Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 993.05 -0.52 (-0.05%)
  • HNX-Index 106.01 -0.03 (-0.03%)
  • UPCOM-Index 56.76 -0.02 (-0.04%)
CTCP Phát triển Bất động sản Phát Đạt
Phat Dat Real Estate Development Joint Stock Company
Mã CK:      PDR      26      -0.10 (-0.38%)      (cập nhật 22:00 15/10/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.phatdat.com.vn
PDR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/10/2019 26,000 -0.10 -0.38 26,100 26,100 25,650 92,166 2,396,316,000
14/10/2019 26,100 0.10 0.38 26,000 26,100 25,800 93,413 2,438,079,300
11/10/2019 26,000 -0.20 -0.77 26,200 26,200 25,850 63,069 1,639,794,000
10/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,950 64,819 1,698,257,800
09/10/2019 26,200 -0.10 -0.38 26,300 26,300 26,000 49,429 1,295,039,800
08/10/2019 26,300 0.20 0.76 26,100 26,400 26,100 85,714 2,254,278,200
07/10/2019 26,100 0.10 0.38 26,050 26,150 26,000 47,979 1,252,251,900
04/10/2019 26,050 -0.10 -0.38 26,200 26,300 26,000 50,437 1,313,883,850
03/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,050 55,000 1,441,000,000
02/10/2019 26,200 0.10 0.38 26,100 26,250 26,100 74,711 1,957,428,200
01/10/2019 26,100 0.00 ■■ 0.00 26,100 26,150 26,000 76,579 1,998,711,900
30/09/2019 26,100 -0.10 -0.38 26,200 26,250 26,050 93,774 2,447,501,400
27/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,150 50,648 1,326,977,600
26/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 106,657 2,794,413,400
25/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 47,033 1,232,264,600
24/09/2019 26,200 0.20 0.76 26,000 26,200 25,950 53,452 1,400,442,400
23/09/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 70,845 1,841,970,000
20/09/2019 26,000 -0.40 -1.54 26,450 26,450 26,000 179,969 4,679,194,000
19/09/2019 26,450 0.00 ■■ 0.00 26,450 26,500 26,350 32,926 870,892,700
18/09/2019 26,450 -0.10 -0.38 26,500 26,600 26,350 59,394 1,570,971,300
17/09/2019 26,500 -0.10 -0.38 26,600 26,850 26,450 101,171 2,681,031,500
16/09/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 43,028 1,144,544,800
13/09/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,550 47,249 1,261,548,300
12/09/2019 26,700 0.30 1.12 26,350 26,700 26,350 86,727 2,315,610,900
11/09/2019 26,350 0.20 0.76 26,200 26,350 26,100 40,275 1,061,246,250
10/09/2019 26,350 0.05 0.19 26,300 26,400 26,200 170,000 4,479,500,000
09/09/2019 26,300 -0.20 -0.76 26,500 26,500 26,300 41,427 1,089,530,100
06/09/2019 26,500 0.00 ■■ 0.00 26,500 26,550 26,400 32,196 853,194,000
05/09/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,400 43,312 1,147,768,000
04/09/2019 26,500 0.10 0.38 26,350 26,600 26,200 104,940 2,780,910,000
03/09/2019 26,350 -0.10 -0.38 26,450 26,500 26,200 55,587 1,464,717,450
30/08/2019 26,450 0.10 0.38 26,300 26,450 26,050 108,207 2,862,075,150
29/08/2019 26,300 0.10 0.38 26,200 26,300 26,000 60,985 1,603,905,500
28/08/2019 26,200 0.10 0.38 26,100 26,300 26,050 43,918 1,150,651,600
27/08/2019 26,100 0.00 ■■ 0.00 26,100 26,450 26,100 85,175 2,223,067,500
26/08/2019 26,100 -0.10 -0.38 26,250 26,300 25,950 90,619 2,365,155,900
23/08/2019 26,250 -0.10 -0.38 26,400 26,500 26,250 73,177 1,920,896,250
22/08/2019 26,400 0.00 ■■ 0.00 26,400 26,650 26,300 81,866 2,161,262,400
21/08/2019 26,400 0.10 0.38 26,250 26,500 26,150 85,017 2,244,448,800
20/08/2019 26,250 -0.10 -0.38 26,400 26,500 26,250 86,969 2,282,936,250
19/08/2019 26,400 0.30 1.14 26,050 26,400 25,800 84,603 2,233,519,200
16/08/2019 26,050 -0.10 -0.38 26,100 26,200 25,900 64,978 1,692,676,900
15/08/2019 26,100 -0.30 -1.15 26,400 26,300 25,550 110,534 2,884,937,400
14/08/2019 26,400 -0.20 -0.76 26,550 26,850 26,400 72,394 1,911,201,600
13/08/2019 26,550 -0.30 -1.13 26,800 26,800 26,400 64,121 1,702,412,550
12/08/2019 26,800 0.00 ■■ 0.00 26,800 26,950 26,700 77,040 2,064,672,000
09/08/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,700 92,593 2,481,492,400
08/08/2019 26,800 0.30 1.12 26,500 26,850 26,400 108,276 2,901,796,800
07/08/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,350 60,377 1,599,990,500
06/08/2019 26,500 -0.30 -1.13 26,750 26,600 26,200 84,783 2,246,749,500
05/08/2019 26,750 -0.40 -1.50 27,200 27,300 26,750 94,793 2,535,712,750
02/08/2019 27,200 -0.10 -0.37 27,300 27,300 27,050 85,036 2,312,979,200
01/08/2019 27,300 0.70 2.56 26,600 27,350 26,600 273,577 7,468,652,100
31/07/2019 26,600 0.10 0.38 26,500 26,600 26,350 65,380 1,739,108,000
30/07/2019 26,500 -0.10 -0.38 26,600 26,850 26,500 95,731 2,536,871,500
29/07/2019 26,600 0.20 0.75 26,450 26,650 26,400 127,824 3,400,118,400
26/07/2019 26,450 0.00 ■■ 0.00 26,450 26,550 26,400 50,084 1,324,721,800
25/07/2019 26,450 0.10 0.38 26,300 26,550 26,200 290,598 7,686,317,100
24/07/2019 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 49,342 1,297,694,600
23/07/2019 26,300 0.30 1.14 26,000 26,300 26,000 93,704 2,464,415,200
22/07/2019 26,000 -0.30 -1.15 26,250 26,350 26,000 60,015 1,560,390,000
19/07/2019 26,250 0.30 1.14 26,000 26,400 26,000 104,670 2,747,587,500
18/07/2019 26,000 -0.10 -0.38 26,100 26,200 25,750 46,764 1,215,864,000
17/07/2019 26,100 0.10 0.38 26,000 26,300 26,000 78,249 2,042,298,900
16/07/2019 26,000 -0.30 -1.15 26,300 26,500 26,000 77,268 2,008,968,000
15/07/2019 26,300 -0.10 -0.38 26,350 26,500 26,000 120,625 3,172,437,500
12/07/2019 26,350 -0.40 -1.52 26,800 26,900 26,350 73,552 1,938,095,200
11/07/2019 26,800 0.20 0.75 26,600 27,000 26,500 136,302 3,652,893,600
10/07/2019 26,600 0.20 0.75 26,400 26,650 26,350 84,485 2,247,301,000
09/07/2019 26,400 0.10 0.38 26,300 26,450 26,150 71,077 1,876,432,800
08/07/2019 26,300 -0.30 -1.14 26,550 26,550 26,200 65,531 1,723,465,300
05/07/2019 26,550 0.40 1.51 26,150 26,700 26,150 205,520 5,456,556,000
04/07/2019 26,150 0.00 ■■ 0.00 26,150 26,300 26,000 63,509 1,660,760,350
03/07/2019 26,150 0.00 ■■ 0.00 26,100 26,200 25,950 59,563 1,557,572,450
02/07/2019 26,100 0.00 ■■ 0.00 26,150 26,200 25,950 65,912 1,720,303,200
01/07/2019 26,150 0.00 ■■ 0.00 26,100 26,200 26,000 59,706 1,561,311,900
28/06/2019 26,100 0.40 1.53 25,750 26,100 25,550 116,433 3,038,901,300
27/06/2019 25,750 0.20 0.78 25,550 25,800 25,550 84,660 2,179,995,000
26/06/2019 25,550 -0.20 -0.78 25,750 25,800 25,550 64,661 1,652,088,550
25/06/2019 25,750 -0.10 -0.39 25,850 26,000 25,600 72,234 1,860,025,500
24/06/2019 25,850 0.30 1.16 25,550 26,100 25,600 109,183 2,822,380,550
21/06/2019 25,550 -0.60 -2.35 26,100 26,150 25,550 63,227 1,615,449,850
20/06/2019 26,100 0.90 3.45 25,200 26,100 25,200 230,394 6,013,283,400
19/06/2019 25,200 0.30 1.19 24,900 25,200 24,900 73,563 1,853,787,600
18/06/2019 24,900 0.20 0.80 24,700 25,000 24,600 106,395 2,649,235,500
17/06/2019 24,700 0.00 ■■ 0.00 24,700 24,800 24,500 56,056 1,384,583,200
16/06/2019 24,700 0.00 ■■ 0.00 24,700 25,000 24,700 82,614 2,040,565,800
14/06/2019 24,700 0.00 ■■ 0.00 24,700 25,000 24,700 82,614 2,040,565,800
13/06/2019 24,700 -0.10 -0.40 24,800 24,700 24,350 83,236 2,055,929,200
11/06/2019 25,200 -0.10 -0.40 25,300 25,500 25,000 71,869 1,811,098,800
10/06/2019 25,300 0.50 1.98 24,800 25,500 24,650 166,201 4,204,885,300
09/06/2019 24,800 0.40 1.61 24,400 24,900 24,350 142,858 3,542,878,400
07/06/2019 24,800 0.40 1.61 24,400 24,900 24,350 142,858 3,542,878,400
06/06/2019 24,400 0.00 ■■ 0.00 24,400 24,500 24,250 51,869 1,265,603,600
05/06/2019 24,400 0.40 1.64 24,000 24,500 24,050 110,777 2,702,958,800
04/06/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,900 66,281 1,590,744,000
03/06/2019 24,000 -0.20 -0.83 24,200 24,350 24,000 77,330 1,855,920,000
02/06/2019 24,200 -0.40 -1.65 24,650 24,700 24,200 71,684 1,734,752,800
31/05/2019 24,200 -0.40 -1.65 24,650 24,700 24,200 71,684 1,734,752,800
30/05/2019 24,650 0.10 0.41 24,500 24,700 24,450 82,335 2,029,557,750
29/05/2019 24,500 -0.20 -0.82 24,700 24,750 24,450 90,897 2,226,976,500
28/05/2019 24,700 0.00 ■■ 0.00 24,700 24,800 24,450 61,063 1,508,256,100
27/05/2019 24,700 0.00 ■■ 0.00 24,700 24,850 24,550 69,511 1,716,921,700
26/05/2019 24,700 -0.20 -0.81 24,850 24,950 24,400 83,142 2,053,607,400
24/05/2019 24,700 -0.20 -0.81 24,850 24,950 24,400 83,142 2,053,607,400
23/05/2019 24,850 0.50 2.01 24,400 24,950 24,400 144,728 3,596,490,800
22/05/2019 24,400 0.10 0.41 24,300 24,400 24,250 90,532 2,208,980,800
21/05/2019 24,300 -0.10 -0.41 24,400 24,600 24,300 88,190 2,143,017,000
20/05/2019 24,400 -0.30 -1.23 24,700 24,800 24,300 83,483 2,036,985,200
19/05/2019 24,700 -0.40 -1.62 25,100 25,200 24,600 88,053 2,174,909,100
17/05/2019 24,700 -0.40 -1.62 25,100 25,200 24,600 88,053 2,174,909,100
16/05/2019 25,100 1.00 3.98 24,100 25,100 24,100 243,758 6,118,325,800
15/05/2019 24,100 0.90 3.73 23,200 24,100 23,200 158,803 3,827,152,300
14/05/2019 23,200 0.00 ■■ 0.00 23,200 23,350 23,050 74,255 1,722,716,000
13/05/2019 23,200 0.10 0.43 23,100 23,250 23,000 96,275 2,233,580,000
12/05/2019 23,100 0.30 1.30 22,850 23,100 22,800 76,926 1,776,990,600
10/05/2019 23,100 0.30 1.30 22,850 23,100 22,800 76,926 1,776,990,600
09/05/2019 22,850 0.00 ■■ 0.00 22,850 23,000 22,800 50,070 1,144,099,500
08/05/2019 22,850 0.00 ■■ 0.00 22,850 22,850 22,650 43,888 1,002,840,800
07/05/2019 22,850 -0.30 -1.31 23,150 23,300 22,850 68,815 1,572,422,750
06/05/2019 23,150 -0.30 -1.30 23,450 23,300 22,800 64,303 1,488,614,450
05/05/2019 23,450 -0.10 -0.43 23,550 23,650 23,450 100,839 2,364,674,550
03/05/2019 23,450 -0.10 -0.43 23,550 23,650 23,450 100,839 2,364,674,550
02/05/2019 23,550 0.10 0.42 23,500 23,550 23,300 81,276 1,914,049,800
01/05/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
30/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
29/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
28/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
26/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
25/04/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,950 85,559 1,993,524,700
24/04/2019 23,300 -4.60 -19.74 27,900 23,300 22,700 113,142 2,636,208,600
23/04/2019 27,900 0.10 0.36 27,800 28,000 27,700 128,991 3,598,848,900
22/04/2019 27,800 -0.40 -1.44 28,200 28,300 27,500 69,207 1,923,954,600
21/04/2019 28,200 -0.20 -0.71 28,400 28,700 28,150 36,416 1,026,931,200
19/04/2019 28,200 -0.20 -0.71 28,400 28,700 28,150 36,416 1,026,931,200
18/04/2019 28,400 -0.40 -1.41 28,800 28,900 28,150 86,071 2,444,416,400
17/04/2019 28,800 0.00 ■■ 0.00 28,800 29,100 28,650 82,170 2,366,496,000
16/04/2019 28,800 -0.20 -0.69 29,000 29,000 28,550 65,139 1,876,003,200
15/04/2019 29,000 0.10 0.34 28,850 29,150 28,650 110,670 3,209,430,000
12/04/2019 29,000 0.10 0.34 28,850 29,150 28,650 110,670 3,209,430,000
11/04/2019 28,850 0.20 0.69 28,700 29,100 28,400 88,589 2,555,792,650
10/04/2019 28,700 -0.30 -1.05 29,000 28,900 28,450 64,117 1,840,157,900
09/04/2019 29,000 -0.60 -2.07 29,600 29,650 28,900 93,120 2,700,480,000
08/04/2019 29,600 1.00 3.38 28,650 29,600 28,650 215,288 6,372,524,800
05/04/2019 28,650 0.10 0.35 28,500 28,700 28,450 89,248 2,556,955,200
04/04/2019 28,500 -0.30 -1.05 28,800 28,900 28,400 80,389 2,291,086,500
03/04/2019 28,800 0.30 1.04 28,500 28,900 28,450 137,714 3,966,163,200
02/04/2019 28,500 -0.30 -1.05 28,800 29,000 28,500 90,605 2,582,242,500
01/04/2019 28,800 0.30 1.04 28,500 29,200 28,600 124,803 3,594,326,400
31/03/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,000 746,960 19,794,440,000
29/03/2019 28,500 0.70 2.46 27,800 28,550 27,800 153,151 4,364,803,500
28/03/2019 27,800 0.10 0.36 27,700 27,800 27,450 65,237 1,813,588,600
27/03/2019 27,700 0.10 0.36 27,600 27,700 27,400 53,109 1,471,119,300
26/03/2019 27,600 0.00 ■■ 0.00 27,600 27,900 27,400 59,006 1,628,565,600
25/03/2019 27,600 0.00 ■■ 0.00 27,600 27,700 27,400 67,624 1,866,422,400
22/03/2019 27,600 0.10 0.36 27,500 27,900 27,450 59,382 1,638,943,200
21/03/2019 27,500 -0.70 -2.55 28,200 28,500 27,500 87,717 2,412,217,500
20/03/2019 28,200 -0.20 -0.71 28,400 28,400 27,800 83,866 2,365,021,200
19/03/2019 28,400 -0.60 -2.11 29,000 29,000 28,400 97,304 2,763,433,600
18/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,400 104,081 3,018,349,000
15/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,150 98,197 2,847,713,000
14/03/2019 29,000 0.50 1.72 28,500 29,000 28,150 176,234 5,110,786,000
13/03/2019 28,500 0.30 1.05 28,200 28,500 28,000 154,681 4,408,408,500
12/03/2019 28,200 1.40 4.96 26,800 28,200 26,700 215,453 6,075,774,600
11/03/2019 26,800 0.30 1.12 26,500 26,850 26,300 82,093 2,200,092,400
08/03/2019 26,500 -0.30 -1.13 26,800 26,750 26,350 37,911 1,004,641,500
07/03/2019 26,800 0.00 ■■ 0.00 26,800 26,950 26,650 47,187 1,264,611,600
06/03/2019 26,800 0.10 0.37 26,750 26,800 26,600 42,882 1,149,237,600
05/03/2019 26,750 0.10 0.37 26,700 27,000 26,400 75,534 2,020,534,500
04/03/2019 26,700 0.50 1.87 26,200 26,800 26,200 91,587 2,445,372,900
01/03/2019 26,200 0.10 0.38 26,100 26,400 26,050 75,597 1,980,641,400
28/02/2019 26,100 -0.40 -1.53 26,500 26,500 26,100 36,525 953,302,500
27/02/2019 26,500 -0.20 -0.75 26,700 26,750 26,250 48,561 1,286,866,500
26/02/2019 26,700 -0.10 -0.37 26,800 26,850 26,400 55,964 1,494,238,800
25/02/2019 26,800 0.20 0.75 26,600 26,800 26,450 82,114 2,200,655,200
22/02/2019 26,600 0.10 0.38 26,550 26,750 26,500 56,069 1,491,435,400
21/02/2019 26,550 0.00 ■■ 0.00 26,550 26,800 26,450 72,671 1,929,415,050
20/02/2019 26,550 -0.10 -0.38 26,600 26,650 26,400 60,500 1,606,275,000
19/02/2019 26,600 -0.20 -0.75 26,800 26,900 26,500 67,568 1,797,308,800
18/02/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,500 68,091 1,824,838,800
15/02/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,550 61,671 1,652,782,800
