Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.47 (-0.05%)
  • HNX-Index 106.24 -0.96 (-0.89%)
  • UPCOM-Index 56.71 -0.11 (-0.19%)
TCT Gas Petrolimex - CTCP
Petrolimex Gas Corporation - JSC
Mã CK:      PGC      13.80      ■■ 0 (0%)      (cập nhật 23:30 14/11/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.pgas.petrolimex.com.vn
PGC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/11/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,750 2,819 38,902,200
13/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 177 2,442,600
12/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,650 104 1,435,200
11/11/2019 13,800 -0.10 -0.72 13,900 13,900 13,700 631 8,707,800
08/11/2019 13,900 0.00 ■■ 0.00 13,900 13,950 13,700 53 736,700
07/11/2019 13,900 0.10 0.72 13,850 13,950 13,700 317 4,406,300
06/11/2019 13,850 -0.10 -0.72 13,900 13,950 13,800 297 4,113,450
05/11/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 850 11,815,000
04/11/2019 13,800 -0.10 -0.72 13,950 13,800 13,800 270 3,726,000
01/11/2019 13,800 -0.10 -0.72 13,950 13,800 13,800 270 3,726,000
31/10/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,800 2,672 37,274,400
30/10/2019 13,900 0.10 0.72 13,800 13,900 13,800 1,057 14,692,300
29/10/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,500 3,928 54,206,400
28/10/2019 13,800 0.00 ■■ 0.00 13,800 14,050 13,500 2,738 37,784,400
25/10/2019 13,800 -0.20 -1.45 14,000 14,000 13,750 7,541 104,065,800
24/10/2019 14,000 -0.10 -0.71 14,050 14,050 13,750 906 12,684,000
23/10/2019 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 7,918 111,247,900
22/10/2019 14,050 0.20 1.42 13,850 14,050 13,800 2,964 41,644,200
21/10/2019 13,850 -0.20 -1.44 14,000 14,000 13,750 3,535 48,959,750
18/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,750 935 13,090,000
17/10/2019 14,000 0.00 ■■ 0.00 14,000 14,050 13,900 509 7,126,000
16/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 726 10,164,000
15/10/2019 14,000 -0.10 -0.71 14,050 14,150 13,800 1,373 19,222,000
14/10/2019 14,050 0.00 ■■ 0.00 14,100 14,200 14,050 384 5,395,200
11/10/2019 14,100 -0.10 -0.71 14,200 14,100 14,100 127 1,790,700
10/10/2019 14,200 0.20 1.41 14,000 14,250 14,000 668 9,485,600
09/10/2019 14,000 -0.20 -1.43 14,200 14,150 14,000 494 6,916,000
08/10/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3 42,600
07/10/2019 14,200 -0.10 -0.70 14,250 14,250 14,200 21 298,200
04/10/2019 14,250 0.00 ■■ 0.00 14,250 15,000 14,000 701 9,989,250
03/10/2019 14,250 0.10 0.70 14,200 14,250 14,000 1,003 14,292,750
02/10/2019 14,200 -0.10 -0.70 14,250 14,200 14,050 259 3,677,800
01/10/2019 14,250 -0.10 -0.70 14,350 14,400 14,000 851 12,126,750
30/09/2019 14,350 0.00 ■■ 0.00 14,300 14,350 14,200 389 5,582,150
27/09/2019 14,300 0.30 2.10 14,000 14,350 14,250 351 5,019,300
26/09/2019 14,000 -0.20 -1.43 14,200 14,350 14,000 205 2,870,000
25/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2 28,400
24/09/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 3,606 51,205,200
23/09/2019 14,200 0.00 ■■ 0.00 14,200 14,350 14,000 581 8,250,200
20/09/2019 14,200 0.00 ■■ 0.00 14,200 14,450 13,900 275 3,905,000
19/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 964 13,688,800
18/09/2019 14,200 -0.10 -0.70 14,250 14,300 14,050 633 8,988,600
17/09/2019 14,250 0.10 0.70 14,200 14,300 14,100 133 1,895,250
16/09/2019 14,200 0.10 0.70 14,100 14,350 14,000 6,021 85,498,200
13/09/2019 14,100 0.10 0.71 14,000 14,200 14,000 1,821 25,676,100
12/09/2019 14,000 -0.40 -2.86 14,350 14,100 13,800 3,916 54,824,000
11/09/2019 14,350 -0.10 -0.70 14,400 14,350 14,000 42 602,700
10/09/2019 14,450 0.45 3.11 14,000 14,450 14,000 210 3,034,500
09/09/2019 14,000 -0.20 -1.43 14,200 14,500 14,000 333 4,662,000
06/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,855 26,341,000
05/09/2019 14,200 -0.10 -0.70 14,300 14,600 14,200 639 9,073,800
04/09/2019 14,300 0.10 0.70 14,200 14,500 14,200 341 4,876,300
03/09/2019 14,200 -0.30 -2.11 14,500 14,500 14,200 77 1,093,400
30/08/2019 14,500 0.30 2.07 14,200 14,600 14,200 684 9,918,000
29/08/2019 14,200 -0.10 -0.70 14,300 14,300 14,200 81 1,150,200
28/08/2019 14,300 -0.20 -1.40 14,500 14,700 14,300 1,337 19,119,100
27/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 81 1,174,500
26/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,250 903 13,093,500
23/08/2019 14,500 0.10 0.69 14,450 14,500 14,450 180 2,610,000
22/08/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,300 1,403 20,273,350
21/08/2019 14,450 0.20 1.38 14,250 14,650 14,250 643 9,291,350
20/08/2019 14,250 -0.30 -2.11 14,550 14,700 14,250 923 13,152,750
19/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,500 205 2,982,750
16/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,300 1,554 22,610,700
15/08/2019 14,550 0.10 0.69 14,450 14,550 14,400 1,070 15,568,500
14/08/2019 14,450 0.00 ■■ 0.00 14,450 14,600 14,300 1,016 14,681,200
13/08/2019 14,450 -0.10 -0.69 14,500 14,500 14,350 1,431 20,677,950
12/08/2019 14,500 -0.10 -0.69 14,600 14,600 14,300 3,541 51,344,500
09/08/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,350 473 6,905,800
08/08/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,605 38,033,000
07/08/2019 14,600 0.00 ■■ 0.00 14,550 14,700 14,550 850 12,410,000
06/08/2019 14,550 0.00 ■■ 0.00 14,600 14,550 14,350 1,047 15,233,850
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,350 954 13,928,400
02/08/2019 14,600 0.10 0.68 14,500 14,600 14,450 1,758 25,666,800
01/08/2019 14,500 -0.10 -0.69 14,600 14,500 14,350 833 12,078,500
31/07/2019 14,600 -0.10 -0.68 14,650 14,600 14,500 18,754 273,808,400
30/07/2019 14,650 0.00 ■■ 0.00 14,700 14,650 14,400 6,686 97,949,900
29/07/2019 14,700 0.20 1.36 14,500 14,800 14,500 625 9,187,500
26/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,200 1,148 16,646,000
25/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,500 225 3,262,500
24/07/2019 14,500 -0.10 -0.69 14,600 14,600 14,400 952 13,804,000
23/07/2019 14,600 0.10 0.68 14,500 14,800 14,500 1,902 27,769,200
22/07/2019 14,500 -0.20 -1.38 14,650 14,700 14,050 1,772 25,694,000
19/07/2019 14,650 0.00 ■■ 0.00 14,650 14,750 14,500 469 6,870,850
18/07/2019 14,650 0.10 0.68 14,600 14,650 14,400 1,996 29,241,400
17/07/2019 14,600 0.10 0.68 14,500 14,800 14,500 532 7,767,200
16/07/2019 14,500 0.00 ■■ 0.00 14,500 14,800 14,350 821 11,904,500
15/07/2019 14,500 0.20 1.38 14,350 14,700 14,350 165 2,392,500
12/07/2019 14,350 -0.50 -3.48 14,800 14,700 14,350 283 4,061,050
11/07/2019 14,600 -0.10 -0.68 14,700 14,800 14,350 30 438,000
10/07/2019 14,700 -0.10 -0.68 14,800 14,750 14,700 416 6,115,200
09/07/2019 14,800 0.10 0.68 14,700 14,800 14,700 1,806 26,728,800
08/07/2019 14,700 0.00 ■■ 0.00 14,700 14,900 14,100 399 5,865,300
05/07/2019 14,700 -0.10 -0.68 14,750 14,750 14,450 598 8,790,600
04/07/2019 14,750 -0.10 -0.68 14,800 14,750 14,500 846 12,478,500
03/07/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 40 592,000
02/07/2019 14,800 0.20 1.35 14,600 14,950 14,300 1,277 18,899,600
01/07/2019 14,600 -0.30 -2.05 14,900 14,900 14,400 1,327 19,374,200
28/06/2019 14,900 0.70 4.70 14,200 15,100 14,100 1,136 16,926,400
27/06/2019 14,200 0.20 1.41 14,000 14,200 14,000 473 6,716,600
26/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 1,126 15,764,000
25/06/2019 14,000 0.10 0.71 13,900 14,100 13,900 384 5,376,000
24/06/2019 13,900 -0.10 -0.72 14,000 14,000 13,800 712 9,896,800
21/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 535 7,490,000
20/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 589 8,246,000
19/06/2019 14,000 -0.10 -0.71 14,100 14,000 14,000 332 4,648,000
18/06/2019 14,100 0.10 0.71 14,000 14,100 13,800 1,864 26,282,400
17/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 854 11,956,000
16/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
14/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
13/06/2019 14,000 0.10 0.71 13,950 14,000 13,950 594 8,316,000
11/06/2019 14,150 0.20 1.41 14,000 14,200 14,000 2,757 39,011,550
10/06/2019 14,000 0.20 1.43 13,800 14,100 13,900 3,552 49,728,000
09/06/2019 13,800 0.20 1.45 13,600 14,100 13,550 519 7,162,200
07/06/2019 13,800 0.20 1.45 13,600 14,100 13,550 519 7,162,200
06/06/2019 13,600 -0.30 -2.21 13,900 13,900 13,600 1,084 14,742,400
05/06/2019 13,900 0.40 2.88 13,500 13,950 13,700 247 3,433,300
04/06/2019 13,500 -0.20 -1.48 13,700 14,200 13,500 4,552 61,452,000
03/06/2019 13,700 -0.30 -2.19 14,000 14,000 13,700 4,343 59,499,100
02/06/2019 14,000 -0.10 -0.71 14,050 14,250 13,800 4,339 60,746,000
31/05/2019 14,000 -0.10 -0.71 14,050 14,250 13,800 4,339 60,746,000
30/05/2019 14,050 -0.30 -2.14 14,300 14,300 13,900 1,361 19,122,050
29/05/2019 14,300 0.10 0.70 14,250 14,450 14,250 1,729 24,724,700
28/05/2019 14,250 -0.10 -0.70 14,350 14,350 14,000 4,852 69,141,000
27/05/2019 14,350 -0.40 -2.79 14,700 14,600 14,350 5,607 80,460,450
26/05/2019 14,700 -2.10 -14.29 16,800 14,900 14,600 2,762 40,601,400
24/05/2019 14,700 -2.10 -14.29 16,800 14,900 14,600 2,762 40,601,400
23/05/2019 16,800 -0.10 -0.60 16,850 16,850 16,500 4,173 70,106,400
22/05/2019 16,850 0.10 0.59 16,750 17,000 16,500 15,692 264,410,200
21/05/2019 16,750 0.50 2.99 16,250 16,950 16,300 10,113 169,392,750
20/05/2019 16,250 0.20 1.23 16,050 16,400 16,000 5,400 87,750,000
19/05/2019 16,050 -0.30 -1.87 16,300 16,450 16,000 8,181 131,305,050
17/05/2019 16,050 -0.30 -1.87 16,300 16,450 16,000 8,181 131,305,050
16/05/2019 16,300 -0.10 -0.61 16,450 16,700 16,150 5,504 89,715,200
15/05/2019 16,450 0.50 3.04 15,900 16,450 15,900 5,651 92,958,950
14/05/2019 15,900 0.40 2.52 15,500 15,900 15,450 5,356 85,160,400
13/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 7,388 114,514,000
12/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
10/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
