 22,350 22,100 126,830 2,815,626,000
13/10/2016 22,200 0.00 ■■ 0.00 22,300 22,300 22,050 146,280 3,247,416,000
12/10/2016 22,200 0.35 1.60 21,850 22,250 21,750 308,480 6,848,256,000
11/10/2016 21,850 -0.15 -0.68 22,050 22,200 21,700 206,150 4,504,377,500
10/10/2016 22,000 -0.40 -1.79 22,400 22,450 22,000 196,690 4,327,180,000
07/10/2016 22,400 -0.20 -0.88 22,600 22,650 22,200 338,630 7,585,312,000
06/10/2016 22,600 0.20 0.89 22,400 22,600 22,350 190,650 4,308,690,000
05/10/2016 22,400 0.00 ■■ 0.00 22,400 22,550 22,350 234,380 5,250,112,000
04/10/2016 22,400 0.05 0.22 22,350 22,550 22,350 194,110 4,348,064,000
03/10/2016 22,350 0.05 0.22 22,350 22,450 22,300 125,340 2,801,349,000
30/09/2016 22,300 0.00 ■■ 0.00 22,200 22,350 22,150 116,120 2,589,476,000
29/09/2016 22,300 0.00 ■■ 0.00 22,350 22,500 22,300 108,240 2,413,752,000
28/09/2016 22,300 -0.20 -0.89 22,450 22,550 22,300 120,960 2,697,408,000
27/09/2016 22,500 0.10 0.45 22,400 22,700 22,200 267,710 6,023,475,000
26/09/2016 22,400 0.00 ■■ 0.00 22,400 22,600 22,250 186,560 4,178,944,000
23/09/2016 22,400 -0.20 -0.88 22,500 22,550 22,100 187,400 4,197,760,000
22/09/2016 22,600 0.20 0.89 22,400 22,650 22,400 348,580 7,877,908,000
21/09/2016 22,400 0.10 0.45 22,150 22,600 22,000 246,050 5,511,520,000
20/09/2016 22,300 0.30 1.36 21,950 22,300 21,850 256,210 5,713,483,000
19/09/2016 22,000 0.10 0.46 21,900 22,000 21,800 104,220 2,292,840,000
16/09/2016 21,900 -0.10 -0.45 21,950 22,000 21,800 87,470 1,915,593,000
15/09/2016 22,000 0.15 0.69 21,850 22,150 21,850 181,760 3,998,720,000
14/09/2016 21,850 0.00 ■■ 0.00 21,850 21,850 21,700 128,010 2,797,018,500
13/09/2016 21,850 -0.05 -0.23 21,900 21,950 21,800 95,430 2,085,145,500
12/09/2016 21,900 -0.30 -1.35 22,100 22,100 21,800 96,380 2,110,722,000
09/09/2016 22,200 0.20 0.91 22,000 22,200 21,700 155,270 3,446,994,000
08/09/2016 22,000 0.10 0.46 22,000 22,100 21,900 103,230 2,271,060,000
07/09/2016 21,900 -0.10 -0.45 22,000 22,000 21,800 99,320 2,175,108,000
06/09/2016 22,000 0.00 ■■ 0.00 22,000 22,200 21,900 106,280 2,338,160,000
05/09/2016 22,000 0.30 1.38 21,800 22,300 21,800 270,580 5,952,760,000
01/09/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,400 92,430 2,005,731,000
31/08/2016 21,700 0.00 ■■ 0.00 21,700 21,900 21,600 97,070 2,106,419,000
30/08/2016 21,700 -1.10 -4.82 22,400 22,400 21,600 106,810 2,317,777,000
29/08/2016 22,800 1.40 6.54 21,500 22,800 21,400 144,730 3,299,844,000
26/08/2016 21,400 -0.20 -0.93 21,600 21,700 21,400 108,110 2,313,554,000
25/08/2016 21,600 -0.10 -0.46 21,700 21,800 21,600 98,570 2,129,112,000
24/08/2016 21,700 -0.20 -0.91 21,900 22,100 21,700 90,340 1,960,378,000
23/08/2016 21,900 -0.10 -0.45 21,900 22,100 21,700 117,300 2,568,870,000
22/08/2016 22,000 0.70 3.29 21,300 22,500 21,300 313,650 6,900,300,000
19/08/2016 21,300 -0.20 -0.93 21,500 21,500 21,200 85,790 1,827,327,000
18/08/2016 21,500 0.50 2.38 21,000 21,500 20,900 172,430 3,707,245,000
17/08/2016 21,000 0.10 0.48 20,900 21,000 20,800 111,310 2,337,510,000
16/08/2016 20,900 0.20 0.97 20,800 21,000 20,700 114,590 2,394,931,000
15/08/2016 20,700 -0.20 -0.96 20,900 21,000 20,700 94,590 1,958,013,000
12/08/2016 20,900 -0.20 -0.95 21,200 21,300 20,900 99,110 2,071,399,000
11/08/2016 21,100 0.00 ■■ 0.00 21,200 21,300 20,900 98,170 2,071,387,000
10/08/2016 21,100 -0.10 -0.47 21,200 21,200 20,900 196,680 4,149,948,000
09/08/2016 21,200 0.10 0.47 21,100 21,200 21,000 108,630 2,302,956,000
08/08/2016 21,100 0.30 1.44 20,900 21,200 20,900 141,370 2,982,907,000
05/08/2016 20,800 -0.20 -0.95 21,000 21,000 20,700 189,080 3,932,864,000
04/08/2016 21,000 0.20 0.96 20,900 21,300 20,900 119,560 2,510,760,000
03/08/2016 20,800 -0.40 -1.89 21,200 21,300 20,800 88,280 1,836,224,000
02/08/2016 21,200 -0.30 -1.40 21,300 21,400 21,100 78,830 1,671,196,000
01/08/2016 21,500 -0.10 -0.46 21,600 21,900 21,200 174,330 3,748,095,000
29/07/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,400 88,450 1,910,520,000
28/07/2016 21,600 -0.10 -0.46 21,700 21,800 21,500 136,010 2,937,816,000
27/07/2016 21,700 0.00 ■■ 0.00 21,700 21,900 21,500 256,000 5,555,200,000
26/07/2016 21,700 0.10 0.46 21,600 21,800 21,500 145,240 3,151,708,000
25/07/2016 21,600 0.10 0.47 21,500 21,700 21,500 142,720 3,082,752,000
22/07/2016 21,500 -0.20 -0.92 21,700 21,800 21,400 124,980 2,687,070,000
21/07/2016 21,700 0.20 0.93 21,500 22,000 21,500 143,440 3,112,648,000
20/07/2016 21,500 0.10 0.47 21,400 21,500 21,300 112,550 2,419,825,000
19/07/2016 21,400 -0.10 -0.47 21,600 21,700 21,300 112,130 2,399,582,000
18/07/2016 21,500 0.20 0.94 21,400 21,500 21,300 104,380 2,244,170,000
15/07/2016 21,300 0.10 0.47 21,200 21,400 21,000 88,930 1,894,209,000
14/07/2016 21,200 -0.30 -1.40 21,500 21,600 21,200 83,770 1,775,924,000
13/07/2016 21,500 -0.10 -0.46 21,800 21,800 21,400 98,310 2,113,665,000
12/07/2016 21,600 -0.40 -1.82 22,200 22,200 21,600 113,620 2,454,192,000
11/07/2016 22,000 0.00 ■■ 0.00 22,000 22,100 21,900 152,700 3,359,400,000
08/07/2016 22,000 0.00 ■■ 0.00 21,900 22,200 21,900 139,480 3,068,560,000
07/07/2016 22,000 0.00 ■■ 0.00 22,100 22,500 21,900 246,050 5,413,100,000
06/07/2016 22,000 -0.60 -2.65 22,600 22,600 22,000 118,980 2,617,560,000
05/07/2016 22,600 -0.30 -1.31 22,800 22,800 22,300 159,800 3,611,480,000
04/07/2016 22,900 -0.10 -0.43 22,900 23,100 22,800 191,320 4,381,228,000
01/07/2016 23,000 0.50 2.22 22,300 23,200 22,200 322,750 7,423,250,000
30/06/2016 22,500 0.50 2.27 22,000 22,500 21,900 252,630 5,684,175,000
29/06/2016 22,000 1.00 4.76 21,000 22,100 21,000 152,500 3,355,000,000
28/06/2016 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 112,680 2,366,280,000
27/06/2016 21,000 -0.50 -2.33 21,300 21,400 20,900 26,330 552,930,000
24/06/2016 21,500 -0.60 -2.71 22,100 22,100 21,100 126,850 2,727,275,000
23/06/2016 22,100 0.00 ■■ 0.00 22,200 22,200 21,900 116,120 2,566,252,000
22/06/2016 22,100 0.00 ■■ 0.00 22,100 22,100 21,900 101,250 2,237,625,000
21/06/2016 22,100 0.00 ■■ 0.00 22,100 22,300 22,000 95,610 2,112,981,000
20/06/2016 22,100 -0.10 -0.45 22,300 22,400 22,100 98,560 2,178,176,000
17/06/2016 22,200 0.10 0.45 22,100 22,200 22,000 143,380 3,183,036,000