14/02/2019 26,800 -0.10 -0.37 26,900 27,000 26,600 73,000 1,956,400,000
13/02/2019 26,900 -0.10 -0.37 27,000 27,150 26,650 81,184 2,183,849,600
12/02/2019 27,000 0.50 1.85 26,500 27,100 26,500 122,563 3,309,201,000
11/02/2019 26,500 0.20 0.75 26,300 26,800 26,300 105,247 2,789,045,500
01/02/2019 26,300 0.60 2.28 25,750 26,300 25,700 55,218 1,452,233,400
31/01/2019 25,750 -0.40 -1.55 26,150 26,200 25,750 60,872 1,567,454,000
30/01/2019 26,150 0.10 0.38 26,000 26,500 25,750 79,439 2,077,329,850
29/01/2019 26,000 0.40 1.54 25,600 26,050 25,350 80,330 2,088,580,000
28/01/2019 25,600 0.60 2.34 25,050 25,600 25,000 63,430 1,623,808,000
25/01/2019 25,050 0.10 0.40 25,000 25,100 24,800 31,952 800,397,600
24/01/2019 25,000 -0.30 -1.20 25,300 25,350 24,850 69,281,000 1,732,025,000,000
23/01/2019 25,300 -0.20 -0.79 25,500 25,500 25,000 47,610,000 1,204,533,000,000
22/01/2019 25,500 0.10 0.39 25,350 25,600 24,950 57,860,000 1,475,430,000,000
21/01/2019 25,350 -0.15 -0.59 25,500 25,500 25,100 442,840 11,225,994,000
18/01/2019 25,500 -0.10 -0.39 25,600 25,600 24,950 649,650 16,566,075,000
17/01/2019 25,600 -0.10 -0.39 25,700 25,700 25,000 394,500 10,099,200,000
16/01/2019 25,700 -0.10 -0.39 25,700 25,800 25,150 448,210 11,518,997,000
15/01/2019 25,700 0.05 0.19 25,650 25,850 25,250 459,160 11,800,412,000
14/01/2019 25,650 -0.25 -0.97 25,900 26,000 25,450 421,970 10,823,530,500
13/01/2019 25,900 -0.10 -0.39 26,000 26,000 25,300 632,740 16,387,966,000
11/01/2019 25,900 -0.10 -0.39 26,000 26,000 25,300 632,740 16,387,966,000
10/01/2019 26,000 0.90 3.46 25,100 26,000 24,650 587,780 15,282,280,000
09/01/2019 25,100 0.30 1.20 25,100 25,450 24,950 492,820 12,369,782,000
08/01/2019 25,100 -0.05 -0.20 25,100 25,250 24,750 291,750 7,322,925,000
07/01/2019 25,100 -0.15 -0.60 25,250 25,500 25,000 661,440 16,602,144,000
04/01/2019 25,250 0.15 0.59 25,100 25,400 24,650 511,650 12,919,162,500
03/01/2019 25,100 -0.20 -0.80 25,300 25,300 24,700 555,930 13,953,843,000
02/01/2019 25,300 -0.20 -0.79 25,500 25,600 25,100 635,920 16,088,776,000
29/12/2018 25,500 -0.10 -0.39 25,500 25,550 25,150 654,880 16,699,440,000
28/12/2018 25,500 -0.10 -0.39 25,500 25,550 25,150 654,880 16,699,440,000
27/12/2018 25,500 -0.10 -0.39 25,600 25,900 25,300 689,510 17,582,505,000
26/12/2018 25,600 -0.20 -0.78 25,600 25,900 25,400 684,580 17,525,248,000
25/12/2018 25,600 -0.50 -1.95 26,100 25,900 25,000 864,130 22,121,728,000
24/12/2018 26,100 -0.15 -0.57 26,250 26,400 25,800 716,970 18,712,917,000
22/12/2018 26,250 -0.20 -0.76 26,250 26,400 25,750 621,630 16,317,787,500
21/12/2018 26,250 -0.20 -0.76 26,250 26,400 25,750 621,630 16,317,787,500
20/12/2018 26,250 0.25 0.95 26,000 26,500 25,900 826,570 21,697,462,500
19/12/2018 26,000 -0.10 -0.38 26,100 26,400 25,600 789,110 20,516,860,000
18/12/2018 26,100 -0.75 -2.87 26,850 26,500 25,800 733,220 19,137,042,000
17/12/2018 26,850 -0.65 -2.42 27,500 27,500 26,850 690,420 18,537,777,000
16/12/2018 27,500 -0.10 -0.36 27,600 27,700 27,300 534,950 14,711,125,000
14/12/2018 27,500 -0.10 -0.36 27,600 27,700 27,300 534,950 14,711,125,000
13/12/2018 27,600 0.40 1.45 27,200 27,600 27,100 1,203,720 33,222,672,000
12/12/2018 27,200 -0.10 -0.37 27,200 27,300 27,000 566,490 15,408,528,000
11/12/2018 27,200 0.05 0.18 27,150 27,400 27,000 555,110 15,098,992,000
10/12/2018 27,150 -0.25 -0.92 27,400 27,500 26,800 739,930 20,089,099,500
09/12/2018 27,400 0.20 0.73 27,200 27,700 27,200 903,570 24,757,818,000
07/12/2018 27,400 0.20 0.73 27,200 27,700 27,200 903,570 24,757,818,000
06/12/2018 27,200 -0.30 -1.10 27,500 27,700 26,950 949,700 25,831,840,000
05/12/2018 27,500 1.10 4.00 26,400 27,500 26,050 1,499,210 41,228,275,000
04/12/2018 26,400 -0.10 -0.38 26,500 26,500 26,050 684,830 18,079,512,000
03/12/2018 26,500 -0.10 -0.38 26,500 26,800 26,000 833,130 22,077,945,000
30/11/2018 26,500 -0.10 -0.38 26,500 26,600 26,000 746,960 19,794,440,000
29/11/2018 26,500 -0.10 -0.38 26,600 26,750 26,000 544,480 14,428,720,000
28/11/2018 26,600 0.10 0.38 26,500 26,600 25,900 580,320 15,436,512,000
27/11/2018 26,500 0.05 0.19 26,450 26,550 26,400 655,060 17,359,090,000
26/11/2018 26,450 0.10 0.38 26,350 26,450 26,250 687,480 18,183,846,000
25/11/2018 26,350 -0.15 -0.57 26,500 26,550 26,250 1,107,060 29,171,031,000
23/11/2018 26,350 -0.15 -0.57 26,500 26,550 26,250 1,107,060 29,171,031,000
22/11/2018 26,500 -0.10 -0.38 26,600 26,750 26,300 890,190 23,590,035,000
21/11/2018 26,600 -0.10 -0.38 26,600 26,600 26,350 992,420 26,398,372,000
20/11/2018 26,600 0.20 0.75 26,400 26,600 26,250 1,234,780 32,845,148,000
19/11/2018 26,400 0.05 0.19 26,350 26,500 26,150 1,182,820 31,226,448,000
16/11/2018 26,350 -0.05 -0.19 26,400 26,400 26,200 1,028,920 27,112,042,000
15/11/2018 26,400 0.25 0.95 26,150 26,400 26,050 1,290,160 34,060,224,000
14/11/2018 26,150 0.05 0.19 26,100 26,200 26,000 1,186,930 31,038,219,500
13/11/2018 26,100 -0.40 -1.53 26,500 26,400 26,050 1,076,640 28,100,304,000
12/11/2018 26,500 -0.10 -0.38 26,500 26,500 26,200 1,396,160 36,998,240,000
09/11/2018 26,500 -0.15 -0.57 26,650 26,600 26,400 1,209,440 32,050,160,000
08/11/2018 26,650 -0.05 -0.19 26,700 26,900 26,550 1,530,620 40,791,023,000
07/11/2018 26,700 -0.10 -0.37 26,800 26,800 26,450 940,630 25,114,821,000
06/11/2018 26,800 -0.05 -0.19 26,800 26,950 26,550 1,114,630 29,872,084,000
05/11/2018 26,800 -0.10 -0.37 26,900 26,850 26,450 1,335,870 35,801,316,000
02/11/2018 26,900 0.50 1.86 26,400 27,000 26,350 2,268,040 61,010,276,000
01/11/2018 26,400 -0.10 -0.38 26,400 26,550 26,250 1,121,660 29,611,824,000
31/10/2018 26,400 0.40 1.52 26,000 26,400 26,000 1,282,310 33,852,984,000
30/10/2018 26,000 0.10 0.38 26,000 26,100 25,750 1,327,200 34,507,200,000
29/10/2018 26,000 -0.85 -3.27 26,850 26,800 26,000 1,435,440 37,321,440,000
28/10/2018 26,850 -0.10 -0.37 26,850 27,050 26,600 1,112,150 29,861,227,500
26/10/2018 26,850 -0.10 -0.37 26,850 27,050 26,600 1,112,150 29,861,227,500
25/10/2018 26,850 0.55 2.05 26,300 26,850 25,700 1,636,820 43,948,617,000
24/10/2018 26,300 -0.15 -0.57 26,450 26,500 26,200 1,392,330 36,618,279,000
23/10/2018 26,450 -0.35 -1.32 26,450 26,450 25,800 912,350 24,131,657,500
22/10/2018 26,450 -0.05 -0.19 26,500 26,500 25,950 1,030,780 27,264,131,000
21/10/2018 26,500 0.10 0.38 26,400 26,500 26,100 1,249,600 33,114,400,000
19/10/2018 26,500 0.10 0.38 26,400 26,500 26,100 1,249,600 33,114,400,000
18/10/2018 26,400 -0.15 -0.57 26,550 26,700 26,300 1,151,940 30,411,216,000
17/10/2018 26,550 0.10 0.38 26,450 26,800 26,450 1,442,480 38,297,844,000
16/10/2018 26,450 0.40 1.51 26,050 26,550 26,050 1,664,220 44,018,619,000
15/10/2018 26,050 -0.10 -0.38 26,050 26,150 25,600 900,940 23,469,487,000
14/10/2018 26,050 0.55 2.11 25,500 26,300 25,350 1,423,680 37,086,864,000
12/10/2018 26,050 0.55 2.11 25,500 26,300 25,350 1,423,680 37,086,864,000
11/10/2018 25,500 -1.20 -4.71 26,700 26,000 25,450 1,268,670 32,351,085,000
10/10/2018 26,700 -0.05 -0.19 26,750 27,100 26,600 1,106,340 29,539,278,000
09/10/2018 26,750 0.45 1.68 26,300 26,950 26,250 1,508,700 40,357,725,000
08/10/2018 26,300 -0.20 -0.76 26,500 26,650 26,200 1,410,750 37,102,725,000
07/10/2018 26,500 -0.50 -1.89 27,000 27,100 26,500 996,560 26,408,840,000
05/10/2018 26,500 -0.50 -1.89 27,000 27,100 26,500 996,560 26,408,840,000
04/10/2018 27,000 -0.35 -1.30 27,350 27,350 26,700 1,343,660 36,278,820,000
03/10/2018 27,350 0.15 0.55 27,200 27,400 27,000 1,546,640 42,300,604,000
02/10/2018 27,200 -0.05 -0.18 27,250 27,500 26,900 1,442,480 39,235,456,000
01/10/2018 27,250 -0.25 -0.92 27,500 27,900 27,250 1,690,610 46,069,122,500
30/09/2018 27,500 1.10 4.00 26,400 27,550 26,300 2,121,470 58,340,425,000
28/09/2018 27,500 1.10 4.00 26,400 27,550 26,300 2,121,470 58,340,425,000
27/09/2018 26,400 -0.10 -0.38 26,500 26,600 26,200 1,717,010 45,329,064,000
26/09/2018 26,500 0.20 0.75 26,300 27,000 26,000 2,004,350 53,115,275,000
25/09/2018 26,300 -0.20 -0.76 26,500 26,600 26,250 1,802,250 47,399,175,000
24/09/2018 26,500 0.30 1.13 26,200 26,800 26,300 1,701,190 45,081,535,000
21/09/2018 26,200 0.65 2.48 25,550 26,700 25,500 1,573,450 41,224,390,000
20/09/2018 25,550 0.15 0.59 25,400 25,550 25,350 592,880 15,148,084,000
19/09/2018 25,400 0.20 0.79 25,200 25,650 25,250 825,510 20,967,954,000
18/09/2018 25,200 -0.40 -1.59 25,600 25,600 24,900 1,859,240 46,852,848,000
17/09/2018 25,600 -0.10 -0.39 25,700 25,750 25,450 937,330 23,995,648,000
16/09/2018 25,700 -0.05 -0.19 25,700 25,800 25,500 857,690 22,042,633,000
14/09/2018 25,700 -0.05 -0.19 25,700 25,800 25,500 857,690 22,042,633,000
13/09/2018 25,700 0.10 0.39 25,600 25,850 25,350 956,060 24,570,742,000
12/09/2018 25,600 -0.40 -1.56 26,000 26,150 25,400 856,540 21,927,424,000
11/09/2018 26,000 0.70 2.69 25,300 26,000 25,300 1,665,950 43,314,700,000
10/09/2018 25,300 0.10 0.40 25,200 25,300 25,100 925,350 23,411,355,000
07/09/2018 25,200 0.30 1.19 24,900 25,500 24,900 1,050,500 26,472,600,000
06/09/2018 24,900 -0.30 -1.20 25,200 25,300 24,900 948,470 23,616,903,000
05/09/2018 25,200 -0.25 -0.99 25,450 25,500 25,200 749,290 18,882,108,000
04/09/2018 25,450 -0.05 -0.20 25,500 25,550 25,300 1,167,430 29,711,093,500
03/09/2018 25,500 -0.10 -0.39 25,600 25,950 25,350 1,175,990 29,987,745,000
31/08/2018 25,500 -0.10 -0.39 25,600 25,950 25,350 1,175,990 29,987,745,000
30/08/2018 25,600 -0.45 -1.76 26,050 26,100 25,200 1,567,970 40,140,032,000
29/08/2018 26,050 -0.35 -1.34 26,400 26,500 26,000 805,090 20,972,594,500
28/08/2018 26,400 0.20 0.76 26,200 26,400 25,900 968,640 25,572,096,000
27/08/2018 26,200 -0.20 -0.76 26,400 26,500 26,050 868,680 22,759,416,000
24/08/2018 26,400 -0.20 -0.76 26,600 26,700 26,150 852,100 22,495,440,000
23/08/2018 26,600 0.60 2.26 26,000 26,900 25,800 1,537,740 40,903,884,000
22/08/2018 26,000 0.50 1.92 25,500 26,400 25,250 2,223,550 57,812,300,000
21/08/2018 25,500 0.25 0.98 25,250 25,650 25,200 1,087,010 27,718,755,000
20/08/2018 25,250 -0.25 -0.99 25,500 25,600 25,150 914,860 23,100,215,000
17/08/2018 25,500 0.35 1.37 25,150 25,800 25,200 920,860 23,481,930,000
16/08/2018 25,150 -0.65 -2.58 25,800 25,800 25,150 1,362,480 34,266,372,000
15/08/2018 25,800 0.20 0.78 25,600 26,200 25,600 1,373,860 35,445,588,000
14/08/2018 25,600 0.60 2.34 25,000 25,800 24,750 812,680 20,804,608,000
13/08/2018 25,000 -0.15 -0.60 25,000 25,050 24,800 850,110 21,252,750,000
10/08/2018 25,000 -0.25 -1.00 25,250 25,500 25,000 638,400 15,960,000,000
09/08/2018 25,250 -0.15 -0.59 25,400 25,450 24,650 457,580 11,553,895,000
08/08/2018 25,400 -0.05 -0.20 25,400 25,550 25,350 800,620 20,335,748,000
07/08/2018 25,400 0.20 0.79 25,200 25,400 25,000 1,002,980 25,475,692,000
06/08/2018 25,200 0.20 0.79 25,000 25,300 24,800 1,080,320 27,224,064,000
03/08/2018 25,000 -0.10 -0.40 25,100 25,400 24,300 1,046,930 26,173,250,000
02/08/2018 25,100 -1.00 -3.98 26,100 26,100 25,100 732,370 18,382,487,000
01/08/2018 26,100 -0.30 -1.15 26,400 26,400 25,850 610,750 15,940,575,000
31/07/2018 26,400 0.10 0.38 26,300 26,600 26,000 951,820 25,128,048,000
30/07/2018 26,300 0.10 0.38 26,200 26,450 26,100 823,720 21,663,836,000
29/07/2018 26,200 1.05 4.01 25,150 26,200 24,950 1,920,590 50,319,458,000
27/07/2018 26,200 1.05 4.01 25,150 26,200 24,950 1,920,590 50,319,458,000
26/07/2018 25,150 -0.05 -0.20 25,150 25,150 25,000 578,910 14,559,586,500
25/07/2018 25,150 -0.05 -0.20 25,150 25,300 24,900 735,530 18,498,579,500
24/07/2018 25,150 -0.75 -2.98 25,900 25,700 25,100 600,520 15,103,078,000
23/07/2018 25,900 -0.05 -0.19 25,950 25,950 25,450 855,440 22,155,896,000
21/07/2018 25,950 -0.05 -0.19 25,950 25,950 25,500 851,630 22,099,798,500
20/07/2018 25,950 -0.05 -0.19 25,950 25,950 25,500 851,630 22,099,798,500
19/07/2018 25,950 -0.05 -0.19 26,000 26,150 25,650 696,330 18,069,763,500
18/07/2018 26,000 0.75 2.88 25,250 26,000 25,250 1,101,550 28,640,300,000
17/07/2018 25,250 -0.15 -0.59 25,400 25,350 24,950 1,695,900 42,821,475,000
16/07/2018 25,400 -0.10 -0.39 25,400 25,450 25,000 672,340 17,077,436,000
15/07/2018 25,400 0.20 0.79 25,200 25,450 25,100 814,960 20,699,984,000
13/07/2018 25,400 0.20 0.79 25,200 25,450 25,100 814,960 20,699,984,000
12/07/2018 25,200 0.25 0.99 24,950 25,450 24,950 824,060 20,766,312,000
11/07/2018 24,950 -0.55 -2.20 25,500 25,350 24,200 852,870 21,279,106,500
10/07/2018 25,500 -0.10 -0.39 25,500 25,600 25,200 718,130 18,312,315,000
09/07/2018 25,500 0.90 3.53 24,600 25,800 24,900 1,255,870 32,024,685,000
08/07/2018 24,600 -1.45 -5.89 26,050 26,000 24,250 1,172,270 28,837,842,000
06/07/2018 24,600 -1.45 -5.89 26,050 26,000 24,250 1,172,270 28,837,842,000
05/07/2018 26,050 -1.95 -7.49 28,000 28,000 26,050 287,550 7,490,677,500
04/07/2018 28,000 -0.40 -1.43 28,400 28,650 27,400 582,630 16,313,640,000
03/07/2018 28,400 -2.10 -7.39 30,500 30,600 28,400 637,890 18,116,076,000
02/07/2018 30,500 -0.20 -0.66 30,700 30,800 30,050 534,030 16,287,915,000
01/07/2018 30,700 0.10 0.33 30,600 0 0 632,370 19,413,759,000
29/06/2018 30,700 0.10 0.33 30,600 30,850 30,400 632,370 19,413,759,000
28/06/2018 30,600 -0.20 -0.65 30,800 30,950 30,300 613,870 18,784,422,000
27/06/2018 30,800 -0.40 -1.30 31,200 31,350 30,800 856,270 26,373,116,000
26/06/2018 31,200 -0.10 -0.32 31,300 31,350 30,950 596,790 18,619,848,000
25/06/2018 31,300 -0.05 -0.16 31,300 31,500 31,200 3,412,800 106,820,640,000
22/06/2018 31,300 0.30 0.96 31,000 31,300 30,900 639,460 20,015,098,000
21/06/2018 31,000 -1.00 -3.23 32,000 31,850 31,000 2,486,600 77,084,600,000
20/06/2018 32,000 1.00 3.13 31,000 32,000 30,850 1,965,720 62,903,040,000
19/06/2018 31,000 -0.75 -2.42 31,750 31,600 29,900 646,810 20,051,110,000