09/05/2019 15,500 -0.10 -0.65 15,600 15,800 15,500 2,466 38,223,000
08/05/2019 15,600 0.10 0.64 15,500 15,750 15,500 3,845 59,982,000
07/05/2019 15,500 -0.10 -0.65 15,600 15,900 15,400 6,509 100,889,500
06/05/2019 15,600 -0.30 -1.92 15,900 15,850 15,500 6,196 96,657,600
05/05/2019 15,900 0.60 3.77 15,300 15,950 15,400 2,523 40,115,700
03/05/2019 15,900 0.60 3.77 15,300 15,950 15,400 2,523 40,115,700
02/05/2019 15,300 -0.10 -0.65 15,400 15,900 15,000 4,261 65,193,300
01/05/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
30/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
29/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
28/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
25/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 304 4,681,600
24/04/2019 15,400 -0.10 -0.65 15,500 15,500 15,400 2,543 39,162,200
23/04/2019 15,500 -0.20 -1.29 15,700 15,600 15,300 878 13,609,000
22/04/2019 15,700 -0.20 -1.27 15,900 15,900 15,300 4,984 78,248,800
21/04/2019 15,900 1.00 6.29 14,900 15,900 15,000 4,426 70,373,400
19/04/2019 15,900 1.00 6.29 14,900 15,900 15,000 4,426 70,373,400
18/04/2019 14,900 0.00 ■■ 0.00 14,900 15,400 14,800 12,182 181,511,800
17/04/2019 14,900 0.00 ■■ 0.00 14,950 15,600 14,800 16,396 244,300,400
16/04/2019 14,950 -0.30 -2.01 15,200 15,200 14,900 7,073 105,741,350
15/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
12/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
11/04/2019 15,150 -0.10 -0.66 15,250 15,250 15,100 5,268 79,810,200
10/04/2019 15,250 0.10 0.66 15,200 15,600 15,200 4,363 66,535,750
09/04/2019 15,200 -0.10 -0.66 15,300 15,300 15,200 5,641 85,743,200
08/04/2019 15,300 0.00 ■■ 0.00 15,350 15,350 15,300 6,242 95,502,600
05/04/2019 15,350 -0.30 -1.95 15,600 15,400 15,350 6,806 104,472,100
04/04/2019 15,600 -0.10 -0.64 15,700 15,800 15,300 13,844 215,966,400
03/04/2019 15,700 -0.10 -0.64 15,800 15,800 15,300 526 8,258,200
02/04/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,500 79 1,248,200
01/04/2019 15,800 0.10 0.63 15,700 15,900 15,650 1,804 28,503,200
31/03/2019 14,250 0.35 2.46 13,900 14,300 13,900 1,240 17,670,000
29/03/2019 15,700 0.20 1.27 15,500 15,800 15,500 185 2,904,500
28/03/2019 15,500 -0.20 -1.29 15,700 15,950 15,500 77 1,193,500
27/03/2019 15,700 0.20 1.27 15,500 15,800 15,300 2,155 33,833,500
26/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 716 11,098,000
25/03/2019 15,500 -0.20 -1.29 15,650 15,600 14,950 412 6,386,000
22/03/2019 15,650 0.40 2.56 15,300 15,650 15,550 1,462 22,880,300
21/03/2019 15,300 0.30 1.96 15,000 15,800 15,100 5,390 82,467,000
20/03/2019 15,000 -0.20 -1.33 15,200 15,200 14,800 96 1,440,000
19/03/2019 15,200 0.00 ■■ 0.00 15,200 15,300 14,850 1,049 15,944,800
18/03/2019 15,200 0.30 1.97 14,950 15,200 14,950 8,155 123,956,000
15/03/2019 14,950 0.00 ■■ 0.00 14,900 15,100 14,900 14,783 221,005,850
14/03/2019 14,900 0.00 ■■ 0.00 14,900 15,100 14,850 17,447 259,960,300
13/03/2019 14,900 0.00 ■■ 0.00 14,950 15,100 14,900 767 11,428,300
12/03/2019 14,950 -0.10 -0.67 15,000 15,200 14,850 1,973 29,496,350
11/03/2019 15,000 -0.10 -0.67 15,100 15,100 14,800 3,089 46,335,000
08/03/2019 15,100 0.30 1.99 14,800 15,200 15,000 651 9,830,100
07/03/2019 14,800 -0.10 -0.68 14,900 15,100 14,800 308 4,558,400
06/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 23 342,700
05/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,850 2,307 34,374,300
04/03/2019 14,900 0.10 0.67 14,800 14,900 14,800 1,906 28,399,400
01/03/2019 14,800 -0.10 -0.68 14,900 14,900 14,800 5 74,000
28/02/2019 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
27/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 349 5,200,100
26/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 8 119,200
25/02/2019 14,900 0.10 0.67 14,800 14,900 14,700 1,203 17,924,700
22/02/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 850 12,580,000
21/02/2019 14,800 -0.10 -0.68 14,900 15,000 14,700 127 1,879,600
20/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,700 2,807 41,824,300
19/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 1,961 29,218,900
18/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 631 9,401,900
15/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 2,658 39,604,200
14/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 1,493 22,245,700
13/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 1,599 23,825,100
12/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 24 357,600
11/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 740 11,026,000
01/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,050 486 7,241,400
31/01/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 41 610,900
30/01/2019 14,900 0.00 ■■ 0.00 14,950 14,900 14,500 3 44,700
28/01/2019 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
25/01/2019 14,950 -0.10 -0.67 15,000 14,950 14,500 615 9,194,250
24/01/2019 15,000 0.10 0.67 14,950 15,000 14,500 100,000 1,500,000,000
23/01/2019 14,950 0.10 0.67 14,850 14,950 14,650 764,000 11,421,800,000
22/01/2019 14,850 0.30 2.02 14,600 15,000 14,500 162,000 2,405,700,000
21/01/2019 14,600 -0.20 -1.37 14,800 15,000 14,600 34,620 505,452,000
18/01/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
17/01/2019 14,800 -0.05 -0.34 14,850 14,850 14,500 20,390 301,772,000
16/01/2019 14,850 0.25 1.68 14,600 14,850 14,850 170 2,524,500
15/01/2019 14,600 -0.20 -1.37 14,800 14,600 14,400 6,340 92,564,000
14/01/2019 14,800 -0.10 -0.68 14,900 14,900 14,500 1,570 23,236,000
11/01/2019 14,900 0.35 2.35 14,550 14,900 14,800 20,860 310,814,000
10/01/2019 14,550 -0.35 -2.41 14,900 15,000 14,550 21,460 312,243,000
09/01/2019 14,900 0.15 1.01 14,750 14,900 14,900 20,500 305,450,000
08/01/2019 14,750 -0.05 -0.34 14,800 14,950 14,500 77,650 1,145,337,500
07/01/2019 14,800 0.45 3.04 14,350 15,300 14,200 52,260 773,448,000
04/01/2019 14,350 -0.15 -1.05 14,500 14,350 14,000 9,040 129,724,000
03/01/2019 14,500 0.05 0.34 14,450 14,500 14,100 3,040 44,080,000
02/01/2019 14,450 -0.05 -0.35 14,500 14,450 14,050 5,010 72,394,500
30/12/2018 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
28/12/2018 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
27/12/2018 14,300 0.10 0.70 14,200 14,300 14,000 3,490 49,907,000
26/12/2018 14,200 -0.20 -1.41 14,200 14,200 13,950 5,250 74,550,000
25/12/2018 14,200 -0.30 -2.11 14,500 14,200 13,900 13,190 187,298,000
24/12/2018 14,500 0.20 1.38 14,300 14,500 14,000 3,240 46,980,000
23/12/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 4,490 64,207,000
21/12/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 4,490 64,207,000
20/12/2018 14,300 -0.10 -0.70 14,400 14,400 14,000 12,940 185,042,000
19/12/2018 14,400 -0.05 -0.35 14,450 14,400 14,000 1,460 21,024,000
18/12/2018 14,450 0.15 1.04 14,300 14,450 14,300 380 5,491,000
17/12/2018 14,300 0.10 0.70 14,300 14,500 14,300 3,100 44,330,000
16/12/2018 14,300 0.25 1.75 14,300 14,650 14,300 47,380 677,534,000
14/12/2018 14,300 0.25 1.75 14,300 14,650 14,300 47,380 677,534,000
13/12/2018 14,300 -0.05 -0.35 14,300 14,300 14,200 3,170 45,331,000
12/12/2018 14,300 -0.10 -0.70 14,300 14,400 14,200 3,590 51,337,000
11/12/2018 14,300 0.10 0.70 14,300 14,400 14,100 1,970 28,171,000
10/12/2018 14,300 0.15 1.05 14,150 14,300 14,050 4,660 66,638,000
09/12/2018 14,150 0.15 1.06 14,000 14,200 14,000 1,660 23,489,000
07/12/2018 14,150 0.15 1.06 14,000 14,200 14,000 1,660 23,489,000
06/12/2018 14,000 -0.10 -0.71 14,100 14,350 13,900 4,390 61,460,000
05/12/2018 14,100 0.10 0.71 14,000 14,200 14,100 8,760 123,516,000
04/12/2018 14,000 -0.10 -0.71 14,100 14,050 14,000 5,690 79,660,000
03/12/2018 14,100 -0.15 -1.06 14,250 14,100 13,900 3,770 53,157,000
30/11/2018 14,250 0.35 2.46 13,900 14,300 13,900 1,240 17,670,000
29/11/2018 13,900 -0.10 -0.72 14,000 14,350 13,900 4,520 62,828,000
28/11/2018 14,000 0.10 0.71 14,000 14,300 14,000 1,620 22,680,000
27/11/2018 14,000 -0.25 -1.79 14,250 14,350 14,000 12,200 170,800,000
26/11/2018 14,250 0.25 1.75 14,000 14,300 14,250 110 1,567,500
25/11/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 57,100 799,400,000
23/11/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 57,100 799,400,000
22/11/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 4,540 63,560,000
21/11/2018 14,000 0.10 0.71 13,900 14,000 13,850 2,050 28,700,000
20/11/2018 13,900 -0.10 -0.72 14,000 14,150 13,900 1,730 24,047,000
19/11/2018 14,000 -0.10 -0.71 14,000 14,000 13,900 15,470 216,580,000
16/11/2018 14,000 -0.20 -1.43 14,000 14,250 13,800 8,400 117,600,000
15/11/2018 14,000 0.20 1.43 14,000 14,350 13,700 5,580 78,120,000
14/11/2018 14,000 -0.40 -2.86 14,400 14,350 13,800 11,210 156,940,000
13/11/2018 14,400 0.20 1.39 14,200 14,400 13,900 2,910 41,904,000
12/11/2018 14,200 -0.15 -1.06 14,350 14,300 13,950 10,410 147,822,000
09/11/2018 14,350 -0.05 -0.35 14,400 14,350 13,900 30 430,500
08/11/2018 14,400 0.20 1.39 14,200 14,400 14,400 10 144,000
07/11/2018 14,200 -0.20 -1.41 14,200 14,200 14,000 5,350 75,970,000
06/11/2018 14,200 0.20 1.41 14,200 14,400 14,200 100 1,420,000
05/11/2018 14,200 -0.20 -1.41 14,200 14,400 14,000 3,570 50,694,000
02/11/2018 14,200 0.10 0.70 14,100 14,350 13,950 1,740 24,708,000
01/11/2018 14,100 0.10 0.71 14,000 14,350 14,100 110 1,551,000
31/10/2018 14,000 0.10 0.71 13,900 14,350 13,900 43,010 602,140,000
30/10/2018 13,900 -0.10 -0.72 14,000 14,350 13,900 54,120 752,268,000
29/10/2018 14,000 -0.05 -0.36 14,000 14,250 13,900 38,850 543,900,000
28/10/2018 14,000 -0.20 -1.43 14,000 14,450 13,800 107,500 1,505,000,000
26/10/2018 14,000 -0.20 -1.43 14,000 14,450 13,800 107,500 1,505,000,000
25/10/2018 14,000 -0.50 -3.57 14,500 14,000 13,800 41,780 584,920,000
24/10/2018 14,500 0.30 2.07 14,200 14,800 13,950 1,410 20,445,000
23/10/2018 14,200 -0.20 -1.41 14,400 15,350 14,150 8,030 114,026,000
22/10/2018 14,400 -0.10 -0.69 14,500 14,500 14,300 4,720 67,968,000