16/06/2016 22,100 -0.20 -0.90 22,300 22,300 22,100 101,610 2,245,581,000
15/06/2016 22,300 -0.40 -1.76 22,600 22,600 22,200 103,640 2,311,172,000
14/06/2016 22,700 0.20 0.89 22,600 22,800 22,500 91,090 2,067,743,000
13/06/2016 22,500 -0.30 -1.32 22,700 22,700 22,500 102,350 2,302,875,000
10/06/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,500 176,720 4,029,216,000
09/06/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,600 129,170 2,945,076,000
08/06/2016 22,800 -0.10 -0.44 22,800 23,100 22,700 121,550 2,771,340,000
07/06/2016 22,900 -0.10 -0.43 23,100 23,200 22,800 137,320 3,144,628,000
06/06/2016 23,000 -0.20 -0.86 23,200 23,400 22,900 101,970 2,345,310,000
03/06/2016 23,200 0.10 0.43 23,200 23,300 22,900 143,510 3,329,432,000
02/06/2016 23,100 -0.10 -0.43 23,200 23,300 23,000 128,560 2,969,736,000
01/06/2016 23,200 0.00 ■■ 0.00 23,200 23,200 23,000 149,890 3,477,448,000
31/05/2016 23,200 0.00 ■■ 0.00 23,300 23,400 23,100 215,820 5,007,024,000
30/05/2016 23,200 -0.30 -1.28 23,500 23,800 23,200 213,200 4,946,240,000
27/05/2016 23,500 0.10 0.43 23,300 23,500 23,200 162,950 3,829,325,000
26/05/2016 23,400 0.00 ■■ 0.00 23,300 23,400 23,100 169,690 3,970,746,000
25/05/2016 23,400 0.00 ■■ 0.00 23,400 23,600 23,300 167,420 3,917,628,000
24/05/2016 23,400 0.00 ■■ 0.00 23,500 23,700 23,400 206,050 4,821,570,000
23/05/2016 23,400 0.20 0.86 23,100 23,500 23,100 155,060 3,628,404,000
20/05/2016 23,200 -0.30 -1.28 23,600 23,700 23,200 207,500 4,814,000,000
19/05/2016 23,500 -0.20 -0.84 23,500 23,800 23,500 170,310 4,002,285,000
18/05/2016 23,700 -0.20 -0.84 23,900 24,000 23,500 206,670 4,898,079,000
17/05/2016 23,900 0.00 ■■ 0.00 24,000 24,000 23,500 350,650 8,380,535,000
16/05/2016 23,900 0.10 0.42 23,800 24,000 23,700 187,380 4,478,382,000
13/05/2016 23,800 0.10 0.42 23,700 23,900 23,500 244,830 5,826,954,000
12/05/2016 23,700 0.30 1.28 23,400 23,900 23,400 284,590 6,744,783,000
11/05/2016 23,400 -0.10 -0.43 23,500 23,600 23,200 191,400 4,478,760,000
10/05/2016 23,500 -0.20 -0.84 23,500 23,900 23,400 246,530 5,793,455,000
09/05/2016 23,700 -0.40 -1.66 23,900 24,300 23,600 168,280 3,988,236,000
06/05/2016 24,100 0.20 0.84 23,800 24,300 23,700 311,310 7,502,571,000
05/05/2016 23,900 0.50 2.14 23,200 23,900 23,200 297,470 7,109,533,000
04/05/2016 23,400 0.00 ■■ 0.00 23,200 23,400 23,100 156,760 3,668,184,000
29/04/2016 23,400 0.20 0.86 23,000 23,600 22,900 274,110 6,414,174,000
28/04/2016 23,200 0.30 1.31 22,900 23,300 22,800 246,310 5,714,392,000
27/04/2016 22,900 -0.10 -0.43 23,000 23,000 22,700 152,370 3,489,273,000
26/04/2016 23,000 0.20 0.88 22,700 23,000 22,500 136,500 3,139,500,000
25/04/2016 22,800 0.10 0.44 22,600 22,900 22,600 118,810 2,708,868,000
22/04/2016 22,700 0.40 1.79 22,400 22,700 22,300 124,050 2,815,935,000
21/04/2016 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 75,160 1,676,068,000
20/04/2016 22,300 0.00 ■■ 0.00 22,400 22,500 22,200 80,180 1,788,014,000
19/04/2016 22,300 -0.30 -1.33 22,500 22,600 22,300 101,790 2,269,917,000
15/04/2016 22,600 0.10 0.44 22,500 22,800 22,400 133,880 3,025,688,000
14/04/2016 22,500 -0.20 -0.88 22,600 22,900 22,500 156,540 3,522,150,000
13/04/2016 22,700 0.10 0.44 22,700 23,000 22,500 197,470 4,482,569,000
12/04/2016 22,600 -0.20 -0.88 22,900 23,000 22,500 183,950 4,157,270,000
11/04/2016 22,800 0.50 2.24 22,300 23,100 22,200 223,930 5,105,604,000
08/04/2016 22,300 0.40 1.83 22,000 22,300 21,800 249,030 5,553,369,000
07/04/2016 21,900 -0.40 -1.79 22,300 22,400 21,900 183,670 4,022,373,000
06/04/2016 22,300 0.00 ■■ 0.00 22,000 22,500 22,000 143,390 3,197,597,000
05/04/2016 22,300 0.20 0.90 21,900 22,300 21,800 163,610 3,648,503,000
04/04/2016 22,100 0.20 0.91 21,900 22,200 21,700 180,810 3,995,901,000
01/04/2016 21,900 -0.80 -3.52 22,500 22,500 21,900 169,200 3,705,480,000
31/03/2016 22,700 -0.50 -2.16 23,200 23,300 22,700 162,290 3,683,983,000
30/03/2016 23,200 -0.10 -0.43 23,300 23,500 23,100 126,590 2,936,888,000
29/03/2016 23,300 -0.20 -0.85 23,400 23,400 23,200 91,390 2,129,387,000
28/03/2016 23,500 0.40 1.73 23,100 23,500 23,100 105,180 2,471,730,000
25/03/2016 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 96,590 2,231,229,000
24/03/2016 23,100 -0.20 -0.86 23,300 23,500 23,100 183,120 4,230,072,000
23/03/2016 23,300 0.20 0.87 23,500 23,500 23,100 99,890 2,327,437,000
22/03/2016 23,600 0.20 0.85 23,400 23,600 23,300 330,050 7,789,180,000
21/03/2016 23,400 0.10 0.43 23,500 23,500 23,300 150,930 3,531,762,000
18/03/2016 23,300 -0.20 -0.85 23,400 23,600 23,300 142,130 3,311,629,000
17/03/2016 23,500 0.30 1.29 23,200 23,500 23,200 108,120 2,540,820,000
16/03/2016 23,200 -0.30 -1.28 23,500 23,600 23,200 120,860 2,803,952,000
15/03/2016 23,500 -0.10 -0.42 23,500 23,500 23,300 101,980 2,396,530,000
14/03/2016 23,600 -0.10 -0.42 23,600 23,700 23,300 102,210 2,412,156,000
11/03/2016 23,700 0.10 0.42 23,800 23,800 23,600 139,990 3,317,763,000
10/03/2016 23,600 0.00 ■■ 0.00 23,600 23,700 23,400 81,690 1,927,884,000
09/03/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,400 101,330 2,391,388,000
08/03/2016 23,600 -0.10 -0.42 23,700 23,800 23,300 104,410 2,464,076,000
07/03/2016 23,700 -0.30 -1.25 23,900 24,000 23,600 105,250 2,494,425,000
04/03/2016 24,000 0.10 0.42 23,900 24,100 23,800 162,820 3,907,680,000
03/03/2016 23,900 -0.30 -1.24 24,100 24,200 23,800 184,570 4,411,223,000
02/03/2016 24,200 0.80 3.42 23,400 24,200 23,400 286,590 6,935,478,000
01/03/2016 23,400 0.30 1.30 23,100 23,500 22,900 255,850 5,986,890,000
29/02/2016 23,100 -0.20 -0.86 23,300 23,300 22,800 139,290 3,217,599,000
26/02/2016 23,300 0.40 1.75 22,900 23,300 22,900 166,760 3,885,508,000
25/02/2016 22,900 -0.60 -2.55 23,400 23,500 22,900 166,340 3,809,186,000
24/02/2016 23,500 0.10 0.43 23,400 23,500 23,200 150,620 3,539,570,000
23/02/2016 23,400 0.00 ■■ 0.00 23,500 23,600 23,300 182,330 4,266,522,000
22/02/2016 23,400 -0.10 -0.43 23,500 23,600 23,400 144,520 3,381,768,000
19/02/2016 23,500 -0.40 -1.67 23,800 23,800 23,500 126,140 2,964,290,000
18/02/2016 23,900 0.00 ■■ 0.00 23,900 24,000 23,600 120,670 2,884,013,000