18/06/2018 31,750 -0.15 -0.47 31,900 32,000 31,400 952,620 30,245,685,000
15/06/2018 31,900 0.70 2.19 31,200 31,900 30,950 1,037,730 33,103,587,000
14/06/2018 31,200 -0.10 -0.32 31,300 31,500 31,150 777,310 24,252,072,000
13/06/2018 31,300 -0.10 -0.32 31,400 31,650 31,050 576,580 18,046,954,000
12/06/2018 31,400 -0.50 -1.59 31,400 31,450 30,600 710,460 22,308,444,000
11/06/2018 31,400 -0.40 -1.27 31,800 31,850 31,400 598,440 18,791,016,000
09/06/2018 31,800 -0.30 -0.94 32,100 32,250 31,450 512,690 16,303,542,000
08/06/2018 31,800 -0.30 -0.94 32,100 32,250 31,450 512,690 16,303,542,000
07/06/2018 32,100 -0.20 -0.62 32,300 32,200 31,500 517,980 16,627,158,000
06/06/2018 32,300 1.55 4.80 30,750 32,500 30,400 2,172,790 70,181,117,000
05/06/2018 30,750 0.05 0.16 30,700 30,950 30,600 568,110 17,469,382,500
04/06/2018 30,700 0.40 1.30 30,300 30,700 29,900 865,960 26,584,972,000
03/06/2018 30,300 0.20 0.66 30,100 30,500 29,950 807,590 24,469,977,000
01/06/2018 30,300 0.20 0.66 30,100 30,500 29,950 807,590 24,469,977,000
31/05/2018 30,100 0.15 0.50 29,950 30,250 29,800 1,448,660 43,604,666,000
30/05/2018 29,950 -0.05 -0.17 30,000 30,050 29,600 450,770 13,500,561,500
29/05/2018 30,000 0.15 0.50 29,850 30,250 29,650 718,800 21,564,000,000
28/05/2018 29,850 -0.15 -0.50 30,000 29,850 28,800 665,880 19,876,518,000
27/05/2018 30,000 -0.30 -1.00 30,000 30,000 29,700 465,550 13,966,500,000
25/05/2018 30,000 -0.30 -1.00 30,000 30,000 29,700 465,550 13,966,500,000
24/05/2018 30,000 0.05 0.17 29,950 30,050 29,800 445,310 13,359,300,000
23/05/2018 29,950 -0.05 -0.17 30,000 30,000 29,150 589,470 17,654,626,500
22/05/2018 30,000 -0.95 -3.17 30,950 30,700 29,100 1,598,090 47,942,700,000
21/05/2018 30,950 -0.40 -1.29 30,950 31,000 30,550 789,630 24,439,048,500
20/05/2018 30,950 -0.05 -0.16 31,000 31,300 30,500 559,630 17,320,548,500
18/05/2018 30,950 -0.05 -0.16 31,000 31,300 30,500 559,630 17,320,548,500
17/05/2018 31,000 -0.20 -0.65 31,200 31,350 31,000 495,570 15,362,670,000
16/05/2018 31,200 -0.10 -0.32 31,300 31,300 31,050 430,160 13,420,992,000
15/05/2018 31,300 -0.20 -0.64 31,500 31,600 31,150 622,860 19,495,518,000
14/05/2018 31,500 0.10 0.32 31,400 31,700 31,300 608,360 19,163,340,000
12/05/2018 31,400 -0.10 -0.32 31,500 31,700 30,650 841,010 26,407,714,000
11/05/2018 31,400 -0.10 -0.32 31,500 31,700 30,650 841,010 26,407,714,000
10/05/2018 31,500 -0.40 -1.27 31,900 32,250 31,500 550,540 17,342,010,000
09/05/2018 31,900 -0.70 -2.19 32,600 32,400 31,800 713,940 22,774,686,000
08/05/2018 32,600 -0.30 -0.92 32,600 32,700 32,100 792,250 25,827,350,000
07/05/2018 32,600 0.60 1.84 32,000 32,600 31,700 724,570 23,620,982,000
05/05/2018 32,000 0.30 0.94 31,700 32,100 31,350 524,940 16,798,080,000
04/05/2018 32,000 0.30 0.94 31,700 32,100 31,350 524,940 16,798,080,000
03/05/2018 31,700 -0.10 -0.32 31,800 31,800 30,100 754,440 23,915,748,000
02/05/2018 31,800 -1.40 -4.40 33,200 33,350 31,800 520,530 16,552,854,000
30/04/2018 33,200 0.70 2.11 32,500 33,250 32,500 870,290 28,893,628,000
27/04/2018 33,200 0.70 2.11 32,500 33,250 32,500 870,290 28,893,628,000
26/04/2018 38,950 -0.95 -2.44 39,900 40,100 38,950 834,820 32,516,239,000
25/04/2018 39,900 0.20 0.50 39,900 40,300 39,300 926,810 36,979,719,000
24/04/2018 39,900 0.20 0.50 39,900 40,300 39,300 926,810 36,979,719,000
23/04/2018 39,900 -1.60 -4.01 41,500 41,900 39,700 1,606,770 64,110,123,000
20/04/2018 41,500 1.25 3.01 40,250 41,500 40,000 2,075,510 86,133,665,000
19/04/2018 40,250 -0.75 -1.86 41,000 41,000 39,950 1,109,120 44,642,080,000
18/04/2018 41,000 -0.50 -1.22 41,500 41,550 40,750 1,015,240 41,624,840,000
13/04/2018 39,300 -1.30 -3.31 40,600 40,850 39,200 886,380 34,834,734,000
12/04/2018 40,600 -0.20 -0.49 40,800 40,800 39,850 945,890 38,403,134,000
11/04/2018 40,800 -1.20 -2.94 42,000 41,900 40,800 1,033,050 42,148,440,000
10/04/2018 42,000 -1.30 -3.10 43,300 43,400 41,700 1,232,880 51,780,960,000
09/04/2018 43,300 -0.10 -0.23 43,400 43,800 43,100 1,341,980 58,107,734,000
06/04/2018 43,400 2.80 6.45 40,600 43,400 40,700 3,173,110 137,712,974,000
05/04/2018 40,600 0.25 0.62 40,350 40,600 40,250 1,393,790 56,587,874,000
04/04/2018 40,350 -0.15 -0.37 40,350 40,600 40,150 1,357,920 54,792,072,000
03/04/2018 40,350 0.05 0.12 40,300 40,700 40,100 1,020,060 41,159,421,000
02/04/2018 40,300 -0.50 -1.24 40,800 40,900 40,200 892,650 35,973,795,000
30/03/2018 40,800 0.30 0.74 40,500 41,000 40,400 1,247,790 50,909,832,000
29/03/2018 40,500 0.75 1.85 39,750 40,500 39,650 1,957,600 79,282,800,000
28/03/2018 39,750 0.20 0.50 39,550 39,900 39,500 1,591,140 63,247,815,000
27/03/2018 39,550 0.35 0.88 39,200 39,600 39,150 1,172,850 46,386,217,500
26/03/2018 39,200 0.60 1.53 38,600 39,300 38,550 1,318,040 51,667,168,000
23/03/2018 38,600 -0.80 -2.07 39,400 39,150 38,400 614,410 23,716,226,000
22/03/2018 39,400 -0.05 -0.13 39,450 39,700 39,350 1,279,020 50,393,388,000
21/03/2018 39,450 -0.15 -0.38 39,600 39,900 39,450 932,740 36,796,593,000
20/03/2018 39,600 0.20 0.51 39,400 39,700 39,250 1,377,890 54,564,444,000
19/03/2018 39,400 0.10 0.25 39,300 39,500 38,700 1,467,420 57,816,348,000
16/03/2018 39,300 -0.70 -1.78 40,000 40,200 39,300 959,640 37,713,852,000
15/03/2018 40,000 -0.50 -1.25 40,500 40,800 39,950 1,005,680 40,227,200,000
14/03/2018 40,500 -0.40 -0.99 40,900 40,950 40,500 902,860 36,565,830,000
13/03/2018 40,900 -0.10 -0.24 41,000 41,200 40,300 1,622,970 66,379,473,000
12/03/2018 41,000 1.50 3.66 39,500 40,200 39,500 2,479,570 101,662,370,000
09/03/2018 39,500 0.10 0.25 39,500 40,200 39,500 1,502,250 59,338,875,000
08/03/2018 39,500 1.05 2.66 38,450 40,000 38,450 2,831,470 111,843,065,000
07/03/2018 38,450 -0.55 -1.43 39,000 39,350 38,450 1,267,340 48,729,223,000
06/03/2018 39,000 0.80 2.05 38,200 39,200 38,200 1,484,180 57,883,020,000
05/03/2018 38,200 0.85 2.23 37,350 38,900 38,200 1,985,710 75,854,122,000
02/03/2018 37,350 0.95 2.54 36,400 37,550 36,250 1,361,600 50,855,760,000
01/03/2018 36,400 0.90 2.47 35,500 36,800 35,100 2,544,410 92,616,524,000
28/02/2018 35,500 -0.90 -2.54 36,400 36,500 35,500 1,176,060 41,750,130,000
27/02/2018 36,400 -0.05 -0.14 36,450 36,700 36,300 982,470 35,761,908,000
26/02/2018 36,450 -0.20 -0.55 36,650 36,800 36,300 829,640 30,240,378,000
23/02/2018 36,650 0.15 0.41 36,500 36,750 36,450 1,027,620 37,662,273,000
22/02/2018 36,500 -0.40 -1.10 36,900 36,950 36,450 1,085,630 39,625,495,000
21/02/2018 36,900 -0.10 -0.27 37,000 37,000 36,450 941,510 34,741,719,000
14/02/2018 37,000 0.10 0.27 36,900 37,000 36,600 1,140,610 42,202,570,000
13/02/2018 37,000 0.10 0.27 36,900 37,000 36,600 1,140,610 42,202,570,000
12/02/2018 36,900 2.30 6.23 34,600 36,900 34,750 2,010,800 74,198,520,000
09/02/2018 34,600 -0.30 -0.87 34,900 34,950 33,900 1,958,280 67,756,488,000
08/02/2018 34,900 -0.10 -0.29 35,000 35,600 34,700 870,400 30,376,960,000
07/02/2018 35,000 -1.70 -4.86 36,700 36,300 34,450 1,392,890 48,751,150,000
06/02/2018 34,150 -2.55 -7.47 36,700 34,500 34,150 885,590 30,242,898,500
05/02/2018 36,700 -2.00 -5.45 38,700 38,500 36,700 1,394,110 51,163,837,000
02/02/2018 38,700 -0.15 -0.39 38,700 38,800 38,200 1,077,930 41,715,891,000
01/02/2018 38,700 -0.75 -1.94 39,450 39,700 38,650 1,970,540 76,259,898,000
31/01/2018 39,450 0.45 1.14 39,000 40,200 38,900 2,349,170 92,674,756,500
30/01/2018 39,000 0.25 0.64 38,750 39,000 38,250 1,644,720 64,144,080,000
29/01/2018 38,750 -0.10 -0.26 38,750 38,850 38,500 1,336,790 51,800,612,500
26/01/2018 38,750 0.55 1.42 38,200 38,800 38,150 1,807,090 70,024,737,500
25/01/2018 38,200 0.80 2.09 37,350 38,550 37,300 2,359,010 90,114,182,000
24/01/2018 35,900 -1.50 -4.18 37,400 37,700 37,150 3,069,650 110,200,435,000
22/01/2018 37,400 -0.05 -0.13 37,400 37,700 37,150 886,340 33,149,116,000
21/01/2018 37,400 0.10 0.27 37,300 37,500 36,850 1,118,600 41,835,640,000
19/01/2018 37,400 0.10 0.27 37,300 37,500 36,850 1,118,600 41,835,640,000
18/01/2018 37,300 -0.50 -1.34 37,800 37,850 36,600 1,257,180 46,892,814,000
17/01/2018 37,800 0.05 0.13 37,800 38,200 37,700 1,244,610 47,046,258,000
16/01/2018 37,800 -0.90 -2.38 38,700 38,700 37,800 1,755,320 66,351,096,000
15/01/2018 38,700 0.05 0.13 38,700 39,100 38,300 1,446,000 55,960,200,000
12/01/2018 38,700 0.20 0.52 38,700 38,900 38,050 1,883,870 72,905,769,000
11/01/2018 38,700 0.20 0.52 38,500 38,900 38,450 1,238,590 47,933,433,000
10/01/2018 38,500 1.50 3.90 37,000 38,500 37,000 2,061,120 79,353,120,000
09/01/2018 37,000 -0.10 -0.27 37,100 37,200 36,900 898,400 33,240,800,000
08/01/2018 37,100 -0.20 -0.54 37,300 37,300 36,850 1,285,990 47,710,229,000
05/01/2018 37,300 0.80 2.14 36,500 37,500 36,500 1,729,650 64,515,945,000
04/01/2018 36,500 -0.05 -0.14 36,500 36,600 36,300 1,317,750 48,097,875,000
03/01/2018 36,500 0.30 0.82 36,200 36,850 36,200 1,701,600 62,108,400,000
02/01/2018 36,200 0.50 1.38 35,700 36,200 35,700 1,369,080 49,560,696,000
01/01/2018 35,700 -0.10 -0.28 35,700 35,950 35,600 1,304,610 46,574,577,000
29/12/2017 35,700 -0.10 -0.28 35,700 35,950 35,600 1,304,610 46,574,577,000
28/12/2017 35,700 0.20 0.56 35,500 35,950 35,400 1,491,710 53,254,047,000
27/12/2017 35,500 0.20 0.56 35,300 35,500 35,000 1,224,800 43,480,400,000
26/12/2017 35,300 0.20 0.57 35,100 35,300 35,000 1,195,120 42,187,736,000
25/12/2017 35,100 0.45 1.28 34,650 35,350 34,600 1,530,910 53,734,941,000
24/12/2017 34,650 0.15 0.43 34,500 34,650 34,400 923,850 32,011,402,500
22/12/2017 34,650 0.15 0.43 34,500 34,650 34,400 923,850 32,011,402,500
21/12/2017 34,500 0.30 0.87 34,200 34,550 34,150 1,054,840 36,391,980,000
20/12/2017 34,200 -0.05 -0.15 34,200 34,300 34,050 922,840 31,561,128,000
19/12/2017 34,300 0.60 1.75 33,700 34,400 33,700 1,082,400 37,126,320,000
18/12/2017 33,800 0.10 0.30 33,700 33,800 33,700 81,050 2,739,490,000
17/12/2017 33,700 0.10 0.30 33,600 33,700 33,500 880,320 29,666,784,000
15/12/2017 33,600 -0.05 -0.15 33,500 33,600 33,350 949,880 31,915,968,000
14/12/2017 33,500 -0.05 -0.15 33,500 33,650 33,300 996,050 33,367,675,000
13/12/2017 33,500 -0.50 -1.49 33,500 33,550 32,500 1,752,740 58,716,790,000
12/12/2017 33,500 -0.75 -2.24 34,250 34,250 33,500 1,615,630 54,123,605,000
11/12/2017 34,200 -0.05 -0.15 34,250 34,250 34,100 183,260 6,267,492,000
10/12/2017 34,250 0.15 0.44 34,100 34,300 33,950 1,005,650 34,443,512,500
08/12/2017 34,100 -0.20 -0.59 34,300 34,400 34,100 1,055,660 35,998,006,000
07/12/2017 34,100 -0.10 -0.29 34,300 34,400 34,150 989,200 33,731,720,000
05/12/2017 34,250 -0.10 -0.29 34,350 34,700 34,000 989,330 33,884,552,500
04/12/2017 34,350 -1.35 -3.78 35,650 35,750 34,150 1,744,840 59,935,254,000
01/12/2017 35,700 0.10 0.28 35,600 35,800 35,250 1,474,510 52,640,007,000
30/11/2017 35,600 -0.20 -0.56 35,800 35,950 35,600 1,216,880 43,320,928,000
29/11/2017 35,800 -0.45 -1.24 36,200 36,400 35,650 1,623,830 58,133,114,000
28/11/2017 36,250 -0.10 -0.28 36,350 36,400 35,950 1,445,450 52,397,562,500
27/11/2017 36,350 0.45 1.25 36,300 36,500 36,200 1,942,820 70,621,507,000
24/11/2017 35,900 1.75 5.12 34,200 35,900 34,200 3,069,650 110,200,435,000
23/11/2017 34,150 -0.40 -1.16 34,550 34,550 34,000 1,669,530 57,014,449,500
22/11/2017 34,550 -0.05 -0.14 34,600 34,700 34,350 1,355,410 46,829,415,500
21/11/2017 34,600 -0.40 -1.14 35,000 35,000 34,600 1,317,590 45,588,614,000
20/11/2017 35,000 0.70 2.04 34,200 35,000 34,050 1,944,510 68,057,850,000
17/11/2017 34,300 -0.10 -0.29 34,400 34,600 34,050 1,560,330 53,519,319,000
16/11/2017 34,400 0.50 1.47 33,800 34,650 33,800 2,683,790 92,322,376,000
15/11/2017 33,900 0.35 1.04 33,550 33,900 33,500 1,739,780 58,978,542,000
14/11/2017 33,550 0.95 2.91 32,550 33,550 32,550 2,496,910 83,771,330,500
13/11/2017 32,600 -0.30 -0.91 32,800 32,950 32,600 1,290,900 42,083,340,000
10/11/2017 32,900 0.10 0.30 32,700 33,000 32,500 1,563,470 51,438,163,000
09/11/2017 32,800 0.20 0.61 32,600 33,050 32,400 1,827,160 59,930,848,000
08/11/2017 32,600 0.15 0.46 32,500 32,600 32,300 1,380,290 44,997,454,000
07/11/2017 32,450 0.80 2.53 31,650 32,450 31,600 1,804,960 58,570,952,000
06/11/2017 31,650 0.00 ■■ 0.00 31,600 31,800 31,600 1,127,700 35,691,705,000
03/11/2017 31,650 0.20 0.64 31,500 31,700 31,400 1,321,700 41,831,805,000
02/11/2017 31,450 -0.15 -0.47 31,500 31,700 31,400 1,001,050 31,483,022,500
01/11/2017 31,600 0.00 ■■ 0.00 31,550 31,700 31,450 1,022,710 32,317,636,000
31/10/2017 31,600 -0.20 -0.63 31,750 31,800 31,600 1,061,330 33,538,028,000
30/10/2017 31,800 -0.30 -0.93 31,950 32,200 31,700 1,143,110 36,350,898,000
27/10/2017 32,100 0.10 0.31 31,900 32,200 31,800 1,415,330 45,432,093,000
26/10/2017 32,000 -0.15 -0.47 32,000 32,050 31,800 806,260 25,800,320,000
25/10/2017 32,150 0.05 0.16 32,150 32,300 32,000 916,260 29,457,759,000
24/10/2017 32,100 0.40 1.26 31,600 32,100 31,500 1,110,080 35,633,568,000
23/10/2017 31,700 -0.20 -0.63 31,800 31,900 31,650 988,510 31,335,767,000
20/10/2017 31,900 -0.15 -0.47 32,100 32,250 31,700 1,416,840 45,197,196,000
19/10/2017 32,050 0.40 1.26 31,600 32,050 31,450 1,724,000 55,254,200,000
18/10/2017 31,650 0.35 1.12 31,300 31,800 31,200 1,733,590 54,868,123,500
17/10/2017 31,300 0.10 0.32 31,200 31,300 31,100 844,510 26,433,163,000
16/10/2017 31,200 -0.30 -0.95 31,500 31,500 31,100 1,291,560 40,296,672,000
13/10/2017 31,500 0.00 ■■ 0.00 31,550 31,850 31,400 1,187,180 37,396,170,000
12/10/2017 31,500 -0.15 -0.47 31,650 31,700 31,500 812,040 25,579,260,000
11/10/2017 31,650 0.00 ■■ 0.00 31,700 31,750 31,350 1,464,760 46,359,654,000
10/10/2017 31,650 0.65 2.10 31,000 31,900 31,000 1,852,320 58,625,928,000
09/10/2017 31,000 0.30 0.98 30,700 31,350 30,400 2,183,760 67,696,560,000