21/10/2018 14,500 -0.15 -1.03 14,650 14,500 14,200 1,170 16,965,000
19/10/2018 14,500 -0.15 -1.03 14,650 14,500 14,200 1,170 16,965,000
18/10/2018 14,650 0.05 0.34 14,600 14,650 14,300 1,750 25,637,500
17/10/2018 14,600 -0.10 -0.68 14,600 14,600 14,500 1,740 25,404,000
16/10/2018 14,600 -0.50 -3.42 14,600 14,650 14,100 7,110 103,806,000
15/10/2018 14,600 0.10 0.68 14,500 14,800 14,600 40,420 590,132,000
14/10/2018 14,500 0.10 0.69 14,500 14,600 14,500 46,160 669,320,000
12/10/2018 14,500 0.10 0.69 14,500 14,600 14,500 46,160 669,320,000
11/10/2018 14,500 -0.40 -2.76 14,500 14,700 14,100 15,450 224,025,000
10/10/2018 14,500 -0.35 -2.41 14,850 14,800 14,500 2,010 29,145,000
09/10/2018 14,850 -0.15 -1.01 15,000 15,000 14,300 11,050 164,092,500
08/10/2018 15,000 -0.10 -0.67 15,000 15,000 14,800 13,520 202,800,000
07/10/2018 15,000 -0.05 -0.33 15,050 15,050 14,600 29,960 449,400,000
05/10/2018 15,000 -0.05 -0.33 15,050 15,050 14,600 29,960 449,400,000
04/10/2018 15,050 0.25 1.66 14,800 15,100 14,800 41,470 624,123,500
03/10/2018 14,800 -0.05 -0.34 14,850 14,800 14,550 29,920 442,816,000
02/10/2018 14,850 -0.25 -1.68 15,100 15,000 14,650 29,510 438,223,500
01/10/2018 15,100 0.35 2.32 14,750 15,100 14,650 109,030 1,646,353,000
29/09/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 37,750 556,812,500
28/09/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 37,750 556,812,500
27/09/2018 15,000 -0.10 -0.67 15,100 15,400 14,800 40,460 606,900,000
26/09/2018 15,100 0.90 5.96 14,200 15,150 14,350 67,310 1,016,381,000
25/09/2018 14,200 0.05 0.35 14,200 14,400 14,200 477,520 6,780,784,000
24/09/2018 14,200 0.10 0.70 14,200 14,400 14,000 51,690 733,998,000
21/09/2018 14,200 0.05 0.35 14,150 14,200 14,100 50,590 718,378,000
20/09/2018 14,150 -0.05 -0.35 14,200 14,350 14,150 210,370 2,976,735,500
19/09/2018 14,200 0.05 0.35 14,150 14,300 14,100 121,420 1,724,164,000
18/09/2018 14,150 -0.05 -0.35 14,200 14,150 13,950 2,530 35,799,500
17/09/2018 14,200 -0.10 -0.70 14,200 14,300 13,500 4,940 70,148,000
14/09/2018 14,200 0.05 0.35 14,150 14,400 14,100 23,310 331,002,000
13/09/2018 14,150 0.05 0.35 14,100 14,200 14,100 24,560 347,524,000
12/09/2018 14,100 0.10 0.71 14,000 14,200 13,950 8,590 121,119,000
11/09/2018 14,000 -0.20 -1.43 14,200 14,300 13,800 3,940 55,160,000
10/09/2018 14,200 0.10 0.70 14,100 14,200 14,200 540 7,668,000
07/09/2018 14,100 0.10 0.71 14,000 14,300 14,000 6,450 90,945,000
06/09/2018 14,000 -0.30 -2.14 14,300 14,500 14,000 6,780 94,920,000
05/09/2018 14,300 0.15 1.05 14,150 14,300 14,000 9,790 139,997,000
04/09/2018 14,150 -0.05 -0.35 14,200 14,200 14,100 13,800 195,270,000
03/09/2018 14,200 0.10 0.70 14,100 14,200 14,000 15,360 218,112,000
31/08/2018 14,200 0.10 0.70 14,100 14,200 14,000 15,360 218,112,000
30/08/2018 14,100 -0.20 -1.42 14,300 14,400 14,100 2,530 35,673,000
29/08/2018 14,300 0.20 1.40 14,100 14,300 14,000 2,490 35,607,000
28/08/2018 14,100 0.10 0.71 14,100 14,200 14,100 30,990 436,959,000
27/08/2018 14,100 -0.20 -1.42 14,300 14,300 14,000 40,370 569,217,000
24/08/2018 14,300 0.20 1.40 14,100 14,500 14,000 1,220 17,446,000
23/08/2018 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,000 70,500,000
22/08/2018 14,100 0.10 0.71 14,000 14,300 14,000 41,130 579,933,000
21/08/2018 14,000 -0.30 -2.14 14,300 14,100 14,000 4,150 58,100,000
20/08/2018 14,300 0.05 0.35 14,250 14,300 14,000 60 858,000
19/08/2018 14,250 -0.25 -1.75 14,500 14,250 14,000 30,220 430,635,000
17/08/2018 14,250 -0.25 -1.75 14,500 14,250 14,000 30,220 430,635,000
16/08/2018 14,500 0.20 1.38 14,300 14,500 14,450 90 1,305,000
15/08/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 5,260 75,218,000
14/08/2018 14,300 0.20 1.40 14,100 14,300 13,900 4,360 62,348,000
13/08/2018 14,100 -0.30 -2.13 14,400 14,400 14,000 3,850 54,285,000
12/08/2018 14,400 0.20 1.39 14,200 15,000 14,400 550 7,920,000
10/08/2018 14,400 0.20 1.39 14,200 15,000 14,400 550 7,920,000
09/08/2018 14,200 0.10 0.70 14,200 14,400 13,700 453,850 6,444,670,000
08/08/2018 14,200 -0.10 -0.70 14,300 14,400 14,000 1,300 18,460,000
07/08/2018 14,300 0.10 0.70 14,200 14,600 14,100 2,670 38,181,000
06/08/2018 14,200 -0.05 -0.35 14,200 15,000 14,150 52,550 746,210,000
03/08/2018 14,200 0.10 0.70 14,100 14,400 14,100 50 710,000
02/08/2018 14,100 -0.10 -0.71 14,200 14,200 14,100 32,210 454,161,000
01/08/2018 14,200 0.20 1.41 14,200 14,400 14,200 32,400 460,080,000
31/07/2018 14,200 0.25 1.76 13,950 14,350 14,000 2,020 28,684,000
30/07/2018 13,950 -0.05 -0.36 14,000 14,250 13,950 4,540 63,333,000
29/07/2018 14,000 -0.15 -1.07 14,150 14,200 13,950 27,140 379,960,000
27/07/2018 14,000 -0.15 -1.07 14,150 14,200 13,950 27,140 379,960,000
26/07/2018 14,150 -0.10 -0.71 14,250 14,150 13,900 2,080 29,432,000
25/07/2018 14,250 0.30 2.11 13,950 14,250 14,250 10 142,500
24/07/2018 13,950 -0.40 -2.87 14,350 13,950 13,950 580 8,091,000
23/07/2018 14,350 0.35 2.44 14,000 14,350 13,950 10,470 150,244,500
21/07/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 12,340 172,760,000
20/07/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 12,340 172,760,000
19/07/2018 14,100 -0.05 -0.35 14,150 14,200 13,800 25,480 359,268,000
18/07/2018 14,150 -0.10 -0.71 14,250 14,250 14,000 1,630 23,064,500
17/07/2018 14,250 -0.05 -0.35 14,300 14,350 13,900 940 13,395,000
15/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
13/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
12/07/2018 14,300 -1.00 -6.99 14,300 14,300 13,300 420 6,006,000
11/07/2018 14,300 -0.05 -0.35 14,350 14,300 13,800 8,010 114,543,000
10/07/2018 14,350 0.05 0.35 14,300 14,350 14,300 3,480 49,938,000
09/07/2018 14,300 -0.10 -0.70 14,400 14,350 14,300 660 9,438,000
07/07/2018 14,400 -0.15 -1.04 14,550 14,450 13,800 15,030 216,432,000
06/07/2018 14,400 -0.15 -1.04 14,550 14,450 13,800 15,030 216,432,000
05/07/2018 14,550 0.15 1.03 14,400 14,550 14,550 1,010 14,695,500
04/07/2018 14,400 0.20 1.39 14,200 15,000 14,000 3,720 53,568,000
03/07/2018 14,200 0.05 0.35 14,200 14,550 14,200 160 2,272,000
02/07/2018 14,200 -0.80 -5.63 15,000 14,500 14,100 8,510 120,842,000
01/07/2018 15,000 0.70 4.67 14,300 0 0 28,160 422,400,000
29/06/2018 15,000 0.70 4.67 14,300 15,000 14,200 28,160 422,400,000
28/06/2018 14,300 -0.10 -0.70 14,300 14,300 14,100 13,340 190,762,000
27/06/2018 14,300 -0.25 -1.75 14,300 14,300 14,050 6,060 86,658,000
26/06/2018 14,300 0.05 0.35 14,250 14,300 14,000 9,910 141,713,000
25/06/2018 14,250 0.05 0.35 14,200 14,250 14,000 12,450 177,412,500
22/06/2018 14,200 -0.05 -0.35 14,250 14,500 14,200 3,830 54,386,000
21/06/2018 14,200 -0.05 -0.35 14,250 14,500 14,200 3,830 54,386,000
20/06/2018 14,250 0.25 1.75 14,000 14,350 13,900 1,940 27,645,000
19/06/2018 14,000 -0.35 -2.50 14,350 15,050 13,950 8,280 115,920,000
18/06/2018 14,350 0.00 ■■ 0.00 14,350 14,350 14,300 4,770 68,449,500
17/06/2018 14,350 0.05 0.35 14,350 14,450 14,350 3,370 48,359,500
15/06/2018 14,350 0.05 0.35 14,350 14,450 14,350 3,370 48,359,500
14/06/2018 14,350 0.35 2.44 14,000 14,350 14,000 21,420 307,377,000
13/06/2018 14,000 0.05 0.36 14,000 14,100 14,000 2,890 40,460,000
12/06/2018 14,000 -0.10 -0.71 14,100 14,150 14,000 3,270 45,780,000
11/06/2018 14,100 0.05 0.35 14,050 14,100 14,000 2,710 38,211,000
09/06/2018 14,050 0.15 1.07 13,900 14,100 14,000 4,020 56,481,000
08/06/2018 14,050 0.15 1.07 13,900 14,100 14,000 4,020 56,481,000
07/06/2018 13,900 -0.20 -1.44 14,100 14,300 13,750 13,220 183,758,000
06/06/2018 14,100 -0.40 -2.84 14,100 14,100 13,700 40 564,000
05/06/2018 14,100 0.40 2.84 13,700 14,150 13,750 5,420 76,422,000
04/06/2018 13,700 0.50 3.65 13,700 14,200 13,700 10,730 147,001,000
03/06/2018 13,700 0.05 0.36 13,650 14,100 13,650 6,210 85,077,000
01/06/2018 13,700 0.05 0.36 13,650 14,100 13,650 6,210 85,077,000
31/05/2018 13,650 -0.15 -1.10 13,800 14,000 13,600 6,170 84,220,500
30/05/2018 13,800 0.05 0.36 13,800 13,950 13,500 6,970 96,186,000
29/05/2018 13,800 0.10 0.72 13,700 13,800 13,200 230 3,174,000
28/05/2018 13,700 -0.10 -0.73 13,800 14,600 13,400 14,600 200,020,000
27/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,700 4,920 67,896,000
25/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,700 4,920 67,896,000
24/05/2018 13,800 -0.20 -1.45 14,000 13,950 13,800 32,600 449,880,000
23/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 22,280 311,920,000
22/05/2018 14,000 -0.10 -0.71 14,100 14,100 13,800 16,380 229,320,000
21/05/2018 14,100 0.20 1.42 14,100 14,350 14,100 1,080 15,228,000
19/05/2018 14,100 0.10 0.71 14,100 14,250 14,100 12,480 175,968,000
18/05/2018 14,100 0.10 0.71 14,100 14,250 14,100 12,480 175,968,000
17/05/2018 14,100 0.10 0.71 14,000 14,300 14,000 8,620 121,542,000
16/05/2018 14,000 -0.10 -0.71 14,100 14,400 13,900 11,020 154,280,000
15/05/2018 14,100 -0.15 -1.06 14,250 14,250 14,000 7,770 109,557,000
14/05/2018 14,250 -0.05 -0.35 14,300 14,250 14,000 580 8,265,000
13/05/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 420 6,006,000
11/05/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 420 6,006,000
10/05/2018 14,300 0.05 0.35 14,250 14,300 14,250 30 429,000
09/05/2018 14,250 0.15 1.05 14,100 14,250 13,900 41,800 595,650,000
08/05/2018 14,100 0.10 0.71 14,000 14,400 13,900 11,120 156,792,000
07/05/2018 14,000 -0.55 -3.93 14,550 14,700 14,000 17,940 251,160,000
05/05/2018 14,550 0.05 0.34 14,500 14,700 14,550 1,190 17,314,500
04/05/2018 14,550 0.05 0.34 14,500 14,700 14,550 1,190 17,314,500
03/05/2018 14,500 0.40 2.76 14,100 14,500 14,000 11,620 168,490,000
02/05/2018 14,100 -0.10 -0.71 14,100 14,250 14,000 59,650 841,065,000
30/04/2018 14,100 0.20 1.42 13,900 14,250 13,800 14,730 207,693,000
27/04/2018 14,100 0.20 1.42 13,900 14,250 13,800 14,730 207,693,000
26/04/2018 13,900 -0.40 -2.88 14,300 14,750 13,500 65,310 907,809,000
25/04/2018 14,300 -0.20 -1.40 14,500 14,450 13,800 37,910 542,113,000