17/02/2016 23,900 0.00 ■■ 0.00 23,800 23,900 23,600 106,320 2,541,048,000
16/02/2016 23,900 0.20 0.84 23,600 23,900 23,600 199,630 4,771,157,000
15/02/2016 23,700 0.10 0.42 23,600 23,700 23,300 121,010 2,867,937,000
05/02/2016 23,600 0.10 0.43 23,500 23,600 23,400 95,380 2,250,968,000
04/02/2016 23,500 0.10 0.43 23,300 23,500 23,300 92,250 2,167,875,000
03/02/2016 23,400 -0.20 -0.85 23,500 23,500 23,100 185,110 4,331,574,000
02/02/2016 23,600 0.10 0.43 23,500 23,700 23,400 100,520 2,372,272,000
01/02/2016 23,500 -0.40 -1.67 23,700 23,900 23,400 119,670 2,812,245,000
29/01/2016 23,900 0.20 0.84 23,600 23,900 23,400 152,200 3,637,580,000
28/01/2016 23,700 0.10 0.42 23,500 24,000 23,500 187,830 4,451,571,000
27/01/2016 23,600 0.60 2.61 23,000 23,600 23,000 170,130 4,015,068,000
26/01/2016 23,000 -0.50 -2.13 23,300 23,400 23,000 100,180 2,304,140,000
25/01/2016 23,500 0.60 2.62 22,900 23,500 22,800 283,910 6,671,885,000
22/01/2016 22,900 0.10 0.44 22,900 22,900 22,700 268,220 6,142,238,000
21/01/2016 22,800 0.10 0.44 22,900 22,900 22,700 102,650 2,340,420,000
20/01/2016 22,700 -0.20 -0.87 22,800 22,900 22,600 100,010 2,270,227,000
19/01/2016 22,900 0.30 1.33 22,600 23,000 22,600 160,440 3,674,076,000
18/01/2016 22,600 -0.40 -1.74 22,900 22,900 22,500 201,020 4,543,052,000
15/01/2016 23,000 -0.40 -1.71 23,400 23,500 23,000 103,850 2,388,550,000
14/01/2016 23,400 -0.20 -0.85 23,500 23,600 23,300 121,400 2,840,760,000
13/01/2016 23,600 0.00 ■■ 0.00 23,500 23,700 23,400 147,710 3,485,956,000
12/01/2016 23,600 0.90 3.96 22,600 23,700 22,500 336,060 7,931,016,000
11/01/2016 22,700 0.00 ■■ 0.00 22,600 22,700 22,400 119,260 2,707,202,000
08/01/2016 22,700 -0.20 -0.87 22,800 22,900 22,700 99,190 2,251,613,000
07/01/2016 22,900 -0.20 -0.87 22,900 23,000 22,700 102,300 2,342,670,000
06/01/2016 23,100 0.50 2.21 22,600 23,100 22,500 171,200 3,954,720,000
05/01/2016 22,600 0.00 ■■ 0.00 22,500 22,600 22,400 100,490 2,271,074,000
04/01/2016 22,600 -0.20 -0.88 22,700 22,900 22,600 110,400 2,495,040,000
31/12/2015 22,800 0.30 1.33 22,500 22,800 22,500 115,390 2,630,892,000
30/12/2015 22,500 -0.10 -0.44 22,600 22,700 22,500 97,520 2,194,200,000
29/12/2015 22,600 0.00 ■■ 0.00 22,600 22,700 22,500 101,200 2,287,120,000
28/12/2015 22,600 -0.20 -0.88 22,800 22,900 22,500 102,310 2,312,206,000
25/12/2015 22,800 0.00 ■■ 0.00 22,800 22,900 22,700 101,940 2,324,232,000
24/12/2015 22,800 0.10 0.44 22,700 22,800 22,500 102,650 2,340,420,000
23/12/2015 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 99,130 2,250,251,000
22/12/2015 22,700 -0.20 -0.87 22,800 22,900 22,700 101,470 2,303,369,000
21/12/2015 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 104,120 2,384,348,000
18/12/2015 22,900 -0.20 -0.87 23,000 23,100 22,800 137,400 3,146,460,000
17/12/2015 23,100 0.40 1.76 22,600 23,100 22,600 215,510 4,978,281,000
16/12/2015 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 114,190 2,592,113,000
15/12/2015 22,700 0.30 1.34 22,400 22,700 22,400 178,630 4,054,901,000
14/12/2015 22,400 0.00 ■■ 0.00 22,300 22,600 22,300 105,720 2,368,128,000
11/12/2015 22,400 0.10 0.45 22,200 22,500 22,200 109,260 2,447,424,000
10/12/2015 22,300 0.10 0.45 22,200 22,600 22,100 120,770 2,693,171,000
09/12/2015 22,200 -0.50 -2.20 22,600 22,700 22,100 142,240 3,157,728,000
08/12/2015 22,700 0.20 0.89 22,400 22,700 22,300 151,580 3,440,866,000
07/12/2015 22,500 -0.20 -0.88 22,600 22,700 22,500 99,580 2,240,550,000
04/12/2015 22,700 0.00 ■■ 0.00 22,500 22,700 22,300 211,210 4,794,467,000
03/12/2015 22,700 0.00 ■■ 0.00 22,700 22,900 22,500 129,480 2,939,196,000
02/12/2015 22,700 0.20 0.89 22,500 22,800 22,400 211,310 4,796,737,000
01/12/2015 22,500 0.10 0.45 22,400 22,700 22,300 148,900 3,350,250,000
30/11/2015 22,400 -0.10 -0.44 22,300 22,500 22,200 136,460 3,056,704,000
27/11/2015 22,500 0.00 ■■ 0.00 22,300 22,600 22,200 239,820 5,395,950,000
26/11/2015 22,500 0.20 0.90 22,300 23,000 22,300 417,710 9,398,475,000
25/11/2015 22,300 0.00 ■■ 0.00 22,100 22,300 21,800 122,970 2,742,231,000
24/11/2015 22,300 0.00 ■■ 0.00 22,300 22,300 22,000 205,490 4,582,427,000
23/11/2015 22,300 -0.10 -0.45 22,300 22,400 22,100 149,450 3,332,735,000
20/11/2015 22,400 0.80 3.70 21,600 22,400 21,500 501,580 11,235,392,000
19/11/2015 21,600 0.10 0.47 21,500 21,600 21,400 128,140 2,767,824,000
18/11/2015 21,500 0.00 ■■ 0.00 21,400 21,600 21,400 106,390 2,287,385,000
17/11/2015 21,500 -0.10 -0.46 21,600 21,800 21,500 130,130 2,797,795,000
16/11/2015 21,600 0.30 1.41 21,300 21,600 21,300 184,660 3,988,656,000
13/11/2015 21,300 0.30 1.43 21,300 21,400 21,100 212,700 4,530,510,000
12/11/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 100,180 2,103,780,000
11/11/2015 21,000 -0.10 -0.47 21,200 21,300 21,000 103,330 2,169,930,000
10/11/2015 21,100 -0.10 -0.47 21,100 21,200 21,000 108,230 2,283,653,000
09/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,000 114,960 2,437,152,000
06/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,000 110,530 2,343,236,000
05/11/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 118,550 2,513,260,000
04/11/2015 21,200 -0.30 -1.40 21,400 21,500 21,100 125,260 2,655,512,000
03/11/2015 21,500 0.40 1.90 21,200 21,500 21,100 158,670 3,411,405,000
02/11/2015 21,100 -0.20 -0.94 21,400 21,400 20,900 188,260 3,972,286,000
30/10/2015 21,300 -0.10 -0.47 21,400 21,400 21,300 101,250 2,156,625,000
29/10/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 164,410 3,518,374,000
28/10/2015 21,400 -0.10 -0.47 21,500 21,600 21,400 177,930 3,807,702,000
27/10/2015 21,500 0.00 ■■ 0.00 21,500 21,800 21,400 188,360 4,049,740,000
26/10/2015 21,500 -0.20 -0.92 21,600 21,800 21,400 130,120 2,797,580,000
23/10/2015 21,700 0.10 0.46 21,600 21,800 21,500 214,000 4,643,800,000
22/10/2015 21,600 0.20 0.93 21,300 21,800 21,300 455,930 9,848,088,000
21/10/2015 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 89,420 1,913,588,000
20/10/2015 21,400 -0.30 -1.38 21,600 21,800 21,300 206,060 4,409,684,000
19/10/2015 21,700 0.00 ■■ 0.00 21,600 21,700 21,500 123,560 2,681,252,000
16/10/2015 21,700 0.10 0.46 21,500 22,000 21,300 456,770 9,911,909,000