06/10/2017 30,700 0.00 ■■ 0.00 30,700 30,800 30,550 926,100 28,431,270,000
05/10/2017 30,700 0.35 1.15 30,350 30,850 30,200 1,223,800 37,570,660,000
04/10/2017 30,350 0.00 ■■ 0.00 30,000 30,350 29,950 1,132,340 34,366,519,000
03/10/2017 30,350 -0.10 -0.33 30,450 30,450 29,750 1,006,190 30,537,866,500
02/10/2017 30,450 -0.05 -0.16 30,500 30,550 30,400 686,470 20,903,011,500
29/09/2017 30,500 0.10 0.33 30,400 30,550 30,300 1,343,710 40,983,155,000
28/09/2017 30,400 -0.45 -1.46 30,850 31,050 30,300 1,773,920 53,927,168,000
27/09/2017 30,850 0.15 0.49 30,700 31,000 30,550 1,271,360 39,221,456,000
26/09/2017 30,700 0.65 2.16 30,050 30,900 30,050 1,843,830 56,605,581,000
25/09/2017 30,050 -0.40 -1.31 30,300 30,500 30,050 1,430,590 42,989,229,500
22/09/2017 30,450 0.00 ■■ 0.00 30,250 30,800 30,000 1,551,860 47,254,137,000
21/09/2017 30,450 1.45 5.00 29,000 30,450 29,000 2,007,320 61,122,894,000
20/09/2017 29,000 0.00 ■■ 0.00 29,000 29,050 28,700 1,000,700 29,020,300,000
19/09/2017 29,000 -0.50 -1.69 29,400 29,500 29,000 1,266,220 36,720,380,000
18/09/2017 29,500 0.10 0.34 29,450 29,600 29,250 1,049,710 30,966,445,000
15/09/2017 29,400 0.10 0.34 29,100 29,400 28,900 1,251,030 36,780,282,000
14/09/2017 29,300 0.10 0.34 29,200 29,500 28,900 1,335,520 39,130,736,000
13/09/2017 29,200 0.70 2.46 28,600 29,200 28,350 1,671,590 48,810,428,000
12/09/2017 28,500 0.15 0.53 28,350 28,600 28,350 1,143,440 32,588,040,000
11/09/2017 28,350 0.35 1.25 28,000 28,500 28,000 1,427,240 40,462,254,000
08/09/2017 28,000 0.15 0.54 27,800 28,150 27,800 1,160,720 32,500,160,000
07/09/2017 27,850 -0.15 -0.54 27,800 28,050 27,750 997,470 27,779,539,500
06/09/2017 28,000 -0.10 -0.36 28,100 28,150 27,800 959,300 26,860,400,000
05/09/2017 28,100 0.00 ■■ 0.00 28,100 28,300 27,950 1,107,500 31,120,750,000
01/09/2017 28,100 0.00 ■■ 0.00 28,100 28,300 28,000 887,010 24,924,981,000
31/08/2017 28,100 0.65 2.37 27,450 28,150 27,400 1,542,590 43,346,779,000
30/08/2017 27,450 0.05 0.18 27,400 27,650 27,200 615,640 16,899,318,000
29/08/2017 27,400 0.00 ■■ 0.00 27,400 27,600 27,200 815,510 22,344,974,000
28/08/2017 27,400 -0.20 -0.72 27,500 27,700 27,400 546,800 14,982,320,000
25/08/2017 27,600 0.10 0.36 27,500 27,700 27,400 637,980 17,608,248,000
24/08/2017 27,500 0.15 0.55 27,350 27,600 27,250 654,450 17,997,375,000
23/08/2017 27,350 0.10 0.37 27,300 27,400 27,200 215,960 5,906,506,000
22/08/2017 27,250 -0.25 -0.91 27,350 27,600 27,250 428,500 11,676,625,000
21/08/2017 27,500 -0.25 -0.90 27,750 27,750 27,500 456,450 12,552,375,000
18/08/2017 27,750 0.05 0.18 27,600 27,750 27,300 831,850 23,083,837,500
17/08/2017 27,700 0.15 0.54 27,500 27,700 27,350 598,170 16,569,309,000
16/08/2017 27,550 -0.10 -0.36 27,650 27,750 27,400 693,980 19,119,149,000
15/08/2017 27,650 -0.05 -0.18 27,700 27,800 27,550 562,570 15,555,060,500
14/08/2017 27,700 0.90 3.36 27,400 28,100 27,400 1,467,170 40,640,609,000
11/08/2017 26,800 0.45 1.71 26,000 27,050 26,000 854,590 22,903,012,000
10/08/2017 26,350 -1.95 -6.89 28,000 28,100 26,350 2,211,100 58,262,485,000
09/08/2017 28,300 -0.30 -1.05 28,600 28,600 28,000 787,950 22,298,985,000
08/08/2017 28,600 -0.40 -1.38 29,000 29,300 28,500 918,220 26,261,092,000
07/08/2017 29,000 0.10 0.35 28,600 29,500 28,600 1,360,430 39,452,470,000
04/08/2017 28,900 0.70 2.48 28,200 28,900 28,200 1,891,390 54,661,171,000
03/08/2017 28,200 0.40 1.44 27,800 28,600 27,550 1,264,710 35,664,822,000
02/08/2017 27,800 -0.10 -0.36 27,800 27,900 27,200 773,130 21,493,014,000
01/08/2017 27,900 0.45 1.64 27,450 28,300 27,350 1,027,440 28,665,576,000
31/07/2017 27,450 -0.10 -0.36 27,250 27,500 27,200 531,130 14,579,518,500
28/07/2017 27,550 -0.10 -0.36 27,600 27,700 27,450 612,470 16,873,548,500
27/07/2017 27,650 0.15 0.55 27,450 27,700 27,400 924,460 25,561,319,000
26/07/2017 27,500 0.40 1.48 27,100 27,500 27,000 1,131,090 31,104,975,000
25/07/2017 27,100 0.60 2.26 26,500 27,100 26,400 775,830 21,024,993,000
24/07/2017 26,500 -0.20 -0.75 26,700 26,750 26,450 416,360 11,033,540,000
21/07/2017 26,700 0.30 1.14 26,500 27,000 26,500 884,000 23,602,800,000
20/07/2017 26,400 0.10 0.38 26,200 26,500 26,200 656,720 17,337,408,000
19/07/2017 26,300 0.05 0.19 26,250 26,500 26,200 453,830 11,935,729,000
18/07/2017 26,250 -0.05 -0.19 26,300 26,400 25,800 516,910 13,568,887,500
17/07/2017 26,300 -0.30 -1.13 26,600 26,600 26,100 486,580 12,797,054,000
14/07/2017 26,600 -0.25 -0.93 26,850 26,900 26,500 644,450 17,142,370,000
13/07/2017 26,850 0.05 0.19 26,800 27,100 26,800 673,650 18,087,502,500
12/07/2017 26,800 0.40 1.52 26,400 27,000 26,400 526,180 14,101,624,000
11/07/2017 26,400 -0.80 -2.94 27,000 27,300 25,500 1,165,000 30,756,000,000
10/07/2017 27,200 -0.90 -3.20 28,100 28,200 27,200 933,330 25,386,576,000
07/07/2017 28,100 -0.05 -0.18 28,000 28,700 28,000 849,730 23,877,413,000
06/07/2017 28,150 0.05 0.18 28,200 28,200 27,900 595,190 16,754,598,500
05/07/2017 28,100 0.05 0.18 28,050 28,300 27,900 766,260 21,531,906,000
04/07/2017 28,050 -0.45 -1.58 28,500 28,550 28,050 796,270 22,335,373,500
03/07/2017 28,500 0.60 2.15 28,000 28,800 27,650 1,013,580 28,887,030,000
30/06/2017 27,900 0.20 0.72 27,500 28,050 27,500 890,860 24,854,994,000
29/06/2017 27,700 0.20 0.73 27,500 27,700 27,200 649,510 17,991,427,000
28/06/2017 27,500 0.45 1.66 26,900 27,550 26,500 725,020 19,938,050,000
27/06/2017 27,050 -0.55 -1.99 27,900 27,900 26,900 874,780 23,662,799,000
26/06/2017 27,600 -0.45 -1.60 28,050 28,100 26,900 1,049,490 28,965,924,000
23/06/2017 28,050 0.05 0.18 28,000 28,200 27,650 854,380 23,965,359,000
22/06/2017 28,000 1.35 5.07 26,700 28,200 26,650 1,362,680 38,155,040,000
21/06/2017 26,650 0.80 3.09 26,000 26,650 25,700 1,241,930 33,097,434,500
20/06/2017 25,850 0.05 0.19 25,850 26,100 25,800 590,950 15,276,057,500
19/06/2017 25,800 0.10 0.39 25,300 26,300 25,300 678,960 17,517,168,000
16/06/2017 25,700 -0.10 -0.39 25,500 25,900 25,200 562,270 14,450,339,000
15/06/2017 25,800 -0.30 -1.15 25,900 26,200 25,650 576,630 14,877,054,000
14/06/2017 26,100 0.15 0.58 25,950 26,300 25,800 483,770 12,626,397,000
13/06/2017 25,950 1.30 5.27 24,700 26,000 24,700 1,294,510 33,592,534,500
12/06/2017 24,650 0.30 1.23 24,300 24,850 24,300 568,360 14,010,074,000
09/06/2017 24,350 -0.20 -0.81 24,500 24,550 24,250 363,300 8,846,355,000
08/06/2017 24,550 -0.05 -0.20 24,400 24,550 24,200 473,530 11,625,161,500
07/06/2017 24,600 0.15 0.61 24,450 24,900 24,250 628,420 15,459,132,000
06/06/2017 24,450 0.35 1.45 24,150 24,600 24,100 702,540 17,177,103,000
05/06/2017 24,100 0.50 2.12 23,600 24,250 23,550 808,030 19,473,523,000
02/06/2017 23,600 0.00 ■■ 0.00 23,700 23,800 23,500 815,630 19,248,868,000
01/06/2017 23,600 0.15 0.64 23,400 23,700 23,400 527,250 12,443,100,000
31/05/2017 23,450 -0.50 -2.09 23,700 23,750 23,450 741,630 17,391,223,500
30/05/2017 23,950 -0.35 -1.44 24,300 24,300 23,800 654,050 15,664,497,500
29/05/2017 24,300 -0.20 -0.82 24,300 24,500 24,100 367,730 8,935,839,000
26/05/2017 24,500 1.00 4.26 23,500 24,500 23,500 854,980 20,947,010,000
25/05/2017 23,500 0.10 0.43 23,000 23,600 23,000 257,240 6,045,140,000
24/05/2017 23,400 -0.25 -1.06 23,600 23,700 23,200 394,960 9,242,064,000
23/05/2017 23,650 -2.15 -8.33 24,100 24,600 23,400 379,240 8,969,026,000
22/05/2017 25,800 0.10 0.39 25,500 26,200 25,500 234,670 6,054,486,000
19/05/2017 25,700 -0.60 -2.28 25,900 26,300 25,700 398,620 10,244,534,000
18/05/2017 26,300 -0.50 -1.87 26,300 26,500 26,000 365,030 9,600,289,000
17/05/2017 26,800 -0.60 -2.19 27,400 27,400 26,000 588,490 15,771,532,000
16/05/2017 27,400 -0.10 -0.36 28,000 28,000 27,400 760,020 20,824,548,000
15/05/2017 27,500 0.60 2.23 27,600 27,600 27,100 591,020 16,253,050,000
09/05/2017 27,650 0.40 1.47 27,800 27,800 27,250 342,350 9,465,977,500
08/05/2017 27,250 1.75 6.86 25,700 27,250 25,500 935,860 25,502,185,000
05/05/2017 25,500 0.80 3.24 24,700 25,600 24,500 865,250 22,063,875,000
04/05/2017 24,700 0.00 ■■ 0.00 24,500 25,500 24,200 476,460 11,768,562,000
03/05/2017 24,700 -0.65 -2.56 25,350 25,350 24,000 638,010 15,758,847,000
28/04/2017 25,350 -0.25 -0.98 26,000 26,000 25,350 475,570 12,055,699,500
27/04/2017 25,600 0.50 1.99 25,100 26,300 25,100 806,770 20,653,312,000
26/04/2017 25,100 0.50 2.03 24,900 25,500 24,750 352,210 8,840,471,000
25/04/2017 24,600 0.70 2.93 23,900 24,600 23,500 452,610 11,134,206,000
24/04/2017 23,900 -0.10 -0.42 23,700 24,100 23,200 197,800 4,727,420,000
21/04/2017 24,000 0.60 2.56 23,100 24,000 23,000 525,940 12,622,560,000
20/04/2017 23,400 -0.90 -3.70 24,500 24,500 23,400 386,510 9,044,334,000
19/04/2017 24,300 -0.50 -2.02 25,200 25,200 24,050 1,036,140 25,178,202,000
18/04/2017 24,800 1.30 5.53 23,500 25,000 22,200 455,810 11,304,088,000
17/04/2017 23,500 -1.25 -5.05 25,800 25,800 23,500 350,350 8,233,225,000
14/04/2017 24,750 -0.85 -3.32 25,300 25,800 23,850 859,470 21,271,882,500
13/04/2017 25,600 0.50 1.99 25,750 26,800 25,500 785,600 20,111,360,000
12/04/2017 25,100 1.60 6.81 25,100 25,100 24,500 600,890 15,082,339,000
11/04/2017 23,500 1.50 6.82 23,500 23,500 23,500 80,780 1,898,330,000
10/04/2017 22,000 1.40 6.80 20,500 22,000 20,500 226,910 4,992,020,000
07/04/2017 20,600 -0.10 -0.48 20,700 20,900 20,000 454,720 9,367,232,000
05/04/2017 20,700 0.55 2.73 20,150 20,800 19,000 824,670 17,070,669,000
04/04/2017 20,150 1.30 6.90 20,100 20,150 19,000 1,493,910 30,102,286,500
03/04/2017 18,850 1.20 6.80 18,200 18,850 18,200 154,170 2,906,104,500
31/03/2017 17,650 1.15 6.97 16,800 17,650 16,800 1,343,460 23,712,069,000
30/03/2017 16,500 0.70 4.43 15,900 16,500 15,850 1,306,680 21,560,220,000
29/03/2017 15,800 0.70 4.64 15,100 15,800 15,100 699,410 11,050,678,000
28/03/2017 15,100 -0.10 -0.66 15,200 15,350 15,100 339,840 5,131,584,000
27/03/2017 15,200 -0.15 -0.98 15,350 15,450 15,150 407,970 6,201,144,000
24/03/2017 15,350 -0.05 -0.32 15,400 15,600 15,200 1,363,070 20,923,124,500
23/03/2017 15,400 0.40 2.67 14,850 15,400 14,850 592,090 9,118,186,000
22/03/2017 15,000 0.50 3.45 14,500 15,500 14,450 1,564,850 23,472,750,000
21/03/2017 14,500 -0.10 -0.68 14,600 14,600 14,300 648,530 9,403,685,000
20/03/2017 14,600 0.45 3.18 14,200 14,900 14,200 858,140 12,528,844,000
17/03/2017 14,150 0.65 4.81 13,550 14,400 13,550 2,269,200 32,109,180,000
16/03/2017 13,500 0.20 1.50 13,800 14,000 13,400 775,920 10,474,920,000
15/03/2017 13,300 -0.75 -5.34 14,050 14,100 13,300 856,490 11,391,317,000
14/03/2017 14,050 0.05 0.36 14,000 14,100 13,900 1,707,920 23,996,276,000
13/03/2017 14,000 -0.05 -0.36 14,050 14,100 13,900 1,217,510 17,045,140,000
10/03/2017 14,050 0.00 ■■ 0.00 14,300 14,300 14,050 617,520 8,676,156,000
09/03/2017 14,050 -0.05 -0.35 14,500 14,500 14,000 1,005,800 14,131,490,000
08/03/2017 14,100 0.00 ■■ 0.00 14,100 14,500 14,100 758,950 10,701,195,000
07/03/2017 14,100 -0.05 -0.35 13,200 14,350 13,200 970,830 13,688,703,000
06/03/2017 14,150 -0.15 -1.05 14,100 14,300 14,100 1,081,020 15,296,433,000
03/03/2017 14,300 0.25 1.78 14,100 14,300 14,100 880,000 12,584,000,000
02/03/2017 14,050 -0.20 -1.40 14,200 14,250 14,050 527,360 7,409,408,000
01/03/2017 14,250 -0.05 -0.35 14,300 14,300 14,150 2,419,420 34,476,735,000
28/02/2017 14,300 0.05 0.35 14,300 14,400 14,200 1,183,780 16,928,054,000
27/02/2017 14,250 -0.25 -1.72 14,450 14,500 14,250 622,860 8,875,755,000
24/02/2017 14,500 0.05 0.35 14,450 14,500 14,400 776,040 11,252,580,000
23/02/2017 14,450 -0.05 -0.34 14,450 14,600 14,350 422,620 6,106,859,000
22/02/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 688,080 9,977,160,000
21/02/2017 14,500 -0.25 -1.69 14,800 14,850 14,500 784,940 11,381,630,000
20/02/2017 14,750 0.70 4.98 13,800 14,900 13,800 1,059,020 15,620,545,000
17/02/2017 14,050 0.05 0.36 13,950 14,100 13,950 667,430 9,377,391,500
16/02/2017 14,000 0.10 0.72 13,900 14,100 13,900 568,480 7,958,720,000
15/02/2017 13,900 0.10 0.72 13,800 13,900 13,800 860,550 11,961,645,000
14/02/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 367,240 5,067,912,000
13/02/2017 13,800 -0.10 -0.72 13,900 13,900 13,750 406,490 5,609,562,000
10/02/2017 13,900 -0.10 -0.71 13,900 14,000 13,850 431,080 5,992,012,000
09/02/2017 14,000 0.10 0.72 13,900 14,000 13,800 512,570 7,175,980,000
08/02/2017 13,900 0.10 0.72 13,800 13,900 13,700 783,410 10,889,399,000
07/02/2017 13,800 0.20 1.47 13,500 13,800 13,500 544,990 7,520,862,000
06/02/2017 13,600 -0.10 -0.73 13,700 13,700 13,600 284,800 3,873,280,000
03/02/2017 13,700 -0.10 -0.72 13,800 13,850 13,600 289,420 3,965,054,000
02/02/2017 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 134,160 1,851,408,000
25/01/2017 13,800 0.10 0.73 13,600 13,800 13,600 256,390 3,538,182,000
24/01/2017 13,700 0.40 3.01 13,300 13,700 13,300 346,160 4,742,392,000
23/01/2017 13,300 0.10 0.76 13,200 13,300 13,200 289,480 3,850,084,000
20/01/2017 13,200 0.10 0.76 13,100 13,250 13,100 195,030 2,574,396,000
19/01/2017 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 786,590 10,304,329,000
18/01/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,050 669,010 8,764,031,000
17/01/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 320,250 4,195,275,000
16/01/2017 13,100 0.05 0.38 13,050 13,100 12,900 168,270 2,204,337,000
13/01/2017 13,050 0.00 ■■ 0.00 13,050 13,050 13,000 203,300 2,653,065,000
12/01/2017 13,050 -0.05 -0.38 13,100 13,100 12,950 296,750 3,872,587,500
11/01/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 259,830 3,403,773,000
10/01/2017 13,100 0.10 0.77 13,000 13,100 12,900 545,340 7,143,954,000
09/01/2017 13,000 0.00 ■■ 0.00 13,000 13,100 12,950 317,200 4,123,600,000
06/01/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 293,420 3,814,460,000