24/04/2018 14,300 -0.20 -1.40 14,500 14,450 13,800 37,910 542,113,000
23/04/2018 14,500 -0.70 -4.83 14,500 14,650 13,800 43,530 631,185,000
20/04/2018 14,500 0.10 0.69 14,400 14,850 14,200 770 11,165,000
19/04/2018 14,400 -0.10 -0.69 14,500 14,900 14,300 12,120 174,528,000
18/04/2018 14,500 -0.35 -2.41 14,850 15,000 14,500 33,920 491,840,000
13/04/2018 15,200 0.20 1.32 15,000 15,350 15,100 5,410 82,232,000
12/04/2018 15,000 -0.10 -0.67 15,100 15,150 15,000 9,730 145,950,000
11/04/2018 15,100 -0.10 -0.66 15,100 15,200 15,000 11,120 167,912,000
10/04/2018 15,100 -0.10 -0.66 15,200 15,500 15,000 11,770 177,727,000
09/04/2018 15,200 -0.10 -0.66 15,300 15,300 15,100 670 10,184,000
06/04/2018 15,300 0.05 0.33 15,250 15,550 15,000 64,910 993,123,000
05/04/2018 15,250 -0.25 -1.64 15,500 15,300 14,700 57,060 870,165,000
04/04/2018 15,500 -0.05 -0.32 15,550 15,850 15,300 12,860 199,330,000
03/04/2018 15,550 0.35 2.25 15,200 15,800 15,300 19,540 303,847,000
02/04/2018 15,200 -0.65 -4.28 15,850 16,250 15,100 22,800 346,560,000
01/04/2018 15,850 0.15 0.95 15,700 15,850 15,500 1,720 27,262,000
30/03/2018 15,850 0.15 0.95 15,700 15,850 15,500 1,720 27,262,000
29/03/2018 15,700 0.10 0.64 15,600 15,850 15,500 960 15,072,000
28/03/2018 15,600 -0.20 -1.28 15,800 15,800 15,400 370 5,772,000
27/03/2018 15,800 -0.10 -0.63 15,900 15,900 15,400 17,640 278,712,000
26/03/2018 15,900 -0.10 -0.63 16,000 16,350 15,200 43,030 684,177,000
23/03/2018 16,000 -0.10 -0.63 16,100 16,000 15,800 7,450 119,200,000
22/03/2018 16,100 -0.10 -0.62 16,200 16,450 16,000 51,080 822,388,000
21/03/2018 16,200 0.40 2.47 16,100 16,500 16,100 16,250 263,250,000
20/03/2018 16,100 0.30 1.86 15,800 16,300 16,000 56,740 913,514,000
19/03/2018 17,000 -0.10 -0.59 17,000 17,500 17,000 7,060 120,020,000
16/03/2018 17,000 -0.10 -0.59 17,000 17,300 17,000 10,150 172,550,000
15/03/2018 17,000 -0.10 -0.59 17,100 17,500 17,000 19,170 325,890,000
14/03/2018 17,100 -0.30 -1.75 17,400 17,200 16,900 4,120 70,452,000
13/03/2018 17,400 0.10 0.57 17,400 17,600 17,050 8,220 143,028,000
12/03/2018 17,400 0.50 2.87 16,900 17,100 17,000 3,940 68,556,000
09/03/2018 17,100 0.20 1.17 16,900 17,100 17,000 47,770 816,867,000
08/03/2018 16,900 -0.10 -0.59 17,000 17,100 16,900 6,000 101,400,000
07/03/2018 17,000 -0.10 -0.59 17,100 17,300 17,000 52,190 887,230,000
06/03/2018 17,100 0.10 0.58 17,000 17,100 16,900 67,350 1,151,685,000
05/03/2018 16,850 0.15 0.89 16,850 17,200 16,850 30,180 508,533,000
02/03/2018 16,850 0.15 0.89 16,700 17,000 16,850 5,840 98,404,000
01/03/2018 16,800 -0.10 -0.60 16,800 17,000 16,300 8,460 142,128,000
28/02/2018 16,800 0.40 2.38 16,800 17,200 16,200 750 12,600,000
27/02/2018 16,200 0.10 0.62 16,800 17,000 16,200 35,210 570,402,000
26/02/2018 16,800 -0.10 -0.60 16,900 16,900 16,000 32,130 539,784,000
23/02/2018 16,900 0.10 0.59 16,800 17,000 16,100 4,660 78,754,000
22/02/2018 16,800 -0.20 -1.19 17,000 17,000 16,000 25,970 436,296,000
21/02/2018 17,000 -0.40 -2.35 16,900 17,300 16,500 30,220 513,740,000
13/02/2018 16,900 0.10 0.59 16,800 17,000 16,500 1,490 25,181,000
12/02/2018 16,800 0.60 3.57 16,200 17,200 16,000 30,070 505,176,000
09/02/2018 16,200 -0.20 -1.23 16,200 16,600 16,000 5,750 93,150,000
08/02/2018 16,200 -0.40 -2.47 16,600 16,600 16,200 2,340 37,908,000
07/02/2018 16,600 -0.60 -3.61 17,200 16,800 16,200 27,710 459,986,000
06/02/2018 16,200 -1.00 -6.17 17,200 0 0 94,770 1,535,274,000
05/02/2018 17,200 -0.40 -2.33 17,200 17,600 16,800 22,060 379,432,000
02/02/2018 17,200 -0.20 -1.16 17,200 17,500 17,000 13,260 228,072,000
01/02/2018 17,200 0.20 1.16 17,200 17,500 16,800 28,350 487,620,000
31/01/2018 17,200 -0.30 -1.74 17,500 17,800 17,200 38,600 663,920,000
30/01/2018 17,500 0.10 0.57 17,400 17,500 17,000 46,960 821,800,000
29/01/2018 17,400 -0.40 -2.30 17,800 17,900 16,700 8,770 152,598,000
26/01/2018 17,800 0.60 3.37 17,200 18,000 17,200 90,740 1,615,172,000
25/01/2018 17,200 0.30 1.74 16,800 17,200 16,500 68,820 1,183,704,000
24/01/2018 14,950 -1.95 -13.04 16,900 17,200 16,600 26,860 401,557,000
22/01/2018 16,800 -0.10 -0.60 16,900 17,200 16,600 6,730 113,064,000
19/01/2018 16,900 0.60 3.55 16,300 17,000 16,500 43,430 733,967,000
18/01/2018 16,300 -0.55 -3.37 16,850 17,000 16,100 28,730 468,299,000
17/01/2018 16,850 0.05 0.30 16,800 16,900 16,700 31,110 524,203,500
16/01/2018 16,800 -0.40 -2.38 17,200 17,400 16,700 33,400 561,120,000
15/01/2018 17,200 -0.20 -1.16 17,200 17,200 17,000 36,500 627,800,000
12/01/2018 17,200 0.15 0.87 17,050 17,500 17,100 34,700 596,840,000
11/01/2018 17,050 0.25 1.47 16,800 17,200 16,600 31,960 544,918,000
10/01/2018 16,800 -0.20 -1.19 17,000 17,400 16,800 26,110 438,648,000
09/01/2018 17,000 0.20 1.18 16,800 17,400 16,800 68,230 1,159,910,000
08/01/2018 16,800 0.30 1.79 16,500 16,800 16,100 41,200 692,160,000
05/01/2018 16,500 0.15 0.91 16,350 16,600 16,300 15,010 247,665,000
04/01/2018 16,350 0.85 5.20 15,500 16,350 15,500 77,720 1,270,722,000
03/01/2018 15,500 -0.10 -0.65 15,500 15,600 15,300 96,960 1,502,880,000
02/01/2018 15,500 -0.20 -1.29 15,700 15,700 15,300 10,440 161,820,000
01/01/2018 15,700 0.30 1.91 15,400 15,700 15,250 41,940 658,458,000
29/12/2017 15,700 0.30 1.91 15,400 15,700 15,250 41,940 658,458,000
28/12/2017 15,400 0.20 1.30 15,200 15,450 15,100 79,320 1,221,528,000
27/12/2017 15,200 0.10 0.66 15,100 15,200 15,100 18,710 284,392,000
26/12/2017 15,100 0.10 0.66 15,000 15,100 15,000 23,380 353,038,000
25/12/2017 15,000 -0.20 -1.33 15,200 15,100 15,000 32,430 486,450,000
24/12/2017 15,200 -0.15 -0.99 15,200 15,200 15,000 15,720 238,944,000
22/12/2017 15,200 -0.15 -0.99 15,200 15,200 15,000 15,720 238,944,000
21/12/2017 15,200 -0.10 -0.66 15,300 15,250 15,050 7,420 112,784,000
20/12/2017 15,300 0.20 1.31 15,100 15,500 14,900 77,310 1,182,843,000
19/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,900 58,420 876,300,000
18/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 30 450,000
17/12/2017 15,000 0.05 0.33 14,950 15,100 14,700 173,350 2,600,250,000
15/12/2017 14,950 -0.05 -0.33 15,000 15,000 14,850 2,910 43,504,500
14/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
13/12/2017 15,000 0.10 0.67 14,900 15,000 14,700 32,850 492,750,000
12/12/2017 15,000 0.10 0.67 14,900 15,000 14,700 6,010 90,150,000
11/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,900 1,010 15,049,000
10/12/2017 15,000 -0.10 -0.67 15,100 15,100 14,900 167,260 2,508,900,000
08/12/2017 15,100 -0.45 -2.98 15,550 15,300 15,100 26,340 397,734,000
07/12/2017 15,100 -0.45 -2.98 15,550 15,300 15,100 26,290 396,979,000
05/12/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 32,510 513,658,000
04/12/2017 15,800 0.60 3.95 15,500 15,800 15,500 17,990 284,242,000
01/12/2017 15,200 -0.15 -0.98 15,450 16,000 15,200 226,940 3,449,488,000
30/11/2017 15,350 0.45 3.02 14,900 15,500 14,900 112,990 1,734,396,500
29/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 6,510 96,999,000
28/11/2017 14,900 -0.05 -0.33 14,900 14,900 14,900 19,810 295,169,000
27/11/2017 14,950 0.00 ■■ 0.00 14,900 15,200 14,900 4,770 71,311,500
24/11/2017 14,950 0.00 ■■ 0.00 14,900 14,950 14,850 26,860 401,557,000
23/11/2017 14,950 -0.05 -0.33 14,850 15,100 14,850 20,220 302,289,000
22/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 10,230 153,450,000
21/11/2017 15,000 0.00 ■■ 0.00 15,000 16,000 15,000 367,700 5,515,500,000
20/11/2017 15,000 0.10 0.67 14,900 15,000 14,900 41,760 626,400,000
17/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 26,210 390,529,000
16/11/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,850 16,920 252,108,000
15/11/2017 14,900 -0.05 -0.33 14,900 15,000 14,900 13,600 202,640,000
14/11/2017 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 1,820 27,209,000
13/11/2017 14,950 0.00 ■■ 0.00 14,900 15,000 14,900 41,240 616,538,000
10/11/2017 14,950 0.10 0.67 14,900 14,950 14,850 18,520 276,874,000
09/11/2017 14,850 -0.10 -0.67 14,850 15,000 14,850 19,110 283,783,500
08/11/2017 14,950 0.00 ■■ 0.00 15,000 15,000 14,800 23,360 349,232,000
07/11/2017 14,950 0.05 0.34 14,900 14,950 14,850 7,050 105,397,500
06/11/2017 14,900 -0.10 -0.67 15,000 15,000 14,800 24,360 362,964,000
03/11/2017 15,000 0.25 1.69 14,900 15,000 14,800 38,650 579,750,000
02/11/2017 14,750 -0.15 -1.01 14,900 15,000 14,750 255,880 3,774,230,000
01/11/2017 14,900 -0.05 -0.33 14,950 14,950 14,700 11,280 168,072,000
31/10/2017 14,950 0.05 0.34 14,800 15,000 14,800 51,280 766,636,000
30/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 2,600 38,740,000
27/10/2017 14,900 -0.10 -0.67 14,800 14,900 14,800 29,670 442,083,000
26/10/2017 15,000 0.20 1.35 14,700 15,000 14,700 23,040 345,600,000
25/10/2017 14,800 -0.05 -0.34 14,850 14,900 14,700 1,610 23,828,000
24/10/2017 14,850 -0.05 -0.34 14,950 15,000 14,850 2,270 33,709,500
23/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 11,020 164,198,000
20/10/2017 14,900 0.00 ■■ 0.00 14,800 15,000 14,650 20,090 299,341,000
19/10/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 30,090 448,341,000
18/10/2017 14,900 0.00 ■■ 0.00 14,850 14,950 14,700 6,530 97,297,000
17/10/2017 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 4,420 65,858,000
16/10/2017 14,900 0.35 2.41 14,900 14,900 14,600 34,320 511,368,000
13/10/2017 14,550 -0.10 -0.68 14,500 14,700 14,500 5,390 78,424,500
12/10/2017 14,650 -0.05 -0.34 14,750 14,750 14,650 250 3,662,500
11/10/2017 14,700 -0.05 -0.34 14,750 14,950 14,700 12,060 177,282,000
10/10/2017 14,750 0.05 0.34 14,700 14,750 14,700 7,830 115,492,500
09/10/2017 14,700 -0.10 -0.68 14,800 14,800 14,500 7,400 108,780,000
06/10/2017 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 30,380 449,624,000
05/10/2017 14,800 0.10 0.68 14,700 14,800 14,600 9,930 146,964,000
04/10/2017 14,700 0.10 0.68 14,500 14,700 14,450 31,480 462,756,000
03/10/2017 14,600 0.00 ■■ 0.00 14,550 14,700 14,500 36,140 527,644,000