15/10/2015 21,600 0.20 0.93 21,400 21,600 21,100 230,820 4,985,712,000
14/10/2015 21,400 0.50 2.39 20,900 21,400 20,800 238,050 5,094,270,000
13/10/2015 20,900 -0.30 -1.42 21,100 21,100 20,900 168,520 3,522,068,000
12/10/2015 21,200 0.10 0.47 20,900 21,300 20,900 287,420 6,093,304,000
09/10/2015 21,100 0.00 ■■ 0.00 21,100 21,200 21,000 229,500 4,842,450,000
08/10/2015 21,100 0.50 2.43 20,600 21,200 20,600 302,660 6,386,126,000
07/10/2015 20,600 0.00 ■■ 0.00 20,700 20,800 20,500 115,400 2,377,240,000
06/10/2015 20,600 0.00 ■■ 0.00 20,700 20,900 20,600 250,610 5,162,566,000
05/10/2015 20,600 0.00 ■■ 0.00 20,400 20,900 20,400 325,480 6,704,888,000
02/10/2015 20,600 0.20 0.98 20,300 20,600 20,300 217,180 4,473,908,000
01/10/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,300 110,580 2,255,832,000
30/09/2015 20,400 -0.10 -0.49 20,500 20,600 20,300 137,100 2,796,840,000
29/09/2015 20,500 -0.10 -0.49 20,600 20,600 20,400 97,260 1,993,830,000
28/09/2015 20,600 -0.70 -3.29 21,300 21,300 20,600 458,800 9,451,280,000
25/09/2015 21,300 0.70 3.40 20,600 21,400 20,600 421,420 8,976,246,000
24/09/2015 20,600 -0.10 -0.48 20,600 20,800 20,500 177,060 3,647,436,000
23/09/2015 20,700 0.20 0.98 20,400 20,700 20,400 136,510 2,825,757,000
22/09/2015 20,500 -0.10 -0.49 20,400 20,700 20,400 134,480 2,756,840,000
21/09/2015 20,600 0.20 0.98 20,400 20,700 20,400 93,570 1,927,542,000
18/09/2015 20,400 0.10 0.49 20,300 20,900 20,300 293,090 5,979,036,000
17/09/2015 20,300 -0.40 -1.93 20,500 20,700 20,300 90,040 1,827,812,000
16/09/2015 20,700 0.20 0.98 20,600 20,800 20,500 82,840 1,714,788,000
15/09/2015 20,500 0.00 ■■ 0.00 20,300 20,600 20,200 153,590 3,148,595,000
14/09/2015 20,500 -0.20 -0.97 20,400 20,700 20,400 60,810 1,246,605,000
11/09/2015 20,700 -0.10 -0.48 20,500 21,000 20,500 93,620 1,937,934,000
10/09/2015 20,800 0.40 1.96 20,300 20,800 20,200 114,200 2,375,360,000
09/09/2015 20,400 0.80 4.08 19,600 20,500 19,600 149,310 3,045,924,000
08/09/2015 19,600 0.20 1.03 19,500 19,600 19,500 55,930 1,096,228,000
07/09/2015 19,400 -0.10 -0.51 19,500 19,500 19,400 210 4,074,000
04/09/2015 19,500 0.00 ■■ 0.00 19,500 19,600 19,500 2,450 47,775,000
03/09/2015 19,500 -0.10 -0.51 19,500 19,500 19,500 10,340 201,630,000
01/09/2015 19,600 0.10 0.51 19,400 19,600 19,400 56,390 1,105,244,000
31/08/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,300 19,310 376,545,000
28/08/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 12,620 246,090,000
27/08/2015 19,500 0.10 0.52 19,300 19,500 19,300 7,250 141,375,000
26/08/2015 19,400 -0.10 -0.51 19,400 19,400 19,400 4,350 84,390,000
25/08/2015 19,500 0.00 ■■ 0.00 18,100 19,500 18,100 2,280 44,460,000
24/08/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
21/08/2015 19,500 0.20 1.04 19,500 19,500 19,500 0 0
20/08/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,100 80,210 1,564,095,000
19/08/2015 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 46,470 906,165,000
18/08/2015 19,500 -0.10 -0.51 19,400 19,500 19,400 8,160 159,120,000
17/08/2015 19,600 0.00 ■■ 0.00 19,100 19,600 19,100 5,640 110,544,000
14/08/2015 19,600 0.10 0.51 19,500 19,600 19,500 13,500 264,600,000
13/08/2015 19,500 0.10 0.52 19,300 19,600 19,300 86,520 1,687,140,000
12/08/2015 19,400 -0.40 -2.02 19,500 19,700 19,300 46,890 909,666,000
11/08/2015 19,800 0.00 ■■ 0.00 19,600 19,800 19,500 43,730 865,854,000
10/08/2015 19,800 0.20 1.02 19,600 19,900 19,600 133,930 2,651,814,000
07/08/2015 19,600 0.10 0.51 19,500 19,600 19,500 83,370 1,634,052,000
06/08/2015 19,500 0.00 ■■ 0.00 19,600 19,600 19,400 8,040 156,780,000
05/08/2015 19,500 0.10 0.52 19,400 19,500 19,400 149,390 2,913,105,000
04/08/2015 19,400 0.20 1.04 19,300 19,400 19,300 33,290 645,826,000
03/08/2015 19,200 0.20 1.05 19,300 19,400 19,100 29,540 567,168,000
31/07/2015 19,000 -0.30 -1.55 19,400 19,400 19,000 22,780 432,820,000
30/07/2015 19,300 0.20 1.05 19,000 19,300 18,800 43,950 848,235,000
29/07/2015 19,100 0.20 1.06 19,200 19,200 19,000 56,500 1,079,150,000
28/07/2015 18,900 -0.50 -2.58 19,200 19,200 18,900 14,300 270,270,000
27/07/2015 19,400 0.00 ■■ 0.00 19,000 19,400 18,900 23,650 458,810,000
24/07/2015 19,400 0.10 0.52 19,100 19,400 19,000 65,020 1,261,388,000
23/07/2015 19,300 -0.10 -0.52 19,400 19,400 19,000 10,450 201,685,000
22/07/2015 19,400 0.40 2.11 19,000 19,400 19,000 17,620 341,828,000
21/07/2015 19,000 0.00 ■■ 0.00 19,400 19,400 18,900 13,760 261,440,000
20/07/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 7,980 151,620,000
17/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/07/2015 19,000 0.30 1.60 18,600 19,000 18,600 610 11,590,000
15/07/2015 18,700 -0.10 -0.53 18,600 18,700 18,600 730 13,651,000
14/07/2015 18,800 0.10 0.53 18,400 18,800 18,400 3,010 56,588,000
13/07/2015 18,700 -0.60 -3.11 19,000 19,000 18,700 4,650 86,955,000
10/07/2015 19,300 0.50 2.66 19,300 19,300 19,300 20 386,000
09/07/2015 18,800 0.00 ■■ 0.00 19,300 19,400 18,800 3,220 60,536,000
08/07/2015 18,800 -0.20 -1.05 19,400 19,400 18,800 810 15,228,000
07/07/2015 19,000 -0.70 -3.55 19,100 19,100 19,000 50,080 951,520,000
06/07/2015 19,700 0.00 ■■ 0.00 19,500 19,700 19,500 120 2,364,000
03/07/2015 19,700 0.40 2.07 19,700 20,000 19,700 3,050 60,085,000
02/07/2015 19,300 0.30 1.58 19,000 19,400 19,000 11,810 227,933,000
01/07/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 26,100 495,900,000
30/06/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,800 39,240 745,560,000
29/06/2015 19,000 0.10 0.53 18,800 19,100 18,800 67,320 1,279,080,000
26/06/2015 18,900 0.00 ■■ 0.00 18,800 19,000 18,800 47,290 893,781,000
25/06/2015 18,900 0.20 1.07 18,700 18,900 18,700 23,250 439,425,000
24/06/2015 18,700 -0.30 -1.58 18,900 19,000 18,700 25,150 470,305,000
23/06/2015 19,000 0.20 1.06 18,800 19,000 18,800 13,340 253,460,000
22/06/2015 18,800 0.50 2.73 18,300 18,800 18,300 39,920 750,496,000
19/06/2015 18,300 -0.60 -3.17 18,400 18,400 18,300 9,500 173,850,000
18/06/2015 18,900 -0.10 -0.53 19,000 19,000 18,900 8,100 153,090,000
17/06/2015 19,000 0.00 ■■ 0.00 18,400 19,000 18,400 19,710 374,490,000
16/06/2015 19,000 -0.10 -0.52 18,600 19,000 18,600 4,900 93,100,000