05/01/2017 13,000 0.05 0.39 12,950 13,100 12,850 234,200 3,044,600,000
04/01/2017 12,950 -0.05 -0.38 13,000 13,100 12,950 244,780 3,169,901,000
03/01/2017 13,000 -0.10 -0.76 13,100 13,150 12,950 143,090 1,860,170,000
30/12/2016 13,100 0.10 0.77 13,000 13,100 13,000 456,450 5,979,495,000
29/12/2016 13,000 0.10 0.78 13,100 13,100 12,900 84,230 1,094,990,000
28/12/2016 12,900 -0.20 -1.53 13,100 13,200 12,900 214,130 2,762,277,000
27/12/2016 13,100 0.10 0.77 13,000 13,200 13,000 511,570 6,701,567,000
26/12/2016 13,000 -0.10 -0.76 13,100 13,100 12,900 346,470 4,504,110,000
23/12/2016 13,100 -0.10 -0.76 13,150 13,200 13,000 299,540 3,923,974,000
22/12/2016 13,200 0.25 1.93 12,950 13,200 12,950 406,660 5,367,912,000
21/12/2016 12,950 -0.30 -2.26 13,300 13,300 12,950 197,140 2,552,963,000
20/12/2016 13,250 -0.15 -1.12 13,400 13,500 13,250 364,410 4,828,432,500
19/12/2016 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 1,124,340 15,066,156,000
16/12/2016 13,400 0.00 ■■ 0.00 13,400 13,500 13,350 1,213,360 16,259,024,000
15/12/2016 13,400 0.20 1.52 13,200 13,400 13,200 816,950 10,947,130,000
14/12/2016 13,200 0.00 ■■ 0.00 13,200 13,300 13,150 896,290 11,831,028,000
13/12/2016 13,200 0.10 0.76 13,100 13,300 13,050 627,580 8,284,056,000
12/12/2016 13,100 -0.20 -1.50 13,200 13,300 13,000 861,790 11,289,449,000
09/12/2016 13,300 0.00 ■■ 0.00 13,200 13,500 13,200 704,220 9,366,126,000
08/12/2016 13,300 0.10 0.76 13,000 13,300 13,000 687,740 9,146,942,000
07/12/2016 13,200 0.00 ■■ 0.00 13,100 13,200 12,800 503,070 6,640,524,000
06/12/2016 13,200 -0.20 -1.49 13,100 13,350 12,950 322,950 4,262,940,000
05/12/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 317,010 4,247,934,000
02/12/2016 13,400 0.30 2.29 13,000 13,400 12,400 804,740 10,783,516,000
01/12/2016 13,100 -0.40 -2.96 13,300 13,400 13,100 637,170 8,346,927,000
30/11/2016 13,500 0.25 1.89 13,250 13,500 12,550 219,130 2,958,255,000
29/11/2016 13,250 -0.45 -3.28 13,550 13,700 13,250 286,410 3,794,932,500
28/11/2016 13,700 -0.10 -0.72 13,800 13,800 13,600 251,560 3,446,372,000
25/11/2016 13,800 0.10 0.73 13,700 13,850 13,300 645,820 8,912,316,000
24/11/2016 13,700 -0.30 -2.14 14,000 14,000 13,700 337,230 4,620,051,000
23/11/2016 14,000 0.15 1.08 13,850 14,200 13,650 744,020 10,416,280,000
22/11/2016 13,850 -0.25 -1.77 14,150 14,150 13,850 409,850 5,676,422,500
21/11/2016 14,100 0.05 0.36 14,100 14,200 14,050 1,231,380 17,362,458,000
18/11/2016 14,050 -0.25 -1.75 14,200 14,200 14,000 814,980 11,450,469,000
17/11/2016 14,300 0.20 1.42 14,300 14,400 14,050 895,390 12,804,077,000
16/11/2016 14,550 0.00 ■■ 0.00 14,350 14,600 14,350 845,220 12,297,951,000
15/11/2016 14,550 0.15 1.04 14,400 14,600 14,300 541,310 7,876,060,500
14/11/2016 14,400 -0.15 -1.03 14,300 14,600 14,250 954,940 13,751,136,000
11/11/2016 14,550 0.00 ■■ 0.00 14,700 14,700 14,300 386,130 5,618,191,500
10/11/2016 14,550 0.05 0.34 14,400 14,700 14,200 2,432,590 35,394,184,500
09/11/2016 14,500 -0.35 -2.36 14,700 14,700 13,850 1,049,340 15,215,430,000
08/11/2016 14,850 -0.45 -2.94 15,000 15,000 14,850 610,930 9,072,310,500
07/11/2016 15,300 0.70 4.79 14,450 15,400 14,350 1,168,410 17,876,673,000
04/11/2016 14,600 0.00 ■■ 0.00 14,500 14,600 14,300 1,071,150 15,638,790,000
03/11/2016 14,600 0.85 6.18 13,750 14,600 13,750 809,360 11,816,656,000
02/11/2016 13,750 -0.10 -0.72 13,800 13,950 13,700 1,091,280 15,005,100,000
01/11/2016 13,850 0.45 3.36 13,500 13,850 13,500 1,381,390 19,132,251,500
31/10/2016 13,400 0.10 0.75 13,300 13,400 13,100 996,320 13,350,688,000
28/10/2016 13,300 -0.15 -1.12 13,400 13,500 13,100 1,366,210 18,170,593,000
27/10/2016 13,450 0.05 0.37 13,250 13,450 13,250 1,447,480 19,468,606,000
26/10/2016 13,400 0.10 0.75 13,300 13,600 13,300 1,234,100 16,536,940,000
25/10/2016 13,300 0.20 1.53 13,100 13,300 13,000 385,010 5,120,633,000
24/10/2016 13,100 -0.70 -5.07 13,800 13,950 13,100 1,043,400 13,668,540,000
21/10/2016 13,800 0.10 0.73 13,800 14,100 13,800 801,930 11,066,634,000
20/10/2016 13,700 -0.35 -2.49 13,800 14,150 13,700 2,050,340 28,089,658,000
19/10/2016 14,050 0.25 1.81 13,900 14,200 13,600 2,138,940 30,052,107,000
18/10/2016 13,800 0.15 1.10 13,600 13,800 13,350 1,550,600 21,398,280,000
17/10/2016 13,650 0.85 6.64 12,800 13,650 12,800 2,036,380 27,796,587,000
14/10/2016 12,800 -0.05 -0.39 12,800 12,900 12,800 609,520 7,801,856,000
13/10/2016 12,850 -0.10 -0.77 12,950 12,950 12,800 408,910 5,254,493,500
12/10/2016 12,950 -0.15 -1.15 13,000 13,100 12,950 499,910 6,473,834,500
11/10/2016 13,100 0.00 ■■ 0.00 13,000 13,100 12,900 454,510 5,954,081,000
10/10/2016 13,100 0.30 2.34 12,800 13,200 12,800 1,149,700 15,061,070,000
07/10/2016 12,800 -0.20 -1.54 12,800 12,900 12,800 1,132,750 14,499,200,000
06/10/2016 13,000 0.05 0.39 12,800 13,000 12,800 632,950 8,228,350,000
05/10/2016 12,950 -0.05 -0.38 13,000 13,100 12,800 909,930 11,783,593,500
04/10/2016 13,000 0.20 1.56 12,900 13,200 12,850 1,000,500 13,006,500,000
03/10/2016 12,800 -0.05 -0.39 12,800 12,900 12,750 507,330 6,493,824,000
30/09/2016 12,850 0.15 1.18 12,700 12,900 12,700 1,000,370 12,854,754,500
29/09/2016 12,700 -0.20 -1.55 12,900 13,000 12,700 689,470 8,756,269,000
28/09/2016 12,900 -0.20 -1.53 13,000 13,200 12,800 637,370 8,222,073,000
27/09/2016 13,100 0.10 0.77 12,900 13,100 12,900 1,149,290 15,055,699,000
26/09/2016 13,000 -0.10 -0.76 13,000 13,100 12,800 1,211,400 15,748,200,000
23/09/2016 13,100 -0.20 -1.50 13,300 13,400 13,100 1,164,250 15,251,675,000
22/09/2016 13,300 -0.20 -1.48 13,300 13,600 13,300 756,120 10,056,396,000
21/09/2016 13,500 0.40 3.05 12,600 13,600 12,600 1,496,490 20,202,615,000
20/09/2016 13,100 0.30 2.34 12,900 13,100 12,800 1,489,380 19,510,878,000
19/09/2016 12,800 0.80 6.67 12,600 12,800 12,600 515,460 6,597,888,000
16/09/2016 12,000 -0.50 -4.00 12,600 12,600 11,700 1,808,500 21,702,000,000
15/09/2016 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 1,202,300 15,028,750,000
14/09/2016 12,500 -0.30 -2.34 12,800 12,800 12,500 711,290 8,891,125,000
13/09/2016 12,800 0.10 0.79 12,700 12,800 12,500 705,310 9,027,968,000
12/09/2016 12,700 -0.10 -0.78 12,700 12,800 12,700 1,177,210 14,950,567,000
09/09/2016 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 220,300 2,819,840,000
08/09/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,400 1,218,230 15,593,344,000
07/09/2016 12,800 0.10 0.79 12,600 12,800 12,600 763,910 9,778,048,000
06/09/2016 12,700 -0.10 -0.78 12,800 12,900 12,700 920,180 11,686,286,000
05/09/2016 12,800 0.10 0.79 12,600 12,800 12,600 147,860 1,892,608,000
01/09/2016 12,700 -0.10 -0.78 12,800 12,900 12,700 603,670 7,666,609,000
31/08/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 481,230 6,159,744,000
30/08/2016 12,800 0.20 1.59 12,500 12,800 12,500 251,020 3,213,056,000
29/08/2016 12,600 0.10 0.80 12,600 12,600 12,500 181,200 2,283,120,000
26/08/2016 12,500 -0.10 -0.79 12,500 12,600 12,500 448,750 5,609,375,000
25/08/2016 12,600 -0.10 -0.79 12,700 12,700 12,600 133,150 1,677,690,000
24/08/2016 12,700 0.00 ■■ 0.00 12,800 13,000 12,700 613,450 7,790,815,000
23/08/2016 12,700 -0.10 -0.78 12,800 12,800 12,600 383,190 4,866,513,000
22/08/2016 12,800 -0.10 -0.78 12,900 12,900 12,600 436,320 5,584,896,000
19/08/2016 12,900 -0.10 -0.77 12,800 12,900 12,700 186,020 2,399,658,000
18/08/2016 13,000 0.00 ■■ 0.00 12,900 13,200 12,800 674,540 8,769,020,000
17/08/2016 13,000 0.10 0.78 12,900 13,000 12,700 303,500 3,945,500,000
16/08/2016 12,900 0.20 1.57 12,700 12,900 12,700 940,610 12,133,869,000
15/08/2016 12,700 -0.10 -0.78 12,800 12,900 12,600 2,315,080 29,401,516,000
12/08/2016 12,800 0.00 ■■ 0.00 12,800 13,100 12,700 913,060 11,687,168,000
11/08/2016 12,800 0.10 0.79 12,700 12,900 12,600 799,420 10,232,576,000
10/08/2016 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 930,340 11,815,318,000
09/08/2016 12,700 0.10 0.79 12,600 12,700 12,500 786,670 9,990,709,000
08/08/2016 12,600 0.00 ■■ 0.00 12,500 12,600 12,400 992,750 12,508,650,000
05/08/2016 12,600 -0.10 -0.79 12,600 12,700 12,400 1,105,870 13,933,962,000
04/08/2016 12,700 0.00 ■■ 0.00 12,600 12,700 12,500 939,140 11,927,078,000
03/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 927,870 11,783,949,000
02/08/2016 12,700 -0.10 -0.78 12,700 12,700 12,500 1,103,490 14,014,323,000
01/08/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 788,260 10,089,728,000
29/07/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 1,584,780 20,285,184,000
28/07/2016 12,800 0.20 1.59 12,600 12,900 12,600 815,920 10,443,776,000
27/07/2016 12,600 -0.20 -1.56 12,700 12,800 12,600 776,910 9,789,066,000
26/07/2016 12,800 -0.10 -0.78 12,900 12,900 12,500 769,000 9,843,200,000
25/07/2016 12,900 -0.10 -0.77 12,900 13,000 12,800 952,070 12,281,703,000
22/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 719,240 9,350,120,000
21/07/2016 13,000 0.10 0.78 12,800 13,000 12,800 736,030 9,568,390,000
20/07/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,700 461,780 5,956,962,000
19/07/2016 12,900 -0.10 -0.77 13,000 13,100 12,800 1,694,120 21,854,148,000
18/07/2016 13,000 0.20 1.56 12,700 13,000 12,700 1,480,490 19,246,370,000
15/07/2016 12,800 0.00 ■■ 0.00 12,700 13,000 12,600 210,300 2,691,840,000
14/07/2016 12,800 0.20 1.59 12,400 12,800 12,400 182,040 2,330,112,000
13/07/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 296,180 3,731,868,000
12/07/2016 12,600 -0.40 -3.08 13,000 13,000 12,600 237,420 2,991,492,000
11/07/2016 13,000 -0.90 -6.47 13,800 13,900 13,000 960,340 12,484,420,000
08/07/2016 13,900 -0.80 -5.44 14,700 14,700 13,800 816,140 11,344,346,000
07/07/2016 14,700 0.40 2.80 14,400 14,900 14,300 604,000 8,878,800,000
06/07/2016 14,300 -0.30 -2.05 14,500 14,600 14,300 589,390 8,428,277,000
05/07/2016 14,600 0.10 0.69 14,500 14,700 14,300 414,380 6,049,948,000
04/07/2016 14,500 0.60 4.32 13,900 14,600 13,800 993,590 14,407,055,000
01/07/2016 13,900 0.10 0.72 13,700 14,000 13,700 424,760 5,904,164,000
30/06/2016 13,800 -0.20 -1.43 13,800 14,000 13,800 543,640 7,502,232,000
29/06/2016 14,000 0.30 2.19 13,600 14,000 13,600 425,630 5,958,820,000
28/06/2016 13,700 -0.10 -0.72 13,800 13,800 13,700 288,660 3,954,642,000
27/06/2016 13,800 -0.40 -2.82 14,000 14,000 13,700 175,900 2,427,420,000
24/06/2016 14,200 -0.20 -1.39 14,400 14,400 13,600 910,250 12,925,550,000
23/06/2016 14,400 -0.10 -0.69 14,400 14,500 14,400 323,640 4,660,416,000
22/06/2016 14,500 -0.10 -0.68 14,500 14,600 14,300 500,440 7,256,380,000
21/06/2016 14,600 -0.20 -1.35 14,800 14,800 14,400 397,120 5,797,952,000
20/06/2016 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 506,180 7,491,464,000
17/06/2016 14,800 0.20 1.37 14,600 14,800 14,400 804,070 11,900,236,000
16/06/2016 14,600 0.20 1.39 14,300 14,700 14,300 822,420 12,007,332,000
15/06/2016 14,400 -0.10 -0.69 14,400 14,500 14,400 370,360 5,333,184,000
14/06/2016 14,500 0.10 0.69 14,400 14,500 14,300 439,330 6,370,285,000
13/06/2016 14,400 -0.30 -2.04 14,700 14,700 14,400 438,910 6,320,304,000
10/06/2016 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 587,050 8,629,635,000
09/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 265,360 3,900,792,000
08/06/2016 14,700 0.20 1.38 14,500 14,900 14,500 759,430 11,163,621,000
07/06/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,300 412,970 5,988,065,000
06/06/2016 14,500 -0.10 -0.68 14,500 14,700 14,400 359,210 5,208,545,000
03/06/2016 14,600 -0.10 -0.68 14,700 14,800 14,500 445,760 6,508,096,000
02/06/2016 14,700 -0.10 -0.68 14,800 14,900 14,500 495,860 7,289,142,000
01/06/2016 14,800 -0.10 -0.67 14,900 14,900 14,600 542,580 8,030,184,000
31/05/2016 14,900 -0.20 -1.32 15,000 15,000 14,800 450,230 6,708,427,000
30/05/2016 15,100 -0.10 -0.66 15,200 15,400 15,100 540,240 8,157,624,000
27/05/2016 15,200 0.10 0.66 15,100 15,400 15,000 507,370 7,712,024,000
26/05/2016 15,100 0.10 0.67 15,200 15,600 15,100 939,890 14,192,339,000
25/05/2016 15,000 0.20 1.35 14,700 15,100 14,700 684,030 10,260,450,000
24/05/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 429,820 6,361,336,000
23/05/2016 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 427,840 6,332,032,000
20/05/2016 14,800 -0.20 -1.33 15,000 15,300 14,800 515,880 7,635,024,000
19/05/2016 15,000 -0.10 -0.66 15,100 15,100 14,900 458,710 6,880,650,000
18/05/2016 15,100 0.10 0.67 15,100 15,400 15,000 609,240 9,199,524,000
17/05/2016 15,000 0.30 2.04 14,700 15,000 14,700 726,940 10,904,100,000
16/05/2016 14,700 0.10 0.68 14,600 14,700 14,500 554,000 8,143,800,000
13/05/2016 14,600 0.10 0.69 14,400 14,600 14,300 627,270 9,158,142,000
12/05/2016 14,500 -0.10 -0.68 14,600 14,600 14,400 515,240 7,470,980,000
11/05/2016 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 757,700 11,062,420,000
10/05/2016 14,600 0.00 ■■ 0.00 14,500 14,600 14,300 558,210 8,149,866,000
09/05/2016 14,600 0.00 ■■ 0.00 14,500 14,700 14,300 1,006,400 14,693,440,000
06/05/2016 14,600 0.50 3.55 14,200 14,700 14,200 1,049,220 15,318,612,000
05/05/2016 14,100 -0.30 -2.08 14,400 14,500 14,100 501,880 7,076,508,000
04/05/2016 14,400 0.00 ■■ 0.00 14,200 14,400 14,100 456,520 6,573,888,000
29/04/2016 14,400 0.40 2.86 14,000 14,400 14,000 675,680 9,729,792,000
28/04/2016 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 655,480 9,176,720,000
27/04/2016 14,000 -0.60 -4.11 14,500 14,600 14,000 814,230 11,399,220,000
26/04/2016 14,600 -0.10 -0.68 14,700 14,900 14,500 814,430 11,890,678,000
25/04/2016 14,700 -0.40 -2.65 15,100 15,300 14,700 788,920 11,597,124,000
22/04/2016 15,100 -0.20 -1.31 15,300 15,300 14,800 1,134,740 17,134,574,000