02/10/2017 14,600 0.05 0.34 14,550 14,800 14,550 26,890 392,594,000
29/09/2017 14,550 -0.05 -0.34 14,550 14,700 14,500 23,900 347,745,000
28/09/2017 14,600 -0.10 -0.68 14,700 14,700 14,600 8,050 117,530,000
27/09/2017 14,700 0.00 ■■ 0.00 14,650 14,800 14,550 4,590 67,473,000
26/09/2017 14,700 0.10 0.68 14,600 14,700 14,600 61,740 907,578,000
25/09/2017 14,600 -0.10 -0.68 14,700 14,700 14,600 12,600 183,960,000
22/09/2017 14,700 0.00 ■■ 0.00 14,950 14,950 14,600 14,620 214,914,000
21/09/2017 14,700 -0.05 -0.34 14,750 14,750 14,650 14,080 206,976,000
20/09/2017 14,750 0.05 0.34 14,900 14,900 14,500 29,710 438,222,500
19/09/2017 14,700 0.00 ■■ 0.00 14,950 15,000 14,500 10,210 150,087,000
18/09/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 13,540 199,038,000
15/09/2017 14,700 0.15 1.03 14,600 14,700 14,600 11,910 175,077,000
14/09/2017 14,550 -0.10 -0.68 14,650 14,650 14,500 49,980 727,209,000
13/09/2017 14,650 0.00 ■■ 0.00 14,500 14,650 14,500 120 1,758,000
12/09/2017 14,650 -0.10 -0.68 14,700 14,700 14,550 11,360 166,424,000
11/09/2017 14,750 0.00 ■■ 0.00 14,550 14,750 14,400 18,850 278,037,500
08/09/2017 14,750 0.10 0.68 14,800 14,800 14,700 170 2,507,500
07/09/2017 14,650 -0.15 -1.01 14,800 14,800 14,550 49,350 722,977,500
06/09/2017 14,800 0.00 ■■ 0.00 14,500 15,000 14,500 13,050 193,140,000
05/09/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 18,980 280,904,000
01/09/2017 14,800 0.10 0.68 14,800 14,900 14,800 30,490 451,252,000
31/08/2017 14,700 -0.30 -2.00 14,750 14,750 14,650 13,290 195,363,000
30/08/2017 15,000 0.20 1.35 15,000 15,100 15,000 3,010 45,150,000
29/08/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 104,700 1,549,560,000
28/08/2017 14,800 0.00 ■■ 0.00 15,000 15,000 14,500 1,910 28,268,000
25/08/2017 14,800 0.10 0.68 14,850 15,000 14,700 47,130 697,524,000
24/08/2017 14,700 0.20 1.38 14,900 14,900 14,500 10,160 149,352,000
23/08/2017 14,500 0.00 ■■ 0.00 14,500 14,850 14,500 5,780 83,810,000
22/08/2017 14,500 -0.20 -1.36 14,700 14,900 14,450 74,470 1,079,815,000
21/08/2017 14,700 -0.25 -1.67 14,600 14,750 14,600 30,770 452,319,000
18/08/2017 14,950 -0.25 -1.64 14,850 15,000 14,500 56,160 839,592,000
17/08/2017 15,200 0.10 0.66 15,050 15,200 14,800 1,180 17,936,000
16/08/2017 15,100 -0.10 -0.66 15,100 15,100 14,800 3,360 50,736,000
15/08/2017 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 9,880 150,176,000
14/08/2017 15,200 -0.05 -0.33 14,800 15,200 14,800 6,760 102,752,000
11/08/2017 15,250 0.25 1.67 15,000 15,400 14,600 28,310 431,727,500
10/08/2017 15,000 -0.20 -1.32 15,200 15,200 14,700 17,540 263,100,000
09/08/2017 15,200 -0.10 -0.65 15,500 15,500 14,850 7,990 121,448,000
08/08/2017 15,300 0.00 ■■ 0.00 15,000 15,400 15,000 16,060 245,718,000
07/08/2017 15,300 -0.10 -0.65 15,100 15,400 15,100 9,790 149,787,000
04/08/2017 15,400 0.20 1.32 15,200 15,500 15,200 43,000 662,200,000
03/08/2017 15,200 0.00 ■■ 0.00 15,150 15,200 15,100 11,140 169,328,000
02/08/2017 15,200 0.60 4.11 14,750 15,500 14,500 96,940 1,473,488,000
01/08/2017 14,600 -0.10 -0.68 14,600 14,800 14,600 54,130 790,298,000
31/07/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 38,670 568,449,000
28/07/2017 14,700 0.30 2.08 14,400 14,700 14,400 58,010 852,747,000
27/07/2017 14,400 0.25 1.77 14,400 14,400 14,050 37,950 546,480,000
26/07/2017 14,150 0.00 ■■ 0.00 14,000 14,150 14,000 16,780 237,437,000
25/07/2017 14,150 -0.25 -1.74 14,000 14,150 14,000 2,440 34,526,000
24/07/2017 14,400 0.40 2.86 14,000 14,400 14,000 54,990 791,856,000
21/07/2017 14,000 0.00 ■■ 0.00 14,200 14,400 13,850 37,300 522,200,000
20/07/2017 14,000 -0.10 -0.71 14,100 14,100 13,900 14,230 199,220,000
19/07/2017 14,100 -0.10 -0.70 14,000 14,100 13,900 13,630 192,183,000
18/07/2017 14,200 -0.10 -0.70 14,300 14,300 14,050 410 5,822,000
17/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 3,550 50,765,000
14/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 25,720 367,796,000
13/07/2017 14,300 0.05 0.35 14,300 14,300 14,250 27,970 399,971,000
12/07/2017 14,250 -0.05 -0.35 14,300 14,400 14,250 22,680 323,190,000
11/07/2017 14,300 0.15 1.06 14,150 14,500 14,150 18,150 259,545,000
10/07/2017 14,150 -0.15 -1.05 14,150 14,350 14,150 46,750 661,512,500
07/07/2017 14,300 -0.20 -1.38 14,500 14,500 14,100 11,630 166,309,000
06/07/2017 14,500 0.50 3.57 14,200 14,600 14,000 23,620 342,490,000
05/07/2017 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 57,870 810,180,000
04/07/2017 14,000 0.10 0.72 13,800 14,100 13,800 243,500 3,409,000,000
03/07/2017 13,900 -0.10 -0.71 14,000 14,000 13,900 19,060 264,934,000
30/06/2017 14,000 0.15 1.08 14,000 14,000 13,750 17,400 243,600,000
29/06/2017 13,850 -0.10 -0.72 14,000 14,000 13,850 8,350 115,647,500
28/06/2017 13,950 0.10 0.72 13,900 14,200 13,900 106,800 1,489,860,000
27/06/2017 13,850 -0.10 -0.72 13,950 13,950 13,700 37,300 516,605,000
26/06/2017 13,950 0.05 0.36 13,900 13,950 13,850 54,960 766,692,000
23/06/2017 13,900 0.10 0.72 13,700 13,900 13,700 27,010 375,439,000
22/06/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 34,440 475,272,000
21/06/2017 13,800 -0.20 -1.43 13,850 13,850 13,700 29,570 408,066,000
20/06/2017 14,000 0.05 0.36 13,900 14,000 13,850 3,590 50,260,000
19/06/2017 13,950 0.15 1.09 14,000 14,150 13,800 26,120 364,374,000
16/06/2017 13,800 -0.05 -0.36 14,150 14,150 13,800 23,060 318,228,000
15/06/2017 13,850 -0.15 -1.07 14,200 14,500 13,750 21,200 293,620,000
14/06/2017 14,000 0.10 0.72 13,900 14,100 13,800 48,030 672,420,000
13/06/2017 13,900 -0.10 -0.71 13,900 13,950 13,900 4,010 55,739,000
12/06/2017 14,000 0.15 1.08 13,850 14,050 13,850 85,250 1,193,500,000
09/06/2017 13,850 -0.15 -1.07 14,000 14,000 13,750 9,420 130,467,000
08/06/2017 14,000 0.20 1.45 13,800 14,200 13,700 92,050 1,288,700,000
07/06/2017 13,800 0.00 ■■ 0.00 13,800 13,950 13,800 20,000 276,000,000
06/06/2017 13,800 -0.10 -0.72 13,700 14,150 13,700 13,200 182,160,000
05/06/2017 13,900 -0.05 -0.36 14,150 14,200 13,650 10,240 142,336,000
02/06/2017 13,950 -0.05 -0.36 14,000 14,000 13,800 47,260 659,277,000
01/06/2017 14,000 -0.30 -2.10 14,200 14,200 13,900 15,370 215,180,000
31/05/2017 14,300 0.60 4.38 13,700 14,500 13,700 127,840 1,828,112,000
30/05/2017 13,700 -0.15 -1.08 13,950 13,950 13,700 52,190 715,003,000
29/05/2017 13,850 0.05 0.36 13,800 13,900 13,650 113,330 1,569,620,500
26/05/2017 13,800 0.10 0.73 13,700 13,800 13,600 105,950 1,462,110,000
25/05/2017 13,700 0.00 ■■ 0.00 14,000 14,000 13,600 117,740 1,613,038,000
24/05/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 50,530 692,261,000
23/05/2017 13,700 -0.20 -1.44 13,700 13,800 13,600 122,220 1,674,414,000
22/05/2017 13,900 -0.10 -0.71 14,150 14,150 13,700 57,170 794,663,000
19/05/2017 14,000 -0.10 -0.71 14,100 14,150 14,000 60,210 842,940,000
18/05/2017 14,100 -0.10 -0.70 13,900 14,150 13,800 39,110 551,451,000
17/05/2017 14,200 0.20 1.43 14,250 14,400 14,000 45,790 650,218,000
16/05/2017 14,000 -0.10 -0.71 14,200 14,500 14,000 119,410 1,671,740,000
15/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 44,240 623,784,000
09/05/2017 13,800 0.30 2.22 13,500 13,800 13,500 103,370 1,426,506,000
08/05/2017 13,500 -0.10 -0.74 13,600 13,600 13,400 96,050 1,296,675,000
05/05/2017 13,600 0.10 0.74 13,700 13,700 13,300 55,790 758,744,000
04/05/2017 13,500 -0.10 -0.74 13,600 13,600 13,350 178,820 2,414,070,000
03/05/2017 13,600 0.30 2.26 13,400 13,600 13,300 198,550 2,700,280,000
28/04/2017 13,300 0.10 0.76 13,000 13,300 13,000 90,610 1,205,113,000
27/04/2017 13,200 -0.20 -1.49 13,300 13,300 12,500 235,370 3,106,884,000
26/04/2017 13,400 0.20 1.52 12,950 13,400 12,950 61,110 818,874,000
25/04/2017 13,200 -0.10 -0.75 13,100 13,200 13,000 119,840 1,581,888,000
24/04/2017 13,300 0.10 0.76 13,100 13,300 12,900 114,230 1,519,259,000
21/04/2017 13,200 -0.45 -3.30 13,500 13,650 13,200 161,640 2,133,648,000
20/04/2017 13,650 -0.20 -1.44 13,800 13,800 13,300 54,670 746,245,500
19/04/2017 13,850 0.15 1.09 14,000 14,000 13,700 80,150 1,110,077,500
18/04/2017 13,700 0.85 6.61 12,850 13,700 12,750 478,750 6,558,875,000
17/04/2017 12,850 -0.15 -1.15 13,000 13,200 12,600 143,790 1,847,701,500
14/04/2017 13,000 -0.20 -1.52 13,000 13,150 12,900 91,130 1,184,690,000
13/04/2017 13,200 0.05 0.38 13,200 13,200 12,900 93,400 1,232,880,000
12/04/2017 13,150 -0.05 -0.38 13,350 13,400 13,000 44,940 590,961,000
11/04/2017 13,200 0.20 1.54 13,050 13,200 12,950 139,460 1,840,872,000
10/04/2017 13,000 -0.05 -0.38 12,950 13,050 12,850 44,090 573,170,000
07/04/2017 13,050 0.05 0.38 12,900 13,100 12,900 22,710 296,365,500
05/04/2017 13,000 0.15 1.17 12,850 13,000 12,800 71,200 925,600,000
04/04/2017 12,850 0.15 1.18 12,800 12,900 12,700 47,910 615,643,500
03/04/2017 12,700 -0.60 -4.51 13,300 13,300 12,650 176,250 2,238,375,000
31/03/2017 13,300 0.20 1.53 13,150 13,700 13,150 208,220 2,769,326,000
30/03/2017 13,100 0.10 0.77 13,000 13,100 13,000 102,150 1,338,165,000
29/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 52,540 683,020,000
28/03/2017 13,000 0.10 0.78 12,950 13,200 12,950 216,270 2,811,510,000
27/03/2017 12,900 0.10 0.78 12,800 12,900 12,750 119,820 1,545,678,000
24/03/2017 12,800 0.05 0.39 12,600 12,800 12,600 54,310 695,168,000
23/03/2017 12,750 0.25 2.00 12,600 12,800 12,500 97,910 1,248,352,500
22/03/2017 12,500 -0.35 -2.72 12,800 12,800 12,500 71,950 899,375,000
21/03/2017 12,850 0.10 0.78 12,800 12,900 12,800 23,870 306,729,500
20/03/2017 12,750 -0.15 -1.16 12,900 12,900 12,750 22,950 292,612,500
17/03/2017 12,900 0.25 1.98 12,700 13,000 12,650 89,960 1,160,484,000
16/03/2017 12,650 -0.10 -0.78 12,750 12,750 12,650 38,690 489,428,500
15/03/2017 12,750 -0.15 -1.16 12,800 12,900 12,750 25,280 322,320,000
14/03/2017 12,900 -0.10 -0.77 13,000 13,000 12,750 35,350 456,015,000
13/03/2017 13,000 0.60 4.84 12,400 13,000 12,400 187,340 2,435,420,000