15/06/2015 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 3,510 67,041,000
12/06/2015 19,100 0.20 1.06 18,900 19,100 18,900 20,100 383,910,000
11/06/2015 18,900 -0.30 -1.56 18,800 19,000 18,700 11,450 216,405,000
10/06/2015 19,200 0.00 ■■ 0.00 18,800 19,200 18,800 7,100 136,320,000
09/06/2015 19,200 0.20 1.05 19,000 19,200 19,000 68,810 1,321,152,000
08/06/2015 19,000 0.00 ■■ 0.00 18,700 19,000 18,500 24,550 466,450,000
05/06/2015 19,000 0.00 ■■ 0.00 18,800 19,000 18,700 15,120 287,280,000
04/06/2015 19,000 0.00 ■■ 0.00 18,600 19,000 18,600 8,560 162,640,000
03/06/2015 19,000 0.10 0.53 18,500 19,000 18,500 29,950 569,050,000
02/06/2015 18,900 0.30 1.61 18,700 18,900 18,500 3,410 64,449,000
01/06/2015 18,600 -0.40 -2.11 18,600 18,600 18,600 10,540 196,044,000
29/05/2015 19,000 -0.30 -1.55 19,000 19,000 18,700 11,580 220,020,000
28/05/2015 19,300 0.20 1.05 19,100 19,300 19,100 45,720 882,396,000
27/05/2015 19,100 -0.30 -1.55 19,200 19,200 19,000 4,200 80,220,000
26/05/2015 19,400 -0.10 -0.51 19,400 19,400 19,400 2,100 40,740,000
25/05/2015 19,500 0.20 1.04 19,500 19,500 19,500 610 11,895,000
22/05/2015 19,300 0.50 2.66 19,100 19,500 19,100 36,000 694,800,000
21/05/2015 19,100 -0.40 -2.05 19,400 19,400 19,000 26,030 497,173,000
20/05/2015 19,500 0.10 0.52 19,000 19,500 18,900 41,960 818,220,000
19/05/2015 19,400 0.20 1.04 19,200 19,400 19,200 18,200 353,080,000
18/05/2015 19,200 -0.30 -1.54 19,200 19,600 19,200 7,860 150,912,000
15/05/2015 19,500 0.20 1.04 19,500 19,500 19,000 5,100 99,450,000
14/05/2015 19,300 0.00 ■■ 0.00 19,300 19,300 18,600 6,210 119,853,000
13/05/2015 19,300 -0.50 -2.53 19,800 19,800 19,300 5,070 97,851,000
12/05/2015 19,800 -0.20 -1.00 19,500 19,800 19,100 720 14,256,000
11/05/2015 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 2,820 56,400,000
08/05/2015 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 78,260 1,565,200,000
07/05/2015 20,000 1.30 6.95 19,500 20,000 19,400 308,590 6,171,800,000
06/05/2015 18,700 0.00 ■■ 0.00 18,700 18,900 18,700 29,230 546,601,000
05/05/2015 18,700 0.00 ■■ 0.00 18,100 19,000 18,100 15,480 289,476,000
04/05/2015 18,700 -1.00 -5.08 19,600 19,600 18,600 75,210 1,406,427,000
27/04/2015 19,700 -0.20 -1.01 19,900 19,900 19,000 9,330 183,801,000
24/04/2015 19,900 0.40 2.05 19,500 19,900 19,400 84,340 1,678,366,000
23/04/2015 19,500 0.00 ■■ 0.00 19,500 19,800 19,500 36,400 709,800,000
22/04/2015 19,500 -0.60 -2.99 20,000 20,000 19,500 231,130 4,507,035,000
21/04/2015 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 241,490 4,853,949,000
20/04/2015 20,100 0.10 0.50 20,000 20,300 20,000 207,690 4,174,569,000
17/04/2015 20,000 0.00 ■■ 0.00 20,100 20,300 19,900 1,369,400 27,388,000,000
16/04/2015 20,000 0.50 2.56 19,100 20,100 19,000 259,420 5,188,400,000
15/04/2015 19,500 0.30 1.56 19,300 19,500 19,200 81,390 1,587,105,000
14/04/2015 19,200 -0.10 -0.52 19,100 19,400 19,100 72,880 1,399,296,000
13/04/2015 19,300 -0.80 -3.98 20,000 20,000 19,300 95,830 1,849,519,000
10/04/2015 20,100 0.70 3.61 19,500 20,200 19,500 600,760 12,075,276,000
09/04/2015 19,400 0.80 4.30 18,800 19,400 18,700 248,580 4,822,452,000
08/04/2015 18,600 0.60 3.33 18,000 18,700 18,000 459,680 8,550,048,000
07/04/2015 18,000 -0.10 -0.55 18,000 18,100 18,000 122,050 2,196,900,000
06/04/2015 18,100 0.20 1.12 17,900 18,100 17,900 335,120 6,065,672,000
03/04/2015 17,900 0.10 0.56 17,800 17,900 17,600 5,320 95,228,000
02/04/2015 17,800 0.00 ■■ 0.00 17,600 17,800 17,600 20,010 356,178,000
01/04/2015 17,800 -0.10 -0.56 17,700 17,900 17,600 56,770 1,010,506,000
31/03/2015 17,900 0.00 ■■ 0.00 17,800 17,900 17,700 4,330 77,507,000
30/03/2015 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 73,440 1,314,576,000
27/03/2015 17,900 0.20 1.13 17,700 17,900 17,700 94,100 1,684,390,000
26/03/2015 17,700 0.00 ■■ 0.00 17,600 17,700 17,600 6,630 117,351,000
25/03/2015 17,700 0.00 ■■ 0.00 17,700 17,800 17,700 50,050 885,885,000
24/03/2015 17,700 -0.10 -0.56 17,800 17,800 17,500 25,070 443,739,000
23/03/2015 17,800 0.00 ■■ 0.00 17,600 17,800 17,500 11,860 211,108,000
20/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 15,010 267,178,000
19/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 99,160 1,765,048,000
18/03/2015 17,800 0.00 ■■ 0.00 17,500 17,800 17,400 18,800 334,640,000
17/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,600 22,760 405,128,000
16/03/2015 17,800 0.00 ■■ 0.00 17,500 17,800 17,300 13,730 244,394,000
13/03/2015 17,800 -0.10 -0.56 17,400 17,900 17,400 30,310 539,518,000
12/03/2015 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 4,400 78,760,000
11/03/2015 17,900 -0.10 -0.56 17,300 17,900 17,300 22,200 397,380,000
10/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
09/03/2015 18,000 0.30 1.69 17,600 18,000 17,600 14,600 262,800,000
06/03/2015 17,700 0.20 1.14 17,500 18,000 17,400 72,920 1,290,684,000
05/03/2015 17,500 -0.10 -0.57 17,500 17,900 17,300 12,940 226,450,000
04/03/2015 17,600 -0.20 -1.12 17,600 17,600 17,500 19,670 346,192,000
03/03/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 5,170 92,026,000
02/03/2015 17,800 -0.20 -1.11 17,600 17,800 17,400 12,120 215,736,000
27/02/2015 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 5,640 101,520,000
26/02/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 1,840 33,120,000
25/02/2015 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 11,270 202,860,000
24/02/2015 18,000 -0.10 -0.55 17,900 18,000 17,900 4,100 73,800,000
13/02/2015 18,100 0.10 0.56 17,900 18,100 17,900 29,000 524,900,000
12/02/2015 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 82,110 1,477,980,000
11/02/2015 18,000 0.10 0.56 17,900 18,000 17,900 4,010 72,180,000
10/02/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 27,180 486,522,000
09/02/2015 17,900 -0.10 -0.56 18,000 18,200 17,900 150,850 2,700,215,000
06/02/2015 18,000 0.00 ■■ 0.00 17,800 18,100 17,800 146,760 2,641,680,000
05/02/2015 18,000 0.20 1.12 17,800 18,100 17,800 176,100 3,169,800,000
04/02/2015 17,800 0.50 2.89 16,900 18,000 16,900 129,100 2,297,980,000
03/02/2015 17,300 -0.60 -3.35 16,900 17,500 16,800 67,300 1,164,290,000