21/04/2016 15,300 0.10 0.66 15,200 15,400 15,100 845,890 12,942,117,000
20/04/2016 15,200 -0.30 -1.94 15,500 15,500 15,200 647,590 9,843,368,000
19/04/2016 15,500 -0.30 -1.90 15,700 15,700 15,400 841,310 13,040,305,000
15/04/2016 15,800 -0.10 -0.63 15,800 15,900 15,700 870,700 13,757,060,000
14/04/2016 15,900 0.10 0.63 15,700 16,000 15,600 950,820 15,118,038,000
13/04/2016 15,800 0.30 1.94 15,500 15,900 15,500 1,174,940 18,564,052,000
12/04/2016 15,500 -0.10 -0.64 15,500 15,600 15,400 897,240 13,907,220,000
11/04/2016 15,600 0.40 2.63 15,400 15,600 15,300 1,540,500 24,031,800,000
08/04/2016 15,200 0.10 0.66 15,100 15,200 14,900 841,640 12,792,928,000
07/04/2016 15,100 0.10 0.67 15,000 15,100 14,800 978,100 14,769,310,000
06/04/2016 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 580,900 8,713,500,000
05/04/2016 15,000 0.10 0.67 14,900 15,300 14,900 684,740 10,271,100,000
04/04/2016 14,900 0.00 ■■ 0.00 14,800 15,000 14,700 885,540 13,194,546,000
01/04/2016 14,900 0.00 ■■ 0.00 14,800 15,000 14,700 571,970 8,522,353,000
31/03/2016 14,900 0.00 ■■ 0.00 14,900 15,100 14,700 1,040,720 15,506,728,000
30/03/2016 14,900 -0.20 -1.32 14,900 15,100 14,700 597,950 8,909,455,000
29/03/2016 15,100 0.10 0.67 14,900 15,400 14,800 970,830 14,659,533,000
28/03/2016 15,000 0.70 4.90 14,300 15,100 14,200 1,516,960 22,754,400,000
25/03/2016 14,300 0.00 ■■ 0.00 14,300 14,400 14,100 638,040 9,123,972,000
24/03/2016 14,300 0.00 ■■ 0.00 14,200 14,500 14,100 813,820 11,637,626,000
23/03/2016 14,300 0.00 ■■ 0.00 14,300 14,400 14,000 697,430 9,973,249,000
22/03/2016 14,300 -0.10 -0.69 14,300 14,400 14,200 853,920 12,211,056,000
21/03/2016 14,400 0.60 4.35 14,000 14,500 13,900 745,350 10,733,040,000
18/03/2016 13,800 -0.50 -3.50 14,300 14,400 13,800 1,251,720 17,273,736,000
17/03/2016 14,300 0.10 0.70 14,200 14,400 13,900 758,610 10,848,123,000
16/03/2016 14,200 0.10 0.71 14,100 14,400 14,100 633,030 8,989,026,000
15/03/2016 14,100 -0.10 -0.70 14,000 14,200 13,900 660,650 9,315,165,000
14/03/2016 14,200 0.00 ■■ 0.00 14,100 14,300 14,000 545,120 7,740,704,000
11/03/2016 14,200 -0.10 -0.70 14,100 14,400 14,000 663,230 9,417,866,000
10/03/2016 14,300 0.10 0.70 14,200 14,500 14,100 776,240 11,100,232,000
09/03/2016 14,200 -0.40 -2.74 14,400 14,600 14,200 800,190 11,362,698,000
08/03/2016 14,600 0.10 0.69 14,300 14,800 14,300 774,460 11,307,116,000
07/03/2016 14,500 0.60 4.32 13,900 14,600 13,900 914,830 13,265,035,000
04/03/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 541,310 7,524,209,000
03/03/2016 13,900 -0.10 -0.71 13,800 14,000 13,800 655,390 9,109,921,000
02/03/2016 14,000 0.40 2.94 13,700 14,000 13,700 864,120 12,097,680,000
01/03/2016 13,600 0.50 3.82 13,000 13,700 13,000 917,610 12,479,496,000
29/02/2016 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 562,530 7,369,143,000
26/02/2016 13,100 0.10 0.77 12,900 13,100 12,900 741,430 9,712,733,000
25/02/2016 13,000 -0.10 -0.76 12,900 13,100 12,900 479,300 6,230,900,000
24/02/2016 13,100 0.10 0.77 12,900 13,100 12,900 630,310 8,257,061,000
23/02/2016 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 309,630 4,025,190,000
22/02/2016 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 422,930 5,498,090,000
19/02/2016 13,000 -0.10 -0.76 13,000 13,000 12,900 397,810 5,171,530,000
18/02/2016 13,100 0.10 0.77 12,900 13,100 12,900 453,770 5,944,387,000
17/02/2016 13,000 0.10 0.78 13,000 13,000 12,800 305,320 3,969,160,000
16/02/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 268,250 3,460,425,000
15/02/2016 12,900 -0.10 -0.77 12,900 12,900 12,800 223,820 2,887,278,000
05/02/2016 13,000 0.00 ■■ 0.00 12,900 13,200 12,900 464,200 6,034,600,000
04/02/2016 13,000 0.10 0.78 12,900 13,100 12,800 396,620 5,156,060,000
03/02/2016 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 401,710 5,182,059,000
02/02/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 396,900 5,120,010,000
01/02/2016 12,900 -0.10 -0.77 13,000 13,000 12,800 302,890 3,907,281,000
29/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 503,870 6,550,310,000
28/01/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 507,480 6,597,240,000
27/01/2016 13,000 0.10 0.78 12,900 13,100 12,900 464,200 6,034,600,000
26/01/2016 12,900 -0.20 -1.53 13,000 13,100 12,900 505,750 6,524,175,000
25/01/2016 13,100 0.10 0.77 12,900 13,200 12,900 381,870 5,002,497,000
22/01/2016 13,000 0.20 1.56 12,700 13,200 12,700 630,270 8,193,510,000
21/01/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 298,500 3,820,800,000
20/01/2016 12,800 -0.40 -3.03 13,000 13,100 12,800 274,450 3,512,960,000
19/01/2016 13,200 0.30 2.33 12,800 13,200 12,800 270,370 3,568,884,000
18/01/2016 12,900 -0.20 -1.53 13,200 13,200 12,800 379,250 4,892,325,000
15/01/2016 13,100 -0.20 -1.50 13,200 13,400 13,100 324,870 4,255,797,000
14/01/2016 13,300 -0.10 -0.75 13,400 13,400 13,100 462,830 6,155,639,000
13/01/2016 13,400 -0.10 -0.74 13,400 13,600 13,300 438,330 5,873,622,000
12/01/2016 13,500 0.20 1.50 13,200 13,500 13,200 431,940 5,831,190,000
11/01/2016 13,300 -0.20 -1.48 13,500 13,600 13,300 463,020 6,158,166,000
08/01/2016 13,500 -0.10 -0.74 13,500 13,600 13,300 378,460 5,109,210,000
07/01/2016 13,600 0.10 0.74 13,400 13,600 13,200 512,340 6,967,824,000
06/01/2016 13,500 0.20 1.50 13,200 13,500 13,200 604,560 8,161,560,000
05/01/2016 13,300 0.00 ■■ 0.00 13,100 13,400 13,100 449,930 5,984,069,000
04/01/2016 13,300 0.00 ■■ 0.00 13,200 13,500 13,200 528,700 7,031,710,000
31/12/2015 13,300 0.10 0.76 13,100 13,400 13,100 558,010 7,421,533,000
30/12/2015 13,200 0.10 0.76 13,000 13,200 12,900 573,120 7,565,184,000
29/12/2015 13,100 0.20 1.55 12,900 13,200 12,900 522,690 6,847,239,000
28/12/2015 12,900 -0.30 -2.27 13,100 13,200 12,900 522,080 6,734,832,000
25/12/2015 13,200 0.10 0.76 13,000 13,200 13,000 393,290 5,191,428,000
24/12/2015 13,100 0.20 1.55 12,900 13,100 12,900 491,270 6,435,637,000
23/12/2015 12,900 -0.20 -1.53 13,100 13,100 12,800 492,340 6,351,186,000
22/12/2015 13,100 -0.10 -0.76 13,100 13,300 13,000 392,800 5,145,680,000
21/12/2015 13,200 -0.30 -2.22 13,400 13,400 13,200 718,940 9,490,008,000
18/12/2015 13,500 0.30 2.27 13,200 13,500 13,000 1,519,740 20,516,490,000
17/12/2015 13,200 -0.10 -0.75 13,400 13,400 13,000 673,570 8,891,124,000
16/12/2015 13,300 0.30 2.31 13,000 13,300 12,900 785,990 10,453,667,000
15/12/2015 13,000 -0.10 -0.76 13,000 13,200 12,900 390,450 5,075,850,000
14/12/2015 13,100 0.10 0.77 12,900 13,100 12,700 582,620 7,632,322,000
11/12/2015 13,000 0.10 0.78 12,900 13,000 12,700 518,320 6,738,160,000
10/12/2015 12,900 -0.10 -0.77 12,900 13,100 12,700 436,240 5,627,496,000
09/12/2015 13,000 0.00 ■■ 0.00 12,900 13,100 12,700 484,200 6,294,600,000
08/12/2015 13,000 0.00 ■■ 0.00 12,900 13,100 12,800 425,750 5,534,750,000
07/12/2015 13,000 0.10 0.78 12,900 13,000 12,800 245,010 3,185,130,000
04/12/2015 12,900 -0.10 -0.77 13,000 13,100 12,700 323,370 4,171,473,000
03/12/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,600 530,040 6,890,520,000
02/12/2015 13,000 -0.20 -1.52 13,200 13,400 12,900 744,860 9,683,180,000
01/12/2015 13,200 -0.30 -2.22 13,500 13,600 13,000 482,840 6,373,488,000
30/11/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 209,480 2,827,980,000
27/11/2015 13,500 -0.50 -3.57 14,000 14,000 13,500 365,170 4,929,795,000
26/11/2015 14,000 0.10 0.72 13,900 14,000 13,800 603,580 8,450,120,000
25/11/2015 13,900 -0.20 -1.42 14,000 14,100 13,700 805,530 11,196,867,000
24/11/2015 14,100 -0.20 -1.40 14,200 14,300 13,900 766,390 10,806,099,000
23/11/2015 14,300 -0.20 -1.38 14,400 14,500 14,200 929,710 13,294,853,000
20/11/2015 14,500 0.40 2.84 14,000 14,600 14,000 1,947,870 28,244,115,000
19/11/2015 14,100 0.80 6.02 13,300 14,100 13,300 1,527,640 21,539,724,000
18/11/2015 13,300 -0.20 -1.48 13,400 13,500 13,200 678,980 9,030,434,000
17/11/2015 13,500 0.20 1.50 13,300 13,700 13,300 1,252,400 16,907,400,000
16/11/2015 13,300 0.30 2.31 12,900 13,300 12,800 710,780 9,453,374,000
13/11/2015 13,000 0.10 0.78 12,900 13,000 12,600 650,630 8,458,190,000
12/11/2015 12,900 -0.10 -0.77 12,900 13,000 12,700 539,430 6,958,647,000
11/11/2015 13,000 0.20 1.56 12,800 13,000 12,700 621,830 8,083,790,000
10/11/2015 12,800 -0.10 -0.78 12,900 12,900 12,600 504,390 6,456,192,000
09/11/2015 12,900 -0.10 -0.77 12,900 13,000 12,700 898,980 11,596,842,000
06/11/2015 13,000 -0.30 -2.26 13,300 13,300 13,000 886,200 11,520,600,000
05/11/2015 13,300 0.10 0.76 13,100 13,400 13,000 1,274,940 16,956,702,000
04/11/2015 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 684,720 9,038,304,000
03/11/2015 13,200 -0.10 -0.75 13,300 13,400 13,100 751,520 9,920,064,000
02/11/2015 13,300 0.60 4.72 12,700 13,300 12,700 825,170 10,974,761,000
30/10/2015 12,700 0.60 4.96 12,300 12,900 12,200 561,440 7,130,288,000
29/10/2015 12,100 -0.90 -6.92 12,900 13,100 12,100 548,720 6,639,512,000
28/10/2015 13,000 -0.70 -5.11 13,500 13,700 12,800 1,533,810 19,939,530,000
27/10/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,300 902,770 12,367,949,000
26/10/2015 13,700 0.00 ■■ 0.00 13,600 14,100 13,600 818,560 11,214,272,000
23/10/2015 13,700 -0.10 -0.72 13,800 14,000 13,600 1,000,240 13,703,288,000
22/10/2015 13,800 0.80 6.15 13,000 13,800 13,000 819,760 11,312,688,000
21/10/2015 13,000 -0.40 -2.99 13,400 13,500 12,900 999,750 12,996,750,000
20/10/2015 13,400 -0.40 -2.90 13,700 13,800 13,200 1,065,050 14,271,670,000
19/10/2015 13,800 -0.10 -0.72 13,900 13,900 13,600 1,375,560 18,982,728,000
16/10/2015 13,900 -0.30 -2.11 14,000 14,200 13,800 1,072,460 14,907,194,000
15/10/2015 14,200 0.40 2.90 13,700 14,300 13,500 1,243,860 17,662,812,000
14/10/2015 13,800 -0.30 -2.13 14,000 14,100 13,600 1,431,300 19,751,940,000
13/10/2015 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 946,470 13,345,227,000
12/10/2015 14,100 0.10 0.71 14,000 14,100 14,000 487,170 6,869,097,000
09/10/2015 14,000 -0.40 -2.78 14,300 14,400 13,900 867,880 12,150,320,000
08/10/2015 14,400 0.30 2.13 14,000 14,500 14,000 583,200 8,398,080,000
07/10/2015 14,100 0.10 0.71 14,000 14,500 13,700 437,470 6,168,327,000
06/10/2015 14,000 -0.40 -2.78 14,400 14,500 14,000 185,980 2,603,720,000
05/10/2015 14,400 -0.10 -0.69 14,400 14,600 14,300 221,920 3,195,648,000
02/10/2015 14,500 0.20 1.40 14,300 14,600 14,100 1,600,780 23,211,310,000
01/10/2015 14,300 -0.10 -0.69 14,400 14,500 14,200 882,050 12,613,315,000
30/09/2015 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 1,143,970 16,473,168,000
29/09/2015 14,400 -0.10 -0.69 14,500 14,500 14,100 1,243,780 17,910,432,000
28/09/2015 14,500 -0.30 -2.03 14,700 14,800 14,500 1,233,190 17,881,255,000
25/09/2015 14,800 0.00 ■■ 0.00 14,700 14,900 14,600 1,105,300 16,358,440,000
24/09/2015 14,800 0.00 ■■ 0.00 14,800 15,000 14,600 1,338,910 19,815,868,000
23/09/2015 14,800 -0.20 -1.33 14,900 15,000 14,700 1,159,080 17,154,384,000
22/09/2015 15,000 0.20 1.35 14,800 15,100 14,700 1,415,040 21,225,600,000
21/09/2015 14,800 -0.20 -1.33 14,000 15,300 14,000 1,962,250 29,041,300,000
18/09/2015 15,000 -1.10 -6.83 16,100 16,100 15,000 7,253,070 108,796,050,000
17/09/2015 16,100 0.60 3.87 15,500 16,100 15,300 1,428,320 22,995,952,000
16/09/2015 15,500 -0.10 -0.64 15,600 15,600 15,400 1,098,260 17,023,030,000
15/09/2015 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 1,114,830 17,391,348,000
14/09/2015 15,600 0.00 ■■ 0.00 15,500 15,800 15,400 1,988,790 31,025,124,000
11/09/2015 15,600 -0.20 -1.27 15,700 15,700 15,500 1,630,650 25,438,140,000
10/09/2015 15,800 -0.20 -1.25 15,900 16,000 15,600 1,567,600 24,768,080,000
09/09/2015 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 4,230,480 67,687,680,000
08/09/2015 16,000 0.10 0.63 15,800 16,000 15,700 3,473,020 55,568,320,000
07/09/2015 15,900 0.00 ■■ 0.00 15,700 16,100 15,600 3,135,880 49,860,492,000
04/09/2015 15,900 -0.10 -0.62 16,000 16,200 15,800 4,159,980 66,143,682,000
03/09/2015 16,000 -0.40 -2.44 16,400 16,600 16,000 4,194,190 67,107,040,000
01/09/2015 16,400 0.40 2.50 16,000 16,700 15,700 3,579,260 58,699,864,000
31/08/2015 16,000 0.30 1.91 15,700 16,000 15,500 1,239,760 19,836,160,000
28/08/2015 15,700 -0.10 -0.63 15,800 15,900 15,500 1,209,170 18,983,969,000
27/08/2015 15,800 -0.10 -0.63 15,900 16,200 15,200 1,169,330 18,475,414,000
26/08/2015 15,900 0.00 ■■ 0.00 15,800 16,000 15,700 365,530 5,811,927,000
25/08/2015 15,900 -0.30 -1.85 16,100 16,100 15,800 2,605,660 41,429,994,000
24/08/2015 16,200 -0.40 -2.41 16,600 16,700 15,500 1,156,190 18,730,278,000
21/08/2015 16,600 -0.40 -2.35 17,000 17,000 16,500 102,460 1,700,836,000
20/08/2015 17,000 -0.20 -1.16 17,200 17,300 17,000 436,870 7,426,790,000
19/08/2015 17,200 -0.60 -3.37 17,800 17,800 17,200 113,960 1,960,112,000
18/08/2015 17,800 -0.20 -1.11 17,900 18,100 17,700 424,130 7,549,514,000
17/08/2015 18,000 -0.30 -1.64 18,300 18,400 17,900 459,530 8,271,540,000
14/08/2015 18,300 0.50 2.81 17,800 18,600 17,700 1,359,510 24,879,033,000
13/08/2015 17,800 -0.10 -0.56 17,900 18,000 17,700 1,280,670 22,795,926,000
12/08/2015 17,900 0.00 ■■ 0.00 17,900 18,000 17,700 1,068,950 19,134,205,000
11/08/2015 17,900 -0.40 -2.19 18,300 18,400 17,600 179,400 3,211,260,000
10/08/2015 18,300 -0.20 -1.08 18,500 18,600 18,300 240,290 4,397,307,000
07/08/2015 18,500 0.00 ■■ 0.00 18,400 18,700 18,400 748,820 13,853,170,000
06/08/2015 18,500 -0.20 -1.07 18,600 18,800 18,400 733,300 13,566,050,000
05/08/2015 18,700 0.00 ■■ 0.00 18,700 18,900 18,500 758,860 14,190,682,000
04/08/2015 18,700 0.00 ■■ 0.00 18,600 18,700 18,300 739,240 13,823,788,000
03/08/2015 18,700 -0.10 -0.53 18,600 18,900 18,100 1,054,770 19,724,199,000