10/03/2017 12,400 -0.25 -1.98 12,650 12,650 12,400 50,120 621,488,000
09/03/2017 12,650 -1.15 -8.33 12,600 12,900 12,500 56,000 708,400,000
08/03/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 55,020 759,276,000
07/03/2017 13,800 -0.10 -0.72 13,850 13,900 13,650 124,590 1,719,342,000
06/03/2017 13,900 -0.10 -0.71 14,100 14,100 13,850 111,620 1,551,518,000
03/03/2017 14,000 0.05 0.36 13,950 14,100 13,850 116,550 1,631,700,000
02/03/2017 13,950 -0.35 -2.45 14,300 14,300 13,900 79,000 1,102,050,000
01/03/2017 14,300 0.00 ■■ 0.00 14,400 14,500 13,800 204,460 2,923,778,000
28/02/2017 14,300 0.00 ■■ 0.00 14,500 14,800 14,200 173,360 2,479,048,000
27/02/2017 14,300 0.40 2.88 13,900 14,300 13,800 73,640 1,053,052,000
24/02/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 17,040 236,856,000
23/02/2017 13,900 -0.20 -1.42 13,800 14,200 13,800 48,870 679,293,000
22/02/2017 14,100 -0.30 -2.08 14,200 14,400 14,100 75,910 1,070,331,000
21/02/2017 14,400 0.40 2.86 14,200 14,400 13,900 134,350 1,934,640,000
20/02/2017 14,000 0.80 6.06 13,200 14,100 13,200 169,880 2,378,320,000
17/02/2017 13,200 -0.20 -1.49 13,400 13,400 12,900 18,380 242,616,000
16/02/2017 13,400 0.50 3.88 12,900 13,400 12,900 64,560 865,104,000
15/02/2017 12,900 0.05 0.39 13,000 13,000 12,850 17,200 221,880,000
14/02/2017 12,850 -0.05 -0.39 12,800 13,000 12,800 11,830 152,015,500
13/02/2017 12,900 -0.10 -0.77 12,700 13,000 12,700 45,770 590,433,000
10/02/2017 13,000 0.10 0.78 12,800 13,000 12,800 12,450 161,850,000
09/02/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,600 8,330 107,457,000
08/02/2017 12,900 -0.10 -0.77 12,800 13,000 12,800 14,040 181,116,000
07/02/2017 13,000 0.40 3.17 12,400 13,000 12,400 14,790 192,270,000
06/02/2017 12,600 -0.30 -2.33 12,900 12,900 12,600 10,500 132,300,000
03/02/2017 12,900 0.10 0.78 12,750 12,900 12,750 16,190 208,851,000
02/02/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 7,990 102,272,000
25/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 6,100 78,080,000
24/01/2017 12,800 0.00 ■■ 0.00 12,550 12,900 12,550 360 4,608,000
23/01/2017 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 24,560 314,368,000
20/01/2017 12,800 0.00 ■■ 0.00 12,550 12,800 12,400 29,160 373,248,000
19/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/01/2017 12,800 0.30 2.40 12,500 12,800 12,500 10,590 135,552,000
17/01/2017 12,500 -0.30 -2.34 12,700 12,800 12,500 12,220 152,750,000
16/01/2017 12,800 -0.20 -1.54 12,900 12,900 12,750 7,830 100,224,000
13/01/2017 13,000 0.10 0.78 13,000 13,200 12,800 19,230 249,990,000
12/01/2017 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 17,970 231,813,000
11/01/2017 12,900 -0.10 -0.77 12,650 13,000 12,650 4,330 55,857,000
10/01/2017 13,000 0.20 1.56 12,650 13,000 12,600 57,590 748,670,000
09/01/2017 12,800 0.20 1.59 12,800 12,800 12,800 10 128,000
06/01/2017 12,600 0.00 ■■ 0.00 12,500 12,800 12,500 22,540 284,004,000
05/01/2017 12,600 -0.10 -0.79 12,500 12,800 12,400 29,070 366,282,000
04/01/2017 12,700 -0.05 -0.39 12,600 12,900 12,450 240 3,048,000
03/01/2017 12,750 -0.15 -1.16 12,900 12,900 12,400 28,000 357,000,000
30/12/2016 12,900 0.30 2.38 12,400 12,900 12,400 43,430 560,247,000
29/12/2016 12,600 0.10 0.80 12,600 12,600 12,400 9,130 115,038,000
28/12/2016 12,500 0.10 0.81 12,400 12,500 12,400 36,600 457,500,000
27/12/2016 12,400 -0.20 -1.59 12,650 12,650 12,400 6,070 75,268,000
26/12/2016 12,600 0.10 0.80 12,550 12,650 12,400 46,810 589,806,000
23/12/2016 12,500 -0.05 -0.40 12,550 12,550 12,500 11,390 142,375,000
22/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,550 53,160 667,158,000
21/12/2016 12,550 0.10 0.80 12,450 12,550 12,400 142,280 1,785,614,000
20/12/2016 12,450 -0.10 -0.80 12,550 12,550 12,400 35,500 441,975,000
19/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,350 47,160 591,858,000
16/12/2016 12,550 0.15 1.21 12,600 12,600 12,350 39,050 490,077,500
15/12/2016 12,400 0.05 0.40 12,550 12,700 12,350 58,410 724,284,000
14/12/2016 12,350 -0.20 -1.59 12,550 12,700 12,350 8,150 100,652,500
13/12/2016 12,550 -0.15 -1.18 12,400 12,700 12,300 91,060 1,142,803,000
12/12/2016 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 150 1,905,000
09/12/2016 12,700 -0.10 -0.78 12,800 12,900 12,500 79,640 1,011,428,000
08/12/2016 12,800 0.25 1.99 12,650 12,900 12,300 58,770 752,256,000
07/12/2016 12,550 0.00 ■■ 0.00 12,300 12,800 12,300 66,250 831,437,500
06/12/2016 12,550 -0.05 -0.40 12,800 12,800 12,300 26,590 333,704,500
05/12/2016 12,600 0.20 1.61 12,300 12,800 12,300 31,760 400,176,000
02/12/2016 12,400 -0.10 -0.80 12,500 12,500 12,300 11,600 143,840,000
01/12/2016 12,500 -0.10 -0.79 12,600 12,600 12,400 10,770 134,625,000
30/11/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 17,620 222,012,000
29/11/2016 12,600 0.00 ■■ 0.00 12,750 12,750 12,400 5,600 70,560,000
28/11/2016 12,600 -0.20 -1.56 12,600 12,700 12,500 6,860 86,436,000
25/11/2016 12,800 0.40 3.23 12,400 12,800 12,350 23,470 300,416,000
24/11/2016 12,400 0.00 ■■ 0.00 12,300 12,600 12,300 18,300 226,920,000
23/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 12,820 158,968,000
22/11/2016 12,400 0.10 0.81 12,300 12,500 12,300 37,560 465,744,000
21/11/2016 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 11,490 141,327,000
18/11/2016 12,300 -0.10 -0.81 12,400 12,500 12,300 13,960 171,708,000
17/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 21,650 268,460,000
16/11/2016 12,400 -0.05 -0.40 12,350 12,400 12,250 18,700 231,880,000
15/11/2016 12,450 -0.05 -0.40 12,500 12,500 12,250 7,270 90,511,500
14/11/2016 12,500 0.10 0.81 12,300 12,500 12,200 15,380 192,250,000
11/11/2016 12,400 0.10 0.81 12,300 12,600 12,200 27,330 338,892,000
10/11/2016 12,300 0.10 0.82 12,500 12,500 12,000 32,320 397,536,000
09/11/2016 12,200 -0.05 -0.41 12,000 12,250 11,900 80,130 977,586,000
08/11/2016 12,250 -0.05 -0.41 11,800 12,400 11,800 17,040 208,740,000
07/11/2016 12,300 -0.10 -0.81 12,200 12,500 11,950 116,610 1,434,303,000
04/11/2016 12,400 -0.05 -0.40 12,250 12,450 12,250 68,270 846,548,000
03/11/2016 12,450 -0.15 -1.19 12,500 12,500 12,300 80,490 1,002,100,500
02/11/2016 12,600 -0.15 -1.18 12,550 12,900 12,500 94,890 1,195,614,000
01/11/2016 12,750 0.05 0.39 12,700 12,800 12,500 76,190 971,422,500
31/10/2016 12,700 0.10 0.79 12,600 12,900 12,500 44,290 562,483,000
28/10/2016 12,600 -0.20 -1.56 12,600 12,900 12,600 26,540 334,404,000
27/10/2016 12,800 -0.05 -0.39 12,600 12,850 12,600 54,020 691,456,000
26/10/2016 12,850 0.10 0.78 12,850 12,900 12,550 73,980 950,643,000
25/10/2016 12,750 -0.25 -1.92 12,800 13,000 12,550 39,690 506,047,500
24/10/2016 13,000 -0.10 -0.76 13,100 13,100 12,600 43,200 561,600,000
21/10/2016 13,100 0.10 0.77 13,000 13,200 12,800 22,460 294,226,000
20/10/2016 13,000 0.00 ■■ 0.00 13,200 13,300 13,000 82,470 1,072,110,000
19/10/2016 13,000 0.25 1.96 12,550 13,000 12,550 93,890 1,220,570,000
18/10/2016 12,750 -0.10 -0.78 12,800 12,850 12,500 55,570 708,517,500
17/10/2016 12,850 0.00 ■■ 0.00 12,850 13,100 12,800 92,560 1,189,396,000
14/10/2016 12,850 -0.05 -0.39 12,600 12,900 12,500 86,640 1,113,324,000
13/10/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 35,630 459,627,000
12/10/2016 12,900 -0.10 -0.77 13,000 13,400 12,600 121,060 1,561,674,000
11/10/2016 13,000 0.20 1.56 12,700 13,000 12,700 117,330 1,525,290,000
10/10/2016 12,800 0.00 ■■ 0.00 12,800 12,950 12,400 133,180 1,704,704,000
07/10/2016 12,800 -0.15 -1.16 12,950 13,150 12,200 103,120 1,319,936,000
06/10/2016 12,950 0.45 3.60 12,700 13,350 12,700 124,450 1,611,627,500
05/10/2016 12,500 0.80 6.84 11,800 12,500 11,800 325,390 4,067,375,000
04/10/2016 11,700 0.10 0.86 11,600 12,000 11,600 225,910 2,643,147,000
03/10/2016 11,600 -0.10 -0.85 11,700 11,800 11,600 99,340 1,152,344,000
30/09/2016 11,700 0.00 ■■ 0.00 11,900 12,000 11,600 39,550 462,735,000
29/09/2016 11,700 0.50 4.46 11,350 11,800 11,300 100,090 1,171,053,000
28/09/2016 11,200 0.05 0.45 11,200 11,250 11,100 26,860 300,832,000
27/09/2016 11,150 -0.30 -2.62 11,350 11,350 11,000 13,510 150,636,500
26/09/2016 11,450 0.00 ■■ 0.00 11,400 11,450 11,100 7,330 83,928,500
23/09/2016 11,450 0.00 ■■ 0.00 11,450 11,550 11,200 8,260 94,577,000
22/09/2016 11,450 0.15 1.33 11,450 11,500 11,100 28,730 328,958,500
21/09/2016 11,300 0.30 2.73 11,000 11,400 11,000 26,490 299,337,000
20/09/2016 11,000 -0.40 -3.51 11,400 11,400 11,000 69,410 763,510,000
19/09/2016 11,400 -0.10 -0.87 11,450 11,450 11,200 40,000 456,000,000
16/09/2016 11,500 0.15 1.32 11,300 11,700 11,200 25,560 293,940,000
15/09/2016 11,350 -0.15 -1.30 11,400 11,800 11,250 11,740 133,249,000
14/09/2016 11,500 0.00 ■■ 0.00 11,200 11,600 11,200 65,120 748,880,000
13/09/2016 11,500 -0.10 -0.86 11,600 11,600 11,250 42,040 483,460,000
12/09/2016 11,600 -0.10 -0.85 11,500 11,600 11,400 217,900 2,527,640,000
09/09/2016 11,700 -0.10 -0.85 11,700 11,900 11,500 123,700 1,447,290,000
08/09/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 103,270 1,218,586,000
07/09/2016 11,800 0.50 4.42 11,300 11,800 11,200 534,760 6,310,168,000
06/09/2016 11,300 0.10 0.89 11,200 11,500 11,000 127,110 1,436,343,000
05/09/2016 11,200 0.50 4.67 10,700 11,400 10,700 236,250 2,646,000,000
01/09/2016 10,700 0.20 1.90 10,500 10,800 10,500 271,890 2,909,223,000
31/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 19,200 201,600,000
30/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 6,700 70,350,000
29/08/2016 10,500 -0.10 -0.94 10,400 10,600 10,400 20,200 212,100,000
26/08/2016 10,600 0.10 0.95 10,500 10,600 10,500 19,580 207,548,000
25/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 11,750 123,375,000
24/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 24,480 257,040,000
23/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 17,310 181,755,000
22/08/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 22,510 236,355,000