02/02/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/01/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,400 3,210 57,459,000
29/01/2015 17,900 0.50 2.87 17,800 17,900 17,800 26,540 475,066,000
28/01/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 2,200 38,280,000
27/01/2015 17,400 0.00 ■■ 0.00 17,900 17,900 17,400 6,850 119,190,000
26/01/2015 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 14,390 250,386,000
23/01/2015 17,400 0.10 0.58 17,400 17,400 17,400 11,500 200,100,000
22/01/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,900 50,170,000
21/01/2015 17,300 0.10 0.58 17,300 17,300 17,300 1,500 25,950,000
20/01/2015 17,200 -0.50 -2.82 17,900 17,900 17,200 10,150 174,580,000
19/01/2015 17,700 0.40 2.31 17,300 17,900 17,300 11,270 199,479,000
16/01/2015 17,300 -0.20 -1.14 17,300 17,300 17,300 5,000 86,500,000
15/01/2015 17,500 -0.20 -1.13 17,800 17,800 17,500 1,100 19,250,000
14/01/2015 17,700 0.00 ■■ 0.00 17,900 18,000 17,500 132,690 2,348,613,000
13/01/2015 17,700 0.20 1.14 17,500 17,900 17,500 124,430 2,202,411,000
12/01/2015 17,500 -0.20 -1.13 17,700 17,800 17,500 52,060 911,050,000
09/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
08/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
07/01/2015 17,700 0.00 ■■ 0.00 17,700 17,900 17,700 171,000 3,026,700,000
06/01/2015 17,700 -0.50 -2.75 17,700 17,700 17,700 41,200 729,240,000
05/01/2015 18,200 0.60 3.41 18,000 18,200 18,000 5,500 100,100,000
31/12/2014 17,600 0.10 0.57 17,000 17,700 17,000 10,030 176,528,000
30/12/2014 17,500 -0.50 -2.78 17,500 17,500 17,500 500 8,750,000
29/12/2014 18,000 0.10 0.56 17,600 18,000 17,600 1,500 27,000,000
26/12/2014 17,900 -0.10 -0.56 17,900 17,900 17,900 10,000 179,000,000
25/12/2014 18,000 0.10 0.56 18,000 18,000 17,900 8,460 152,280,000
24/12/2014 17,900 -0.10 -0.56 18,100 18,100 17,900 9,600 171,840,000
23/12/2014 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 182,980 3,293,640,000
22/12/2014 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 6,980 125,640,000
19/12/2014 18,000 0.10 0.56 18,000 18,000 17,800 21,700 390,600,000
18/12/2014 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 6,730 120,467,000
17/12/2014 17,900 -0.10 -0.56 17,500 17,900 17,500 3,000 53,700,000
16/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,200 21,600,000
12/12/2014 18,000 -0.10 -0.55 18,000 18,100 18,000 20,100 361,800,000
11/12/2014 18,100 0.10 0.56 18,000 18,100 18,000 119,700 2,166,570,000
10/12/2014 18,000 1.00 5.88 17,500 18,000 17,500 69,810 1,256,580,000
09/12/2014 17,000 -1.00 -5.56 18,000 18,000 17,000 57,280 973,760,000
08/12/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 52,000 936,000,000
05/12/2014 18,000 0.40 2.27 17,600 18,100 17,600 15,000 270,000,000
04/12/2014 17,600 -0.20 -1.12 17,600 17,600 17,600 4,610 81,136,000
03/12/2014 17,800 0.30 1.71 17,800 18,100 17,800 75,690 1,347,282,000
02/12/2014 17,500 -0.40 -2.23 17,600 17,600 17,500 1,300 22,750,000
01/12/2014 17,900 -0.10 -0.56 17,700 18,000 17,500 37,290 667,491,000
28/11/2014 18,000 0.20 1.12 17,500 18,000 17,500 16,120 290,160,000
27/11/2014 17,800 0.40 2.30 17,400 17,800 17,400 160 2,848,000
26/11/2014 17,400 -0.10 -0.57 17,600 18,000 17,400 33,890 589,686,000
25/11/2014 17,500 0.10 0.57 17,400 18,000 17,400 27,730 485,275,000
24/11/2014 17,400 0.80 4.82 16,600 17,500 16,600 20,330 353,742,000
21/11/2014 16,600 -1.20 -6.74 17,800 17,900 16,600 68,230 1,132,618,000
20/11/2014 17,800 0.10 0.56 17,700 17,800 17,700 6,060 107,868,000
19/11/2014 17,700 -0.10 -0.56 17,700 17,800 17,700 13,100 231,870,000
18/11/2014 17,800 -0.10 -0.56 17,600 17,800 17,500 27,260 485,228,000
17/11/2014 17,900 -0.10 -0.56 18,000 18,100 17,900 38,730 693,267,000
14/11/2014 18,000 0.40 2.27 17,600 18,000 17,500 17,880 321,840,000
13/11/2014 17,600 -0.40 -2.22 18,000 18,000 17,600 59,740 1,051,424,000
12/11/2014 18,000 0.10 0.56 18,000 19,000 18,000 77,680 1,398,240,000
11/11/2014 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 76,720 1,373,288,000
10/11/2014 17,900 0.30 1.70 17,700 17,900 17,600 36,310 649,949,000
07/11/2014 17,600 0.00 ■■ 0.00 17,000 17,600 17,000 10,960 192,896,000
06/11/2014 17,600 0.10 0.57 17,500 17,600 17,500 2,010 35,376,000
05/11/2014 17,500 -0.20 -1.13 17,500 17,500 17,500 3,110 54,425,000
04/11/2014 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 24,430 432,411,000
03/11/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
31/10/2014 17,700 0.00 ■■ 0.00 17,000 17,700 17,000 8,260 146,202,000
30/10/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 5,000 88,500,000
29/10/2014 17,700 0.00 ■■ 0.00 17,000 17,700 17,000 1,500 26,550,000
28/10/2014 17,700 -0.20 -1.12 17,000 17,700 17,000 6,190 109,563,000
27/10/2014 17,900 0.30 1.70 17,900 17,900 17,900 10,000 179,000,000
24/10/2014 17,900 0.40 2.29 17,500 17,900 17,400 17,500 313,250,000
23/10/2014 17,500 -0.40 -2.23 17,500 17,600 17,500 5,000 87,500,000
22/10/2014 17,900 0.30 1.70 17,800 17,900 17,800 1,410 25,239,000
21/10/2014 17,600 -0.30 -1.68 17,600 17,600 17,400 63,080 1,110,208,000
20/10/2014 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 4,950 88,605,000
17/10/2014 17,900 0.00 ■■ 0.00 17,300 17,900 17,300 5,960 106,684,000
16/10/2014 17,900 -0.10 -0.56 17,500 17,900 17,300 18,190 325,601,000
15/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 51,610 928,980,000
13/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/10/2014 18,000 0.60 3.45 18,000 18,000 18,000 100 1,800,000
09/10/2014 17,400 -0.60 -3.33 17,500 17,900 17,400 35,130 611,262,000
08/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
07/10/2014 18,000 0.20 1.12 18,000 18,000 17,500 12,320 221,760,000
06/10/2014 17,800 -0.10 -0.56 17,900 17,900 17,800 15,960 284,088,000
03/10/2014 17,900 -0.10 -0.56 17,900 17,900 17,900 350 6,265,000
02/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 220 3,960,000
01/10/2014 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 20 360,000
30/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,610 100,980,000
29/09/2014 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 1,570 28,260,000