31/07/2015 18,800 0.10 0.53 18,600 18,900 17,500 3,080,740 57,917,912,000
30/07/2015 18,700 0.10 0.54 18,400 18,800 18,100 817,700 15,290,990,000
29/07/2015 18,600 -1.30 -6.53 19,800 19,900 18,600 1,478,880 27,507,168,000
28/07/2015 19,900 -0.70 -3.40 20,600 21,100 19,200 3,676,180 73,155,982,000
27/07/2015 20,600 1.30 6.74 19,300 20,600 19,200 2,595,080 53,458,648,000
24/07/2015 19,300 0.80 4.32 18,500 19,300 18,400 1,806,860 34,872,398,000
23/07/2015 18,500 -0.20 -1.07 18,600 18,600 18,200 1,444,190 26,717,515,000
22/07/2015 18,700 1.10 6.25 17,500 18,700 17,500 2,907,950 54,378,665,000
21/07/2015 17,600 0.40 2.33 17,100 17,800 17,000 1,172,480 20,635,648,000
20/07/2015 17,200 0.30 1.78 16,800 17,300 16,600 781,490 13,441,628,000
17/07/2015 16,900 0.10 0.60 16,800 17,000 16,700 513,660 8,680,854,000
16/07/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 249,150 4,185,720,000
15/07/2015 16,800 -0.30 -1.75 16,900 17,000 16,700 434,990 7,307,832,000
14/07/2015 17,100 0.20 1.18 16,900 17,300 16,900 592,340 10,129,014,000
13/07/2015 16,900 0.20 1.20 16,700 17,100 16,600 497,420 8,406,398,000
10/07/2015 16,700 0.70 4.38 16,100 16,900 16,000 739,990 12,357,833,000
09/07/2015 19,800 -1.40 -6.60 21,100 21,200 19,800 1,604,150 31,762,170,000
08/07/2015 21,200 0.70 3.41 21,400 21,600 21,100 1,583,130 33,562,356,000
07/07/2015 20,500 1.30 6.77 19,400 20,500 19,300 2,211,820 45,342,310,000
06/07/2015 19,200 0.10 0.52 19,400 19,500 19,100 1,261,380 24,218,496,000
03/07/2015 19,100 0.00 ■■ 0.00 19,400 19,400 19,000 1,917,710 36,628,261,000
02/07/2015 19,100 0.10 0.53 19,300 19,300 19,000 944,040 18,031,164,000
01/07/2015 19,000 0.00 ■■ 0.00 19,200 19,300 18,900 1,695,640 32,217,160,000
30/06/2015 19,000 -0.10 -0.52 19,200 19,300 19,000 1,094,940 20,803,860,000
29/06/2015 19,100 -0.10 -0.52 19,300 19,400 19,100 642,350 12,268,885,000
26/06/2015 19,200 -0.10 -0.52 19,300 19,500 19,200 962,290 18,475,968,000
25/06/2015 19,300 0.00 ■■ 0.00 19,300 19,500 19,200 697,020 13,452,486,000
24/06/2015 19,300 -0.20 -1.03 19,500 19,700 19,300 458,510 8,849,243,000
23/06/2015 19,500 -0.10 -0.51 19,600 19,700 19,300 686,390 13,384,605,000
22/06/2015 19,600 -0.10 -0.51 19,700 19,800 19,600 729,210 14,292,516,000
19/06/2015 19,700 0.20 1.03 19,900 20,000 19,600 1,133,820 22,336,254,000
18/06/2015 19,500 0.00 ■■ 0.00 19,500 19,700 19,500 522,590 10,190,505,000
17/06/2015 19,500 -0.40 -2.01 19,900 19,900 19,300 1,059,890 20,667,855,000
16/06/2015 19,900 0.40 2.05 19,600 20,100 19,500 2,622,050 52,178,795,000
15/06/2015 19,500 -0.10 -0.51 19,600 19,700 19,500 523,260 10,203,570,000
12/06/2015 19,600 0.10 0.51 19,500 19,800 19,500 731,550 14,338,380,000
11/06/2015 19,500 -0.10 -0.51 19,600 19,800 19,500 770,180 15,018,510,000
10/06/2015 19,600 -0.10 -0.51 19,600 19,600 19,400 495,720 9,716,112,000
09/06/2015 19,700 -0.70 -3.43 20,200 20,400 19,500 2,223,170 43,796,449,000
08/06/2015 20,400 0.20 0.99 20,100 20,600 19,800 2,645,260 53,963,304,000
05/06/2015 20,200 0.30 1.51 19,900 20,300 19,500 4,494,530 90,789,506,000
04/06/2015 19,900 1.30 6.99 18,600 19,900 18,500 3,613,900 71,916,610,000
03/06/2015 18,600 0.20 1.09 18,400 18,700 18,200 748,300 13,918,380,000
02/06/2015 18,400 0.20 1.10 18,100 18,500 18,100 944,120 17,371,808,000
01/06/2015 18,200 0.10 0.55 18,200 18,400 18,200 756,320 13,765,024,000
29/05/2015 18,100 -0.10 -0.55 18,100 18,300 18,100 813,350 14,721,635,000
28/05/2015 18,200 0.00 ■■ 0.00 18,300 18,500 18,100 1,384,780 25,202,996,000
27/05/2015 18,200 0.00 ■■ 0.00 18,100 18,300 18,000 1,065,320 19,388,824,000
26/05/2015 18,200 0.10 0.55 18,100 18,600 18,000 3,076,450 55,991,390,000
25/05/2015 18,100 -0.50 -2.69 18,700 18,700 18,100 1,029,210 18,628,701,000
22/05/2015 18,600 -0.30 -1.59 18,800 19,100 18,500 1,336,850 24,865,410,000
21/05/2015 18,900 0.10 0.53 18,800 18,900 18,700 324,080 6,125,112,000
20/05/2015 18,800 -0.30 -1.57 19,100 19,500 18,800 1,082,220 20,345,736,000
19/05/2015 19,100 0.60 3.24 18,500 19,200 18,500 2,207,340 42,160,194,000
18/05/2015 18,500 -0.10 -0.54 18,600 18,600 18,400 490,740 9,078,690,000
15/05/2015 18,600 0.80 4.49 17,700 18,800 17,700 2,929,340 54,485,724,000
14/05/2015 17,800 0.10 0.56 17,600 17,900 17,500 567,000 10,092,600,000
13/05/2015 17,700 0.10 0.57 17,600 17,700 17,500 585,410 10,361,757,000
12/05/2015 17,600 -0.10 -0.56 17,600 17,700 17,500 379,000 6,670,400,000
11/05/2015 17,700 0.00 ■■ 0.00 17,800 17,800 17,600 370,320 6,554,664,000
08/05/2015 17,700 0.10 0.57 17,500 17,800 17,500 804,570 14,240,889,000
07/05/2015 17,600 -0.10 -0.56 17,600 17,700 17,600 373,920 6,580,992,000
06/05/2015 17,700 -0.10 -0.56 17,700 17,800 17,500 643,220 11,384,994,000
05/05/2015 17,800 0.20 1.14 17,600 17,800 17,400 348,210 6,198,138,000
04/05/2015 17,600 -0.20 -1.12 17,700 17,800 17,500 1,016,810 17,895,856,000
27/04/2015 17,800 0.00 ■■ 0.00 17,700 17,900 17,500 732,460 13,037,788,000
24/04/2015 17,800 -0.40 -2.20 18,100 18,100 17,800 342,300 6,092,940,000
23/04/2015 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 133,810 2,435,342,000
22/04/2015 18,200 0.10 0.55 18,100 18,300 18,100 258,150 4,698,330,000
21/04/2015 18,100 0.50 2.84 17,600 18,400 17,500 801,540 14,507,874,000
20/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 125,610 2,210,736,000
17/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 194,850 3,429,360,000
16/04/2015 17,600 -0.10 -0.56 17,700 17,700 17,500 255,480 4,496,448,000
15/04/2015 17,700 0.30 1.72 17,400 17,700 17,400 349,010 6,177,477,000
14/04/2015 17,400 -0.10 -0.57 17,500 17,500 17,300 152,730 2,657,502,000
13/04/2015 17,500 0.00 ■■ 0.00 17,600 17,700 17,500 131,800 2,306,500,000
10/04/2015 17,500 0.00 ■■ 0.00 17,600 17,700 17,400 140,540 2,459,450,000
09/04/2015 17,500 -0.10 -0.57 17,600 17,600 17,400 235,960 4,129,300,000
08/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 128,800 2,266,880,000
07/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 130,090 2,289,584,000
06/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,400 102,510 1,804,176,000
03/04/2015 17,600 0.00 ■■ 0.00 17,700 17,700 17,500 100,630 1,771,088,000
02/04/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 101,900 1,793,440,000
01/04/2015 17,600 -0.20 -1.12 17,600 18,000 17,500 221,700 3,901,920,000
31/03/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,600 315,100 5,608,780,000
30/03/2015 17,800 0.20 1.14 17,600 18,000 17,500 287,020 5,108,956,000
27/03/2015 17,600 0.00 ■■ 0.00 17,600 17,800 17,600 87,010 1,531,376,000
26/03/2015 17,600 0.00 ■■ 0.00 17,600 18,000 17,500 134,940 2,374,944,000
25/03/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 153,130 2,695,088,000
24/03/2015 17,600 0.20 1.15 17,400 17,600 17,300 178,450 3,140,720,000
23/03/2015 17,400 -0.20 -1.14 17,500 17,600 17,400 154,020 2,679,948,000
20/03/2015 17,600 -0.10 -0.56 17,700 17,700 17,400 121,690 2,141,744,000
19/03/2015 17,700 -0.10 -0.56 17,800 17,900 17,500 215,450 3,813,465,000
18/03/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,600 242,510 4,316,678,000
17/03/2015 17,800 -0.20 -1.11 18,000 18,100 17,700 252,520 4,494,856,000
16/03/2015 18,000 0.10 0.56 18,100 18,300 17,800 182,700 3,288,600,000
13/03/2015 17,900 0.00 ■■ 0.00 17,900 18,200 17,800 222,780 3,987,762,000
12/03/2015 17,900 0.10 0.56 18,000 18,100 17,700 228,470 4,089,613,000
11/03/2015 17,800 0.10 0.56 17,800 17,800 17,600 240,920 4,288,376,000
10/03/2015 17,700 -0.60 -3.28 18,000 18,000 17,200 303,560 5,373,012,000
09/03/2015 18,300 -0.20 -1.08 18,500 18,600 18,100 260,760 4,771,908,000
06/03/2015 18,500 0.50 2.78 18,200 18,700 18,100 585,870 10,838,595,000
05/03/2015 18,000 0.90 5.26 17,100 18,000 17,000 578,720 10,416,960,000
04/03/2015 17,100 -0.10 -0.58 17,200 17,200 17,000 103,220 1,765,062,000
03/03/2015 17,200 0.10 0.58 17,200 17,200 17,000 177,530 3,053,516,000
02/03/2015 17,100 -0.10 -0.58 17,200 17,200 17,000 104,570 1,788,147,000
27/02/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 117,960 2,028,912,000
26/02/2015 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 161,180 2,772,296,000
25/02/2015 17,200 -0.10 -0.58 17,200 17,400 17,000 189,770 3,264,044,000
24/02/2015 17,300 0.10 0.58 17,200 17,300 17,000 217,200 3,757,560,000
13/02/2015 17,200 0.30 1.78 16,800 17,200 16,600 298,620 5,136,264,000
12/02/2015 16,900 0.20 1.20 16,700 16,900 16,700 143,740 2,429,206,000
11/02/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 168,580 2,815,286,000
10/02/2015 16,700 0.10 0.60 16,700 16,900 16,500 262,780 4,388,426,000
09/02/2015 16,600 -0.10 -0.60 16,700 16,700 16,500 122,600 2,035,160,000
06/02/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 359,850 6,009,495,000
05/02/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,400 258,440 4,315,948,000
04/02/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 124,970 2,086,999,000
03/02/2015 16,700 -0.30 -1.76 17,000 17,000 16,700 195,250 3,260,675,000
02/02/2015 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 147,500 2,507,500,000
30/01/2015 17,000 -0.10 -0.58 17,100 17,100 16,800 160,540 2,729,180,000
29/01/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 190,150 3,251,565,000
28/01/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 176,860 3,024,306,000
27/01/2015 17,100 0.00 ■■ 0.00 17,100 17,300 16,900 152,170 2,602,107,000
26/01/2015 17,100 -0.20 -1.16 17,300 17,300 16,900 184,980 3,163,158,000
23/01/2015 17,300 0.00 ■■ 0.00 17,300 17,400 16,900 292,170 5,054,541,000
22/01/2015 17,300 0.20 1.17 17,000 17,400 16,800 357,940 6,192,362,000
21/01/2015 17,100 -0.10 -0.58 17,200 17,300 16,800 370,310 6,332,301,000
20/01/2015 17,200 0.10 0.58 17,100 17,200 16,800 399,670 6,874,324,000
19/01/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,800 284,260 4,860,846,000
16/01/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,800 192,440 3,290,724,000
15/01/2015 17,100 0.10 0.59 16,900 17,200 16,800 277,200 4,740,120,000
14/01/2015 17,000 0.20 1.19 16,800 17,100 16,800 198,110 3,367,870,000
13/01/2015 16,800 -0.10 -0.59 16,800 17,000 16,600 340,600 5,722,080,000
12/01/2015 16,900 0.10 0.60 16,800 17,000 16,700 220,120 3,720,028,000
09/01/2015 16,800 0.00 ■■ 0.00 16,900 17,000 16,800 214,810 3,608,808,000
08/01/2015 16,800 -0.10 -0.59 16,900 17,000 16,800 183,530 3,083,304,000
07/01/2015 16,900 0.10 0.60 16,700 17,000 16,400 629,590 10,640,071,000
06/01/2015 16,800 0.40 2.44 16,300 16,800 16,000 283,950 4,770,360,000
05/01/2015 16,400 0.30 1.86 16,100 16,500 16,000 363,070 5,954,348,000
31/12/2014 16,100 0.40 2.55 15,900 16,200 15,800 497,390 8,007,979,000
30/12/2014 15,700 0.20 1.29 15,600 15,700 15,400 240,770 3,780,089,000
29/12/2014 15,500 -0.10 -0.64 15,600 15,700 15,400 184,210 2,855,255,000
26/12/2014 15,600 -0.10 -0.64 15,700 15,800 15,400 228,530 3,565,068,000
25/12/2014 15,700 -0.10 -0.63 15,800 16,000 15,600 176,930 2,777,801,000
24/12/2014 15,800 -0.20 -1.25 15,900 16,100 15,800 207,910 3,284,978,000
23/12/2014 16,000 0.10 0.63 15,900 16,000 15,800 230,200 3,683,200,000
22/12/2014 15,900 0.10 0.63 15,900 16,000 15,600 249,020 3,959,418,000
19/12/2014 15,800 -0.10 -0.63 15,900 15,900 15,400 224,120 3,541,096,000
18/12/2014 15,900 0.20 1.27 15,900 16,000 15,700 238,800 3,796,920,000
17/12/2014 15,700 -1.00 -5.99 16,700 16,800 15,600 320,770 5,036,089,000
16/12/2014 16,700 -0.80 -4.57 17,400 17,400 16,700 307,350 5,132,745,000
15/12/2014 17,500 0.00 ■■ 0.00 17,500 17,700 17,300 207,710 3,634,925,000
12/12/2014 17,500 -0.10 -0.57 17,600 17,700 17,400 230,970 4,041,975,000
11/12/2014 17,600 0.10 0.57 17,500 17,800 17,400 374,290 6,587,504,000
10/12/2014 17,500 0.40 2.34 17,100 17,500 16,900 441,250 7,721,875,000
09/12/2014 17,100 -0.60 -3.39 17,700 17,700 17,100 363,430 6,214,653,000
08/12/2014 17,700 -0.10 -0.56 17,800 17,800 17,500 251,860 4,457,922,000
05/12/2014 17,800 -0.10 -0.56 18,000 18,000 17,700 338,570 6,026,546,000
04/12/2014 17,900 -0.20 -1.10 18,200 18,200 17,900 545,170 9,758,543,000
03/12/2014 18,100 0.50 2.84 17,600 18,200 17,600 813,860 14,730,866,000
02/12/2014 17,600 0.20 1.15 17,400 17,600 17,300 365,930 6,440,368,000
01/12/2014 17,400 0.10 0.58 17,300 17,500 17,100 419,680 7,302,432,000
28/11/2014 17,300 0.20 1.17 17,000 17,300 17,000 511,460 8,848,258,000
27/11/2014 17,100 0.00 ■■ 0.00 17,100 17,200 16,900 219,370 3,751,227,000
26/11/2014 17,100 -0.20 -1.16 17,300 17,400 17,000 416,180 7,116,678,000
25/11/2014 17,300 0.10 0.58 17,200 17,300 17,100 285,790 4,944,167,000
24/11/2014 17,200 -0.20 -1.15 17,400 17,400 17,200 331,230 5,697,156,000
21/11/2014 17,400 0.00 ■■ 0.00 17,400 17,700 17,300 408,170 7,102,158,000
20/11/2014 17,400 0.20 1.16 17,300 17,400 17,200 265,130 4,613,262,000
19/11/2014 17,200 -0.50 -2.82 17,700 17,700 17,200 416,930 7,171,196,000
18/11/2014 17,700 0.00 ■■ 0.00 17,700 17,700 17,400 328,500 5,814,450,000
17/11/2014 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 283,240 5,013,348,000
14/11/2014 17,700 -0.10 -0.56 17,800 17,900 17,600 410,000 7,257,000,000
13/11/2014 17,800 0.10 0.56 18,000 18,000 17,700 411,770 7,329,506,000
12/11/2014 17,700 0.50 2.91 17,200 17,800 17,200 633,850 11,219,145,000
11/11/2014 17,200 -0.20 -1.15 17,400 17,500 17,200 374,150 6,435,380,000
10/11/2014 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 365,580 6,361,092,000
07/11/2014 17,400 0.10 0.58 17,300 17,500 17,200 428,250 7,451,550,000
06/11/2014 17,300 0.00 ■■ 0.00 17,300 17,400 17,100 453,480 7,845,204,000
05/11/2014 17,300 0.10 0.58 17,200 17,400 16,800 930,260 16,093,498,000
04/11/2014 17,200 0.60 3.61 16,600 17,200 16,500 737,510 12,685,172,000