19/08/2016 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 49,650 526,290,000
18/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 36,520 387,112,000
17/08/2016 10,600 0.10 0.95 10,600 10,600 10,500 105,800 1,121,480,000
16/08/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 68,900 723,450,000
15/08/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 20,260 212,730,000
12/08/2016 10,600 0.10 0.95 10,500 10,600 10,500 108,740 1,152,644,000
11/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 24,770 260,085,000
10/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 2,330 24,465,000
09/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 30,560 320,880,000
08/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20,210 212,205,000
05/08/2016 10,500 0.10 0.96 10,400 10,500 10,300 23,000 241,500,000
04/08/2016 10,400 0.20 1.96 10,300 10,500 10,300 33,220 345,488,000
03/08/2016 10,200 -0.20 -1.92 10,300 10,400 10,200 53,160 542,232,000
02/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 93,780 975,312,000
01/08/2016 10,400 0.10 0.97 10,400 10,500 10,300 23,000 239,200,000
29/07/2016 10,300 -0.20 -1.90 10,500 10,500 10,300 75,140 773,942,000
28/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 13,810 145,005,000
27/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 29,370 311,322,000
26/07/2016 10,600 0.10 0.95 10,500 10,700 10,400 61,260 649,356,000
25/07/2016 10,500 -0.20 -1.87 10,600 10,600 10,500 27,640 290,220,000
22/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 27,950 299,065,000
21/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 45,000 481,500,000
20/07/2016 10,700 0.10 0.94 10,700 10,700 10,600 40,600 434,420,000
19/07/2016 10,600 -0.10 -0.93 10,700 10,900 10,600 75,340 798,604,000
18/07/2016 10,700 0.10 0.94 10,700 10,700 10,600 38,000 406,600,000
15/07/2016 10,600 -0.10 -0.93 10,800 10,800 10,600 123,810 1,312,386,000
14/07/2016 10,700 0.10 0.94 10,600 10,900 10,600 136,470 1,460,229,000
13/07/2016 10,600 0.10 0.95 10,600 10,600 10,500 45,860 486,116,000
12/07/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 75,270 790,335,000
11/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 56,220 595,932,000
08/07/2016 10,600 -0.10 -0.93 10,600 10,700 10,500 49,440 524,064,000
07/07/2016 10,700 0.20 1.90 10,500 10,800 10,500 130,010 1,391,107,000
06/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 54,940 576,870,000
05/07/2016 10,600 0.10 0.95 10,700 10,700 10,500 55,180 584,908,000
04/07/2016 10,500 -0.20 -1.87 10,700 10,700 10,500 64,650 678,825,000
01/07/2016 10,700 -0.10 -0.93 10,700 10,700 10,500 33,240 355,668,000
30/06/2016 10,800 0.40 3.85 10,400 10,800 10,300 60,570 654,156,000
29/06/2016 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 120,440 1,252,576,000
28/06/2016 10,400 0.10 0.97 10,300 10,400 10,200 28,190 293,176,000
27/06/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 20,380 209,914,000
24/06/2016 10,300 -0.20 -1.90 10,500 10,500 10,000 208,220 2,144,666,000
23/06/2016 10,500 0.10 0.96 10,400 10,500 10,400 17,080 179,340,000
22/06/2016 10,400 -0.10 -0.95 10,400 10,400 10,400 11,140 115,856,000
21/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 26,300 276,150,000
20/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 32,660 342,930,000
17/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 15,730 165,165,000
16/06/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 25,070 263,235,000
15/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 41,200 432,600,000
14/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 23,090 242,445,000
13/06/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 47,130 494,865,000
10/06/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 67,610 716,666,000
09/06/2016 10,600 0.10 0.95 10,500 10,600 10,400 224,130 2,375,778,000
08/06/2016 10,500 0.10 0.96 10,400 10,600 10,400 41,580 436,590,000
07/06/2016 10,400 0.00 ■■ 0.00 10,400 10,700 10,300 51,040 530,816,000
06/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 47,090 489,736,000
03/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 35,220 366,288,000
02/06/2016 10,400 0.10 0.97 10,300 10,500 10,300 74,040 770,016,000
01/06/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 62,010 638,703,000
31/05/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 121,200 1,260,480,000
30/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 22,600 235,040,000
27/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 40,410 424,305,000
26/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 12,580 132,090,000
25/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 21,600 226,800,000
24/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 8,220 86,310,000
23/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 43,000 451,500,000
20/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 26,250 275,625,000
19/05/2016 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 61,000 640,500,000
18/05/2016 10,500 0.10 0.96 10,500 10,600 10,400 57,700 605,850,000
17/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 36,960 384,384,000
16/05/2016 10,500 0.10 0.96 10,400 10,500 10,300 7,330 76,965,000
13/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 112,250 1,167,400,000
12/05/2016 10,500 0.10 0.96 10,500 10,500 10,500 49,800 522,900,000
11/05/2016 10,400 -0.10 -0.95 10,500 10,500 10,400 27,680 287,872,000
10/05/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 26,340 276,570,000
09/05/2016 10,600 0.10 0.95 10,500 10,600 10,500 50,010 530,106,000
06/05/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 17,330 181,965,000
05/05/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 10,020 106,212,000
04/05/2016 10,600 -0.20 -1.85 10,700 10,700 10,600 3,490 36,994,000
29/04/2016 10,800 0.30 2.86 10,600 10,800 10,500 20,270 218,916,000
28/04/2016 10,500 -0.20 -1.87 10,600 10,600 10,500 20,530 215,565,000
27/04/2016 10,700 0.20 1.90 10,500 10,800 10,500 26,040 278,628,000
26/04/2016 10,500 -0.20 -1.87 10,700 10,700 10,500 9,080 95,340,000
25/04/2016 10,700 -0.10 -0.93 10,700 10,700 10,700 16,410 175,587,000
22/04/2016 10,800 0.20 1.89 10,700 10,800 10,600 17,140 185,112,000
21/04/2016 10,600 -0.10 -0.93 10,600 10,700 10,600 9,500 100,700,000
20/04/2016 10,700 0.20 1.90 10,500 10,800 10,500 23,050 246,635,000
19/04/2016 10,500 -0.20 -1.87 10,600 10,700 10,500 39,070 410,235,000
15/04/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 45,270 484,389,000
14/04/2016 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 33,440 361,152,000
13/04/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 40,840 441,072,000
12/04/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 53,900 582,120,000
11/04/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 40,760 440,208,000
08/04/2016 10,800 0.10 0.93 10,700 10,800 10,700 12,610 136,188,000
07/04/2016 10,700 0.10 0.94 10,700 10,800 10,700 44,020 471,014,000
06/04/2016 10,600 -0.20 -1.85 10,700 10,800 10,600 8,840 93,704,000
05/04/2016 10,800 0.10 0.93 10,700 10,800 10,600 44,760 483,408,000
04/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 93,520 1,000,664,000
01/04/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,500 21,090 225,663,000
31/03/2016 10,700 0.10 0.94 10,600 10,700 10,600 39,850 426,395,000
30/03/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 41,010 434,706,000
29/03/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 113,020 1,198,012,000
28/03/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 42,570 451,242,000
25/03/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 83,650 886,690,000
24/03/2016 10,600 0.10 0.95 10,600 10,600 10,600 72,760 771,256,000
23/03/2016 10,500 -0.20 -1.87 10,500 10,800 10,500 121,680 1,277,640,000
22/03/2016 10,700 -0.10 -0.93 10,700 10,700 10,600 34,120 365,084,000
21/03/2016 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 22,470 242,676,000
18/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 4,700 50,760,000
17/03/2016 10,800 0.20 1.89 10,600 11,000 10,600 28,930 312,444,000
16/03/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 38,960 412,976,000
15/03/2016 10,600 -0.20 -1.85 10,800 10,800 10,500 55,390 587,134,000
14/03/2016 10,800 0.00 ■■ 0.00 10,900 10,900 10,600 20,430 220,644,000
11/03/2016 10,800 -0.10 -0.92 10,900 10,900 10,700 32,330 349,164,000
10/03/2016 10,900 -0.10 -0.91 11,000 11,000 10,700 42,640 464,776,000
09/03/2016 11,000 -0.10 -0.90 11,000 11,000 10,800 31,230 343,530,000
08/03/2016 11,100 0.10 0.91 11,100 11,300 11,000 52,620 584,082,000
07/03/2016 11,000 0.40 3.77 10,600 11,100 10,600 116,780 1,284,580,000
04/03/2016 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 46,140 489,084,000
03/03/2016 10,600 -0.10 -0.93 10,700 10,800 10,400 99,530 1,055,018,000
02/03/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 88,710 949,197,000
01/03/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 33,290 356,203,000
29/02/2016 10,700 0.10 0.94 10,500 10,700 10,400 133,420 1,427,594,000
26/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 26,010 275,706,000
25/02/2016 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 24,700 261,820,000
24/02/2016 10,600 -0.10 -0.93 10,700 10,700 10,500 17,400 184,440,000
23/02/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 12,540 134,178,000
22/02/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 30,540 326,778,000
19/02/2016 10,700 0.10 0.94 10,600 10,700 10,600 25,440 272,208,000
18/02/2016 10,600 0.10 0.95 10,500 10,600 10,500 68,830 729,598,000
17/02/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 43,190 453,495,000
16/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 56,160 595,296,000
15/02/2016 10,600 -0.20 -1.85 10,700 10,700 10,400 27,150 287,790,000
05/02/2016 10,800 0.30 2.86 10,500 10,800 10,500 16,570 178,956,000