26/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 4,030 72,540,000
25/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 24,040 432,720,000
24/09/2014 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 19,070 343,260,000
23/09/2014 18,000 0.10 0.56 18,000 18,000 18,000 14,050 252,900,000
22/09/2014 17,900 -0.10 -0.56 17,700 18,000 17,700 6,170 110,443,000
19/09/2014 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 36,120 650,160,000
18/09/2014 18,000 0.00 ■■ 0.00 17,600 18,000 17,400 7,260 130,680,000
17/09/2014 18,000 0.40 2.27 17,200 18,000 17,200 7,400 133,200,000
16/09/2014 17,600 -0.30 -1.68 18,000 18,000 17,600 17,340 305,184,000
15/09/2014 17,900 -0.10 -0.56 17,900 17,900 17,800 7,260 129,954,000
12/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 44,030 792,540,000
11/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 7,020 126,360,000
10/09/2014 18,000 0.20 1.12 17,900 18,000 17,900 1,060 19,080,000
09/09/2014 17,800 -0.20 -1.11 18,000 18,000 17,600 29,830 530,974,000
08/09/2014 18,000 -0.40 -2.17 18,300 18,300 18,000 38,590 694,620,000
05/09/2014 18,400 0.40 2.22 18,000 18,500 18,000 141,000 2,594,400,000
04/09/2014 18,000 0.00 ■■ 0.00 18,400 18,400 18,000 4,860 87,480,000
03/09/2014 18,000 -0.50 -2.70 18,500 18,500 18,000 23,050 414,900,000
29/08/2014 18,500 0.00 ■■ 0.00 18,300 18,500 17,600 13,540 250,490,000
28/08/2014 18,500 -0.10 -0.54 17,800 18,500 17,800 11,220 207,570,000
27/08/2014 18,600 0.00 ■■ 0.00 17,500 18,600 17,500 9,000 167,400,000
26/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 960 17,856,000
25/08/2014 18,600 0.50 2.76 19,000 19,000 18,500 2,130 39,618,000
22/08/2014 18,100 -0.10 -0.55 18,200 18,200 18,000 4,430 80,183,000
21/08/2014 18,200 -0.20 -1.09 18,400 18,700 18,200 103,700 1,887,340,000
20/08/2014 18,400 0.00 ■■ 0.00 19,000 19,000 18,000 1,540 28,336,000
19/08/2014 18,400 -0.10 -0.54 18,900 18,900 18,000 1,500 27,600,000
18/08/2014 18,500 -0.30 -1.60 18,700 18,700 18,000 3,310 61,235,000
15/08/2014 18,800 -0.10 -0.53 19,100 19,100 18,600 120 2,256,000
14/08/2014 18,900 -1.00 -5.03 18,700 19,400 18,600 17,830 336,987,000
13/08/2014 19,900 1.30 6.99 18,000 19,900 18,000 5,400 107,460,000
12/08/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 700 13,020,000
11/08/2014 18,600 0.00 ■■ 0.00 18,200 18,600 18,200 130 2,418,000
08/08/2014 18,600 0.00 ■■ 0.00 17,900 18,600 17,900 5,210 96,906,000
07/08/2014 18,600 -0.10 -0.53 18,600 18,600 18,600 3,110 57,846,000
06/08/2014 18,700 0.10 0.54 18,700 18,700 18,700 10 187,000
05/08/2014 18,600 0.00 ■■ 0.00 18,800 18,800 18,500 2,710 50,406,000
04/08/2014 18,600 0.10 0.54 18,400 18,700 18,300 201,240 3,743,064,000
01/08/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/07/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/07/2014 18,500 -0.30 -1.60 17,500 18,500 17,500 7,500 138,750,000
29/07/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/07/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/07/2014 18,800 -0.20 -1.05 19,000 19,000 18,800 8,000 150,400,000
24/07/2014 19,000 0.00 ■■ 0.00 18,700 19,300 18,700 33,010 627,190,000
23/07/2014 19,000 -0.20 -1.04 18,800 19,000 18,800 1,610 30,590,000
22/07/2014 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 23,000 441,600,000
21/07/2014 19,200 0.00 ■■ 0.00 19,200 19,600 19,100 73,720 1,415,424,000
18/07/2014 19,200 0.40 2.13 18,800 19,300 18,000 184,500 3,542,400,000
17/07/2014 18,800 0.50 2.73 18,100 18,800 17,900 65,500 1,231,400,000
16/07/2014 18,300 0.20 1.10 17,800 18,500 17,800 142,240 2,602,992,000
15/07/2014 18,100 0.00 ■■ 0.00 17,800 18,100 17,600 80,570 1,458,317,000
14/07/2014 18,100 0.50 2.84 17,700 18,100 17,700 68,200 1,234,420,000
11/07/2014 17,600 -0.20 -1.12 17,600 17,600 17,600 100 1,760,000
10/07/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,600 67,700 1,205,060,000
09/07/2014 17,800 -0.10 -0.56 17,900 18,000 17,700 47,770 850,306,000
08/07/2014 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 14,110 252,569,000
07/07/2014 17,900 0.10 0.56 18,100 18,100 17,600 139,730 2,501,167,000
04/07/2014 17,800 -0.30 -1.66 18,400 18,400 17,700 71,700 1,276,260,000
03/07/2014 18,100 0.40 2.26 17,800 18,900 17,700 128,510 2,326,031,000
02/07/2014 17,700 0.20 1.14 17,700 17,700 17,500 107,840 1,908,768,000
01/07/2014 17,500 0.10 0.57 17,700 17,700 17,400 82,010 1,435,175,000
30/06/2014 17,400 0.00 ■■ 0.00 17,200 17,800 17,200 37,620 654,588,000
27/06/2014 17,400 -0.10 -0.57 17,200 17,400 17,200 44,000 765,600,000
26/06/2014 17,500 0.20 1.16 17,400 17,800 17,300 94,970 1,661,975,000
25/06/2014 17,300 -0.10 -0.57 17,400 17,400 17,300 32,900 569,170,000
24/06/2014 17,400 0.10 0.58 17,100 17,400 17,100 45,590 793,266,000
23/06/2014 17,300 0.00 ■■ 0.00 17,500 17,500 17,000 116,110 2,008,703,000
20/06/2014 17,300 -0.20 -1.14 17,200 17,500 17,200 27,120 469,176,000
19/06/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 51,500 901,250,000
18/06/2014 17,500 -0.20 -1.13 17,500 17,500 17,300 14,480 253,400,000
17/06/2014 17,700 0.20 1.14 17,500 17,700 17,000 10,560 186,912,000
16/06/2014 17,500 -0.40 -2.23 17,500 17,800 17,500 1,510 26,425,000
13/06/2014 17,900 0.10 0.56 17,800 17,900 17,800 188,800 3,379,520,000
12/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 10 178,000
11/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 500 8,900,000
10/06/2014 17,800 -0.20 -1.11 17,000 17,800 17,000 19,700 350,660,000
09/06/2014 18,000 0.60 3.45 17,400 18,000 17,400 2,290 41,220,000
06/06/2014 17,400 -0.20 -1.14 17,400 17,400 17,400 1,290 22,446,000
05/06/2014 17,600 -0.20 -1.12 16,900 17,600 16,800 26,820 472,032,000
04/06/2014 17,800 -0.10 -0.56 17,900 17,900 16,700 114,010 2,029,378,000
03/06/2014 17,900 -0.10 -0.56 17,600 17,900 17,500 2,190 39,201,000
02/06/2014 18,000 0.40 2.27 17,600 18,000 17,500 6,510 117,180,000
30/05/2014 17,600 -0.10 -0.56 17,700 17,700 17,600 17,680 311,168,000
29/05/2014 17,700 0.10 0.57 17,800 18,000 17,700 7,400 130,980,000
28/05/2014 17,600 0.00 ■■ 0.00 17,800 17,800 17,600 22,210 390,896,000
27/05/2014 17,600 -0.90 -4.86 18,000 18,300 17,600 21,180 372,768,000