03/11/2014 16,600 0.10 0.61 16,500 16,700 16,400 446,130 7,405,758,000
31/10/2014 16,500 0.10 0.61 16,400 16,500 16,200 626,460 10,336,590,000
30/10/2014 16,400 0.10 0.61 16,300 16,600 16,200 721,360 11,830,304,000
29/10/2014 16,300 0.60 3.82 15,700 16,300 15,700 630,180 10,271,934,000
28/10/2014 15,700 0.20 1.29 15,500 15,700 15,400 349,130 5,481,341,000
27/10/2014 15,500 -0.10 -0.64 15,600 15,900 15,500 501,570 7,774,335,000
24/10/2014 15,600 0.30 1.96 15,300 15,600 15,300 713,330 11,127,948,000
23/10/2014 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 392,630 6,007,239,000
22/10/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 274,270 4,196,331,000
21/10/2014 15,300 0.60 4.08 14,800 15,300 14,700 399,850 6,117,705,000
20/10/2014 14,700 -0.40 -2.65 15,100 15,200 14,700 229,010 3,366,447,000
17/10/2014 15,100 0.10 0.67 15,000 15,200 14,900 263,540 3,979,454,000
16/10/2014 15,000 -0.30 -1.96 15,200 15,400 14,900 427,380 6,410,700,000
15/10/2014 15,300 0.10 0.66 15,200 15,600 15,000 421,210 6,444,513,000
14/10/2014 15,200 -0.20 -1.30 15,400 15,600 15,200 565,890 8,601,528,000
13/10/2014 15,400 0.00 ■■ 0.00 15,400 15,700 15,100 408,780 6,295,212,000
10/10/2014 15,400 -0.50 -3.14 15,800 15,900 15,300 580,850 8,945,090,000
09/10/2014 15,900 0.00 ■■ 0.00 15,900 16,100 15,600 768,300 12,215,970,000
08/10/2014 15,900 -0.20 -1.24 16,100 16,300 15,600 508,180 8,080,062,000
07/10/2014 16,100 0.30 1.90 15,800 16,200 15,700 731,110 11,770,871,000
06/10/2014 15,800 1.00 6.76 14,800 15,800 14,700 1,659,300 26,216,940,000
03/10/2014 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 473,850 7,012,980,000
02/10/2014 14,800 -0.10 -0.67 14,900 15,000 14,700 382,770 5,664,996,000
01/10/2014 14,900 0.20 1.36 14,800 15,000 14,700 514,010 7,658,749,000
30/09/2014 14,700 0.10 0.68 14,600 14,800 14,400 411,730 6,052,431,000
29/09/2014 14,600 0.60 4.29 14,000 14,700 13,900 564,700 8,244,620,000
26/09/2014 14,000 0.30 2.19 13,700 14,000 13,700 265,880 3,722,320,000
25/09/2014 13,700 0.00 ■■ 0.00 13,800 13,800 13,400 177,050 2,425,585,000
24/09/2014 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 107,100 1,467,270,000
23/09/2014 13,700 0.20 1.48 13,500 13,800 13,500 190,520 2,610,124,000
22/09/2014 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 192,100 2,593,350,000
19/09/2014 13,500 -0.10 -0.74 13,600 13,600 13,400 158,730 2,142,855,000
18/09/2014 13,600 -0.30 -2.16 13,900 13,900 13,300 295,600 4,020,160,000
17/09/2014 13,900 -0.30 -2.11 14,100 14,100 13,700 319,570 4,442,023,000
16/09/2014 14,200 -0.10 -0.70 14,300 14,300 13,900 244,150 3,466,930,000
15/09/2014 14,300 0.40 2.88 13,900 14,300 13,700 380,650 5,443,295,000
12/09/2014 13,900 0.90 6.92 13,000 13,900 13,000 791,960 11,008,244,000
11/09/2014 13,000 0.20 1.56 12,900 13,000 12,600 283,320 3,683,160,000
10/09/2014 12,800 0.10 0.79 12,700 13,000 12,600 111,210 1,423,488,000
09/09/2014 12,700 -0.40 -3.05 13,000 13,000 12,200 179,410 2,278,507,000
08/09/2014 13,100 -0.10 -0.76 13,100 13,300 12,900 208,500 2,731,350,000
05/09/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 237,960 3,141,072,000
04/09/2014 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 283,650 3,744,180,000
03/09/2014 13,200 -0.30 -2.22 13,500 13,500 13,200 223,550 2,950,860,000
29/08/2014 13,500 0.60 4.65 12,900 13,500 12,600 344,440 4,649,940,000
28/08/2014 12,900 -0.30 -2.27 13,000 13,300 12,900 102,310 1,319,799,000
27/08/2014 13,200 0.30 2.33 12,900 13,200 12,800 153,270 2,023,164,000
26/08/2014 12,900 0.30 2.38 12,600 12,900 12,600 101,610 1,310,769,000
25/08/2014 12,600 0.10 0.80 12,800 12,800 12,500 76,030 957,978,000
22/08/2014 12,500 0.10 0.81 12,500 13,000 12,500 140 1,750,000
21/08/2014 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 33,880 420,112,000
20/08/2014 12,400 0.20 1.64 12,200 12,700 12,000 199,490 2,473,676,000
19/08/2014 12,200 0.00 ■■ 0.00 12,200 12,200 11,800 97,720 1,192,184,000
18/08/2014 12,200 0.50 4.27 11,700 12,200 11,600 121,250 1,479,250,000
15/08/2014 11,700 0.00 ■■ 0.00 11,800 11,800 11,300 57,210 669,357,000
14/08/2014 11,700 0.30 2.63 11,700 11,700 11,300 76,700 897,390,000
13/08/2014 11,400 0.50 4.59 11,200 11,500 10,800 65,910 751,374,000
12/08/2014 10,900 0.10 0.93 10,800 11,400 10,700 47,070 513,063,000
11/08/2014 10,800 -0.60 -5.26 11,000 11,400 10,700 38,410 414,828,000
08/08/2014 11,400 0.50 4.59 11,200 11,400 10,800 93,710 1,068,294,000
07/08/2014 10,900 0.00 ■■ 0.00 10,900 11,200 10,700 38,450 419,105,000
06/08/2014 10,900 0.30 2.83 10,600 10,900 10,500 46,900 511,210,000
05/08/2014 10,600 -0.10 -0.93 10,700 10,800 10,500 26,070 276,342,000
04/08/2014 10,700 0.20 1.90 10,400 10,700 10,300 17,190 183,933,000
01/08/2014 10,500 0.10 0.96 10,200 10,500 10,200 41,530 436,065,000
31/07/2014 10,400 -0.10 -0.95 10,200 10,400 9,900 41,620 432,848,000
30/07/2014 10,500 0.00 ■■ 0.00 10,200 10,600 10,000 34,520 362,460,000
29/07/2014 10,500 0.00 ■■ 0.00 10,200 10,500 10,100 35,100 368,550,000
28/07/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,000 28,600 300,300,000
25/07/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 14,120 148,260,000
24/07/2014 10,500 0.00 ■■ 0.00 10,300 10,600 10,300 17,210 180,705,000
23/07/2014 10,500 0.20 1.94 10,300 10,600 10,000 24,110 253,155,000
22/07/2014 10,300 -0.60 -5.50 10,800 10,800 10,300 9,020 92,906,000
21/07/2014 10,900 0.00 ■■ 0.00 11,400 11,400 10,900 5,010 54,609,000
18/07/2014 10,900 -0.50 -4.39 10,700 10,900 10,700 30 327,000
17/07/2014 11,400 -0.10 -0.87 10,700 11,400 10,700 110 1,254,000
16/07/2014 11,500 0.30 2.68 11,200 11,500 11,200 1,100 12,650,000
15/07/2014 11,200 0.40 3.70 11,200 11,200 11,200 50 560,000
14/07/2014 10,800 0.40 3.85 9,700 11,100 9,700 1,100 11,880,000
11/07/2014 10,400 -0.70 -6.31 11,400 11,400 10,400 70 728,000
10/07/2014 11,100 0.00 ■■ 0.00 10,500 11,100 10,500 2,030 22,533,000
09/07/2014 11,100 -0.10 -0.89 10,600 11,100 10,500 21,130 234,543,000
08/07/2014 11,200 0.30 2.75 10,900 11,200 10,200 4,090 45,808,000
07/07/2014 10,900 -0.80 -6.84 11,400 11,400 10,900 150 1,635,000
04/07/2014 11,700 0.00 ■■ 0.00 10,900 11,700 10,900 290 3,393,000
03/07/2014 11,700 0.30 2.63 10,700 11,700 10,700 720 8,424,000
02/07/2014 11,400 -0.20 -1.72 10,800 11,400 10,800 1,070 12,198,000
01/07/2014 11,600 -0.10 -0.85 10,900 11,600 10,900 310 3,596,000
30/06/2014 11,700 0.00 ■■ 0.00 10,900 11,700 10,900 2,700 31,590,000
27/06/2014 11,700 0.30 2.63 11,700 11,700 11,700 200 2,340,000
26/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
25/06/2014 11,400 0.60 5.56 10,200 11,400 10,100 2,030 23,142,000
24/06/2014 10,800 -0.80 -6.90 10,800 10,800 10,800 1,250 13,500,000
23/06/2014 11,600 0.40 3.57 11,600 11,600 11,600 170 1,972,000
20/06/2014 11,200 -0.80 -6.67 11,200 11,200 11,200 60 672,000
19/06/2014 12,000 0.00 ■■ 0.00 11,900 12,200 11,200 930 11,160,000
18/06/2014 12,000 0.20 1.69 12,400 12,400 11,000 8,030 96,360,000
17/06/2014 11,800 0.60 5.36 11,900 11,900 11,800 90 1,062,000
16/06/2014 11,200 -0.70 -5.88 12,300 12,300 11,200 1,030 11,536,000
13/06/2014 11,900 -0.10 -0.83 12,400 12,400 11,900 210 2,499,000
12/06/2014 12,000 0.00 ■■ 0.00 12,400 12,400 11,200 560 6,720,000
11/06/2014 12,000 -0.30 -2.44 11,500 12,900 11,500 270 3,240,000
10/06/2014 12,300 0.10 0.82 12,400 12,400 11,400 30 369,000
09/06/2014 12,200 0.30 2.52 12,300 12,300 11,100 1,240 15,128,000
06/06/2014 11,900 0.50 4.39 10,700 11,900 10,700 20 238,000
05/06/2014 11,400 -0.80 -6.56 12,600 12,600 11,400 40 456,000
04/06/2014 12,200 -0.20 -1.61 12,500 12,500 12,200 20 244,000
03/06/2014 12,400 0.00 ■■ 0.00 12,600 12,600 11,600 1,190 14,756,000
02/06/2014 12,400 0.40 3.33 12,400 12,400 12,400 200 2,480,000
30/05/2014 12,000 -0.40 -3.23 12,000 12,000 11,700 30 360,000
29/05/2014 12,400 0.70 5.98 10,900 12,400 10,900 60 744,000
28/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
27/05/2014 11,700 -0.80 -6.40 11,900 11,900 11,700 720 8,424,000
26/05/2014 12,500 0.60 5.04 12,500 12,500 11,100 30 375,000
23/05/2014 11,900 -0.70 -5.56 11,900 11,900 11,800 1,520 18,088,000
22/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
21/05/2014 12,600 0.20 1.61 12,600 12,600 12,600 10 126,000
20/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
19/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
16/05/2014 12,400 0.10 0.81 12,200 12,400 12,200 460 5,704,000
15/05/2014 12,300 0.60 5.13 12,300 12,300 12,300 1,000 12,300,000
14/05/2014 11,700 0.20 1.74 10,700 11,700 10,700 9,640 112,788,000
13/05/2014 11,500 0.30 2.68 11,500 11,500 11,500 10 115,000
12/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
09/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/05/2014 11,200 0.40 3.70 10,100 11,200 10,100 20 224,000
07/05/2014 10,800 0.30 2.86 9,800 10,800 9,800 20 216,000
06/05/2014 10,500 -0.70 -6.25 10,500 10,500 10,500 1,380 14,490,000
05/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 310 3,472,000
29/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
28/04/2014 11,200 0.40 3.70 11,200 11,200 11,200 800 8,960,000
25/04/2014 10,800 -0.60 -5.26 11,700 11,700 10,800 2,010 21,708,000
24/04/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/04/2014 11,400 -0.30 -2.56 12,100 12,100 11,400 1,100 12,540,000
22/04/2014 11,700 0.20 1.74 11,700 11,700 11,700 20 234,000
21/04/2014 11,500 0.50 4.55 10,400 11,500 10,400 1,010 11,615,000
18/04/2014 11,000 -0.80 -6.78 11,000 11,700 11,000 5,610 61,710,000
17/04/2014 11,800 0.30 2.61 12,000 12,000 10,700 1,070 12,626,000
16/04/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
15/04/2014 11,500 -0.70 -5.74 11,500 11,500 11,400 3,820 43,930,000
14/04/2014 12,200 0.20 1.67 12,000 12,300 11,200 4,340 52,948,000
11/04/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/04/2014 12,000 0.60 5.26 12,000 12,000 12,000 500 6,000,000
08/04/2014 11,400 0.20 1.79 10,900 11,400 10,500 13,750 156,750,000
07/04/2014 11,200 -0.80 -6.67 12,400 12,400 11,200 740 8,288,000
04/04/2014 12,000 0.50 4.35 11,000 12,000 10,700 5,460 65,520,000
03/04/2014 11,500 -0.50 -4.17 11,500 11,500 11,500 200 2,300,000
02/04/2014 12,000 -0.80 -6.25 12,500 12,500 12,000 630 7,560,000
01/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 600 7,680,000
31/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
28/03/2014 12,800 -0.20 -1.54 13,000 13,500 12,800 1,460 18,688,000
27/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/03/2014 13,000 -0.10 -0.76 12,900 13,700 12,900 2,400 31,200,000
25/03/2014 13,100 -0.50 -3.68 14,000 14,000 13,100 1,600 20,960,000
24/03/2014 13,600 0.60 4.62 13,100 13,600 13,100 1,740 23,664,000
21/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
20/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 260 3,380,000
19/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 180 2,340,000
18/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 580 7,540,000
17/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,300 16,900,000
14/03/2014 13,000 -0.10 -0.76 13,100 13,100 13,000 600 7,800,000
13/03/2014 13,100 0.20 1.55 12,900 13,100 12,900 2,470 32,357,000
12/03/2014 12,900 0.60 4.88 12,500 12,900 11,600 1,220 15,738,000
11/03/2014 12,300 0.00 ■■ 0.00 12,300 12,300 11,500 150 1,845,000
10/03/2014 12,300 -0.90 -6.82 12,300 12,300 12,300 20 246,000
07/03/2014 13,200 0.00 ■■ 0.00 12,300 13,200 12,300 1,520 20,064,000
06/03/2014 13,200 0.30 2.33 12,000 13,200 12,000 190 2,508,000
05/03/2014 12,900 0.10 0.78 12,000 12,900 12,000 660 8,514,000
04/03/2014 12,800 0.00 ■■ 0.00 13,500 13,500 12,800 20 256,000
03/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/02/2014 12,800 0.40 3.23 12,500 12,800 12,000 520 6,656,000
27/02/2014 12,400 -0.60 -4.62 13,000 13,000 12,400 120 1,488,000
26/02/2014 13,000 0.80 6.56 13,000 13,000 13,000 10 130,000
25/02/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/02/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
21/02/2014 12,200 -0.90 -6.87 12,200 12,200 12,200 500 6,100,000
20/02/2014 13,100 0.80 6.50 13,100 13,100 13,100 580 7,598,000
19/02/2014 12,300 -0.20 -1.60 12,400 12,500 12,300 1,960 24,108,000
18/02/2014 12,500 -0.40 -3.10 12,300 12,500 12,300 250 3,125,000
17/02/2014 12,900 0.00 ■■ 0.00 12,500 12,900 12,100 510 6,579,000
14/02/2014 12,900 -0.10 -0.77 12,600 12,900 12,200 1,290 16,641,000
13/02/2014 13,000 -0.40 -2.99 13,000 13,000 12,900 560 7,280,000
12/02/2014 13,400 -0.60 -4.29 13,100 13,400 13,100 2,420 32,428,000
11/02/2014 14,000 0.00 ■■ 0.00 13,200 14,000 13,100 3,520 49,280,000
10/02/2014 14,000 -0.70 -4.76 14,000 14,000 14,000 520 7,280,000
07/02/2014 14,700 0.60 4.26 13,200 14,900 13,200 2,620 38,514,000
06/02/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/01/2014 14,100 0.90 6.82 14,100 14,100 14,100 10 141,000
24/01/2014 13,200 0.20 1.54 13,200 13,200 12,100 10,670 140,844,000
23/01/2014 13,000 0.40 3.17 13,000 13,000 13,000 20 260,000
22/01/2014 12,600 -0.90 -6.67 14,400 14,400 12,600 20 252,000
21/01/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 30 405,000
20/01/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/01/2014 14,500 0.50 3.57 13,100 14,500 13,100 510 7,395,000
16/01/2014 14,000 0.90 6.87 12,200 14,000 12,200 410 5,740,000
15/01/2014 13,100 -0.90 -6.43 13,100 14,500 13,100 2,460 32,226,000
14/01/2014 14,000 0.60 4.48 14,300 14,300 14,000 60 840,000
13/01/2014 13,400 -1.00 -6.94 13,400 13,400 13,400 50 670,000
10/01/2014 14,400 -1.00 -6.49 14,400 14,400 14,400 20 288,000
09/01/2014 15,400 1.00 6.94 13,400 15,400 13,400 210 3,234,000
08/01/2014 14,400 -1.00 -6.49 14,400 14,400 14,400 10 144,000
07/01/2014 15,400 -1.10 -6.67 15,400 15,400 15,400 10 154,000
06/01/