26/05/2014 18,500 -0.30 -1.60 18,000 18,500 17,800 23,340 431,790,000
23/05/2014 18,800 -0.20 -1.05 18,500 18,800 18,200 58,590 1,101,492,000
22/05/2014 19,000 0.10 0.53 18,500 19,000 18,300 32,610 619,590,000
21/05/2014 18,900 0.50 2.72 18,100 18,900 18,100 44,830 847,287,000
20/05/2014 18,400 0.20 1.10 18,100 18,400 18,100 1,020 18,768,000
19/05/2014 18,200 -0.80 -4.21 18,000 19,000 18,000 42,690 776,958,000
16/05/2014 19,000 0.60 3.26 18,000 19,000 17,600 115,340 2,191,460,000
15/05/2014 18,400 0.00 ■■ 0.00 18,100 18,500 18,100 129,460 2,382,064,000
14/05/2014 18,400 0.50 2.79 18,000 18,400 18,000 193,920 3,568,128,000
13/05/2014 17,900 0.20 1.13 17,700 18,900 17,100 352,790 6,314,941,000
12/05/2014 17,700 -1.20 -6.35 18,100 18,100 17,600 200,690 3,552,213,000
09/05/2014 18,900 0.90 5.00 17,700 19,100 17,700 275,030 5,198,067,000
08/05/2014 18,000 -0.50 -2.70 18,500 19,000 17,900 349,160 6,284,880,000
07/05/2014 18,500 0.00 ■■ 0.00 18,200 18,600 18,200 28,700 530,950,000
06/05/2014 18,500 -0.50 -2.63 19,000 19,000 18,300 20,830 385,355,000
05/05/2014 19,000 -0.60 -3.06 19,900 19,900 18,500 13,730 260,870,000
29/04/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 10 196,000
28/04/2014 19,600 0.00 ■■ 0.00 19,500 19,700 19,000 6,300 123,480,000
25/04/2014 19,600 -0.20 -1.01 19,500 19,800 19,500 11,560 226,576,000
24/04/2014 19,800 0.10 0.51 19,800 19,800 19,800 10 198,000
23/04/2014 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 51,260 1,009,822,000
22/04/2014 19,700 0.70 3.68 19,500 19,700 19,500 5,080 100,076,000
21/04/2014 19,000 0.10 0.53 19,000 20,000 19,000 137,830 2,618,770,000
18/04/2014 18,900 -1.20 -5.97 20,100 20,100 18,900 10,390 196,371,000
17/04/2014 20,100 1.00 5.24 19,900 20,200 19,500 159,700 3,209,970,000
16/04/2014 19,100 0.20 1.06 18,500 20,000 18,400 211,300 4,035,830,000
15/04/2014 18,900 -1.10 -5.50 20,000 20,000 18,900 143,910 2,719,899,000
14/04/2014 20,000 -1.00 -4.76 20,600 20,900 20,000 91,110 1,822,200,000
11/04/2014 21,000 0.70 3.45 20,000 21,700 19,900 317,420 6,665,820,000
10/04/2014 20,300 0.10 0.50 20,200 20,500 20,200 85,850 1,742,755,000
08/04/2014 20,200 -0.30 -1.46 20,800 20,800 20,100 113,860 2,299,972,000
07/04/2014 20,500 0.30 1.49 20,200 20,900 20,000 135,250 2,772,625,000
04/04/2014 20,200 -0.70 -3.35 20,700 21,100 20,000 145,710 2,943,342,000
03/04/2014 20,900 1.20 6.09 19,400 20,900 19,300 345,640 7,223,876,000
02/04/2014 19,700 -0.50 -2.48 20,200 20,300 19,200 73,760 1,453,072,000
01/04/2014 20,200 -0.70 -3.35 20,900 21,600 20,200 228,960 4,624,992,000
31/03/2014 20,900 1.30 6.63 19,500 20,900 19,500 966,180 20,193,162,000
28/03/2014 19,600 0.00 ■■ 0.00 19,600 19,800 19,400 104,990 2,057,804,000
27/03/2014 19,600 0.10 0.51 19,600 19,600 19,100 74,640 1,462,944,000
26/03/2014 19,500 0.50 2.63 18,600 20,300 18,600 360,560 7,030,920,000
25/03/2014 19,000 -0.10 -0.52 19,200 19,300 19,000 392,080 7,449,520,000
24/03/2014 19,100 0.00 ■■ 0.00 19,000 19,200 18,900 288,490 5,510,159,000
21/03/2014 19,100 0.40 2.14 19,000 19,100 18,900 57,600 1,100,160,000
20/03/2014 19,000 0.00 ■■ 0.00 19,000 19,200 18,700 166,650 3,166,350,000
19/03/2014 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 46,030 874,570,000
18/03/2014 19,000 -0.60 -3.06 19,600 19,600 18,900 77,420 1,470,980,000
17/03/2014 19,600 0.60 3.16 19,000 19,800 18,600 418,760 8,207,696,000
14/03/2014 19,000 0.50 2.70 18,600 19,000 18,400 36,190 687,610,000
13/03/2014 18,500 -0.10 -0.54 18,400 18,900 18,400 9,410 174,085,000
12/03/2014 18,600 -0.40 -2.11 19,000 19,100 18,600 51,470 957,342,000
11/03/2014 19,000 0.30 1.60 19,300 19,300 18,500 64,870 1,232,530,000
10/03/2014 18,700 -0.40 -2.09 18,500 19,000 18,500 46,990 878,713,000
07/03/2014 19,100 -0.20 -1.04 19,000 19,200 18,500 29,230 558,293,000
06/03/2014 19,300 0.00 ■■ 0.00 19,200 19,500 19,200 65,690 1,267,817,000
05/03/2014 19,300 0.90 4.89 19,400 19,500 18,400 65,820 1,270,326,000
04/03/2014 18,400 -1.00 -5.15 18,300 19,400 18,300 57,460 1,057,264,000
03/03/2014 19,400 -0.20 -1.02 20,000 20,000 18,700 89,930 1,744,642,000
28/02/2014 19,600 0.10 0.51 19,600 19,700 19,000 29,200 572,320,000
27/02/2014 19,500 0.00 ■■ 0.00 19,500 20,200 19,000 222,300 4,334,850,000
26/02/2014 19,500 0.80 4.28 18,700 20,000 18,500 177,470 3,460,665,000
25/02/2014 18,700 0.10 0.54 18,600 18,700 18,400 56,590 1,058,233,000
24/02/2014 18,600 0.00 ■■ 0.00 18,700 19,000 18,200 46,650 867,690,000
21/02/2014 18,600 0.20 1.09 18,000 18,600 17,800 21,900 407,340,000
20/02/2014 18,400 -0.80 -4.17 19,200 19,200 18,400 74,580 1,372,272,000
19/02/2014 19,200 0.70 3.78 18,500 19,200 18,300 35,320 678,144,000
18/02/2014 18,500 -0.80 -4.15 18,200 19,200 18,200 24,090 445,665,000
17/02/2014 19,300 -0.10 -0.52 19,400 19,500 18,700 35,120 677,816,000
14/02/2014 19,400 -0.20 -1.02 19,200 19,500 19,000 48,120 933,528,000
13/02/2014 19,600 0.40 2.08 19,300 19,800 19,300 99,010 1,940,596,000
12/02/2014 19,200 1.20 6.67 18,000 19,200 18,000 61,010 1,171,392,000
11/02/2014 18,000 -0.50 -2.70 18,500 18,500 17,600 116,140 2,090,520,000
10/02/2014 18,500 0.80 4.52 17,700 18,900 17,500 72,060 1,333,110,000
07/02/2014 17,700 -0.10 -0.56 17,800 17,800 17,100 21,910 387,807,000
06/02/2014 17,800 0.80 4.71 17,900 17,900 16,500 201,560 3,587,768,000
27/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,020 17,340,000
24/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 42,700 725,900,000
23/01/2014 17,000 0.20 1.19 17,000 17,000 16,500 7,610 129,370,000
22/01/2014 16,800 -0.10 -0.59 16,900 17,100 16,800 34,220 574,896,000
21/01/2014 16,900 0.10 0.60 16,800 16,900 16,800 6,650 112,385,000
20/01/2014 16,800 -0.10 -0.59 16,900 16,900 16,700 11,950 200,760,000
17/01/2014 16,900 -0.10 -0.59 17,000 17,000 16,600 10,940 184,886,000
16/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 4,930 83,810,000
15/01/2014 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 12,450 211,650,000
14/01/2014 17,000 0.00 ■■ 0.00 16,900 17,000 16,800 8,660 147,220,000
13/01/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 11,010 187,170,000
10/01/2014 17,000 -0.20 -1.16 17,000 17,000 16,900 530 9,010,000
09/01/2014 17,200 0.00