04/02/2016 10,500 0.20 1.94 10,600 10,600 10,400 8,180 85,890,000
03/02/2016 10,300 -0.20 -1.90 10,400 10,500 10,200 15,220 156,766,000
02/02/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 7,240 76,020,000
01/02/2016 10,500 -0.10 -0.94 10,700 10,800 10,500 88,260 926,730,000
29/01/2016 10,600 0.30 2.91 10,500 10,600 10,400 32,930 349,058,000
28/01/2016 10,300 -0.30 -2.83 10,500 10,700 10,300 84,420 869,526,000
27/01/2016 10,600 0.00 ■■ 0.00 10,500 10,900 10,400 51,520 546,112,000
26/01/2016 10,600 -0.10 -0.93 10,700 10,700 10,400 28,270 299,662,000
25/01/2016 10,700 0.20 1.90 10,700 10,900 10,700 68,780 735,946,000
22/01/2016 10,500 0.20 1.94 10,300 10,500 10,300 46,110 484,155,000
21/01/2016 10,300 -0.20 -1.90 10,400 10,500 10,100 52,600 541,780,000
20/01/2016 10,500 -0.10 -0.94 10,500 10,600 10,500 43,500 456,750,000
19/01/2016 10,600 0.60 6.00 9,900 10,600 9,900 20,120 213,272,000
18/01/2016 10,000 -0.60 -5.66 10,600 10,600 9,900 218,870 2,188,700,000
15/01/2016 10,600 -0.20 -1.85 10,800 10,800 10,600 25,610 271,466,000
14/01/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 23,230 250,884,000
13/01/2016 10,800 0.20 1.89 10,400 10,800 10,300 62,960 679,968,000
12/01/2016 10,600 -0.10 -0.93 10,700 10,800 10,400 14,820 157,092,000
11/01/2016 10,700 0.20 1.90 10,800 10,800 10,400 27,010 289,007,000
08/01/2016 10,500 -0.10 -0.94 10,600 10,900 10,400 93,570 982,485,000
07/01/2016 10,600 -0.10 -0.93 10,600 10,800 10,400 136,550 1,447,430,000
06/01/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 63,490 679,343,000
05/01/2016 10,700 -0.10 -0.93 10,800 10,900 10,600 183,660 1,965,162,000
04/01/2016 10,800 -0.30 -2.70 11,000 11,100 10,800 30,790 332,532,000
31/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 10,800 146,230 1,623,153,000
30/12/2015 11,100 0.00 ■■ 0.00 11,200 11,300 11,000 52,170 579,087,000
29/12/2015 11,100 0.20 1.83 10,900 11,300 10,900 17,880 198,468,000
28/12/2015 10,900 -0.30 -2.68 11,500 11,500 10,900 242,220 2,640,198,000
25/12/2015 14,600 0.00 ■■ 0.00 14,700 14,700 14,500 255,200 3,725,920,000
24/12/2015 14,600 0.10 0.69 14,800 14,800 14,600 77,880 1,137,048,000
23/12/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 293,090 4,249,805,000
22/12/2015 14,500 -0.10 -0.68 14,600 14,600 14,200 281,610 4,083,345,000
21/12/2015 14,600 -0.10 -0.68 14,500 14,700 14,200 303,470 4,430,662,000
18/12/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,200 290,460 4,269,762,000
17/12/2015 14,700 0.20 1.38 14,600 14,700 14,200 204,540 3,006,738,000
16/12/2015 14,500 -0.10 -0.68 14,600 14,700 14,200 212,960 3,087,920,000
15/12/2015 14,600 0.10 0.69 14,500 14,600 14,500 173,640 2,535,144,000
14/12/2015 14,500 0.10 0.69 14,500 14,500 14,400 33,400 484,300,000
11/12/2015 14,400 0.10 0.70 14,400 14,400 14,300 57,270 824,688,000
10/12/2015 14,300 -0.10 -0.69 14,400 14,400 14,200 85,230 1,218,789,000
09/12/2015 14,400 -0.10 -0.69 14,500 14,500 14,300 158,810 2,286,864,000
08/12/2015 14,500 0.20 1.40 14,500 14,500 14,200 173,990 2,522,855,000
07/12/2015 14,300 -0.10 -0.69 14,600 14,600 14,300 113,420 1,621,906,000
04/12/2015 14,400 0.00 ■■ 0.00 14,200 14,500 14,200 105,390 1,517,616,000
03/12/2015 14,400 -0.30 -2.04 14,700 14,700 14,300 340,160 4,898,304,000
02/12/2015 14,700 0.20 1.38 14,500 14,700 14,500 107,270 1,576,869,000
01/12/2015 14,500 -0.10 -0.68 14,500 14,600 14,400 251,430 3,645,735,000
30/11/2015 14,600 0.10 0.69 15,000 15,000 14,600 359,180 5,244,028,000
27/11/2015 14,500 -0.60 -3.97 15,000 15,000 14,500 228,770 3,317,165,000
26/11/2015 15,100 0.10 0.67 15,100 15,400 14,700 431,890 6,521,539,000
25/11/2015 15,000 0.30 2.04 14,300 15,500 14,200 974,760 14,621,400,000
24/11/2015 14,700 0.40 2.80 14,300 15,100 14,200 196,060 2,882,082,000
23/11/2015 14,300 0.50 3.62 14,100 14,300 14,000 53,410 763,763,000
20/11/2015 13,800 0.00 ■■ 0.00 13,900 14,200 13,800 418,890 5,780,682,000
19/11/2015 13,800 0.10 0.73 13,700 14,100 13,600 465,590 6,425,142,000
18/11/2015 13,700 0.20 1.48 14,200 14,200 13,700 283,610 3,885,457,000
17/11/2015 13,500 -0.40 -2.88 14,300 14,400 13,500 90,900 1,227,150,000
16/11/2015 13,900 -0.80 -5.44 14,700 14,700 13,900 27,370 380,443,000
13/11/2015 14,700 0.30 2.08 14,400 14,700 14,400 19,780 290,766,000
12/11/2015 14,400 -0.20 -1.37 14,600 14,600 14,400 16,810 242,064,000
11/11/2015 14,600 -0.30 -2.01 14,600 14,700 14,500 32,070 468,222,000
10/11/2015 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 360 5,364,000
09/11/2015 14,900 0.30 2.05 14,800 14,900 14,500 17,190 256,131,000
06/11/2015 14,600 -0.20 -1.35 14,800 14,800 14,600 21,980 320,908,000
05/11/2015 14,800 -0.20 -1.33 15,100 15,200 14,800 29,580 437,784,000
04/11/2015 15,000 -0.30 -1.96 15,200 15,200 14,800 29,120 436,800,000
03/11/2015 15,300 0.00 ■■ 0.00 15,200 15,400 14,800 36,180 553,554,000
02/11/2015 15,300 -0.10 -0.65 15,400 15,600 15,200 9,670 147,951,000
30/10/2015 15,400 0.10 0.65 15,800 15,800 15,300 104,250 1,605,450,000
29/10/2015 15,300 0.60 4.08 14,800 15,400 14,800 207,860 3,180,258,000
28/10/2015 14,700 0.20 1.38 14,600 14,800 14,600 28,050 412,335,000
27/10/2015 14,500 -0.20 -1.36 14,700 14,700 14,500 3,600 52,200,000
26/10/2015 14,700 0.20 1.38 14,500 14,700 14,500 26,970 396,459,000
23/10/2015 14,500 -0.10 -0.68 14,500 14,600 14,500 24,510 355,395,000
22/10/2015 14,600 -0.10 -0.68 14,500 14,700 14,500 86,100 1,257,060,000
21/10/2015 14,700 0.20 1.38 14,400 14,700 14,400 65,480 962,556,000
20/10/2015 14,500 -0.10 -0.68 14,700 14,700 14,400 83,460 1,210,170,000
19/10/2015 14,600 -0.20 -1.35 14,600 14,700 14,500 14,410 210,386,000
16/10/2015 14,800 0.10 0.68 14,700 14,800 14,700 21,770 322,196,000
15/10/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 4,570 67,179,000
14/10/2015 14,700 0.10 0.68 14,600 14,700 14,600 7,560 111,132,000
13/10/2015 14,600 0.00 ■■ 0.00 14,900 15,000 14,600 3,010 43,946,000
12/10/2015 14,600 0.20 1.39 14,400 14,800 14,400 134,290 1,960,634,000
09/10/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10,050 144,720,000
08/10/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 8,490 122,256,000
07/10/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 76,600 1,103,040,000
06/10/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 10,870 156,528,000
05/10/2015 14,400 0.30 2.13 14,100 14,400 14,100 1,300 18,720,000
02/10/2015 14,100 -0.10 -0.70 14,200 14,200 14,100 2,830 39,903,000
01/10/2015 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 8,280 117,576,000
30/09/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3,000 42,600,000
29/09/2015 14,200 -0.20 -1.39 14,200 14,200 14,100 2,350 33,370,000
28/09/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 910 13,104,000
25/09/2015 14,400 0.10 0.70 14,300 14,400 14,100 150 2,160,000
24/09/2015 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 320 4,576,000
23/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/09/2015 14,300 -0.10 -0.69 14,300 14,300 14,300 6,750 96,525,000
21/09/2015 14,400 -0.20 -1.37 14,300 14,400 14,300 2,010 28,944,000
18/09/2015 14,600 -0.10 -0.68 14,400 14,600 14,300 2,720 39,712,000
17/09/2015 14,700 0.40 2.80 14,700 14,700 14,700 10 147,000
16/09/2015 14,300 0.00 ■■ 0.00 14,500 14,500 14,300 5,500 78,650,000
15/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 13,000 185,900,000
14/09/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 20 286,000
11/09/2015 14,300 -0.20 -1.38 14,500 14,500 14,300 1,300 18,590,000
10/09/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 10,150 147,175,000
09/09/2015 14,500 -0.10 -0.68 14,300 14,500 14,300 1,150 16,675,000
08/09/2015 14,600 0.30 2.10 14,300 14,600 14,300 820 11,972,000
07/09/2015 14,300 0.00 ■■ 0.00 14,500 14,800 14,300 190 2,717,000
04/09/2015 14,300 -0.10 -0.69 14,400 14,400 14,300 5,610 80,223,000
03/09/2015 14,400 -0.10 -0.69 14,300 14,400 14,300 15,020 216,288,000
01/09/2015 14,500 0.20 1.40 14,300 14,500 14,300 7,110 103,095,000
31/08/2015 14,300 -0.40 -2.72 14,700 15,000 14,300 8,010 114,543,000
28/08/2015 14,700 0.50 3.52 14,300 14,800 14,200 29,150 428,505,000
27/08/2015 14,200 0.10 0.71 14,200 14,400 14,100 47,620 676,204,000
26/08/2015 14,100 0.10 0.71 14,000 14,100 14,000 14,710 207,411,000
25/08/2015 14,000 0.40 2.94 13,600 14,000 13,600 41,990 587,860,000
24/08/2015 13,600 -0.70 -4.90 14,100 14,200 13,600 58,190 791,384,000
21/08/2015 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 92,890 1,328,327,000
20/08/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 49,350 705,705,000
19/08/2015 14,300 -0.40 -2.72 14,700 14,700 14,300 13,610 194,623,000
18/08/2015 14,700 0.30 2.08 14,500 14,700 14,500 100 1,470,000
17/08/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,200 84,540 1,217,376,000
14/08/2015 14,400 0.00 ■■ 0.00 14,200 14,500 14,100 28,750 414,000,000
13/08/2015 14,400 0.00 ■■ 0.00 14,500 14,800 14,300 55,060 792,864,000
12/08/2015 14,400 -0.10 -0.69 14,500 14,600 14,400 27,460 395,424,000
11/08/2015 14,500 -0.20 -1.36 14,400 14,500 14,400 11,020 159,790,000
10/08/2015 14,700 0.00 ■■ 0.00 14,900 15,000 14,500 1,200 17,640,000
07/08/2015 14,700 0.10 0.68 14,500 14,900 14,500 9,310 136,857,000
06/08/2015 14,600 -0.40 -2.67 15,000 15,000 14,600 7,500 109,500,000
05/08/2015 15,000 0.70 4.90 14,300 15,000 14,300 57,160 857,400,000
04/08/2015 14,300 0.20 1.42 14,100 14,400 14,000 18,360 262,548,000
03/08/2015 14,100 -0.30 -2.08 14,400 14,400 14,100 16,070 226,587,000
31/07/2015 14,400 0.20 1.41 14,200 14,400 14,200 28,350 408,240,000
30/07/2015 14,200 -0.10 -0.70 14,200 14,300 14,200 3,080 43,736,000
29/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 21,300 304,590,000
28/07/2015 14,300 0.10 0.70 14,200 14,300 14,100 168,690 2,412,267,000
27/07/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 73,270 1,040,434,000
24/07/2015 14,200 -0.10 -0.70 14,200 14,300 14,200 27,680 393,056,000
23/07/2015 14,300 0.10 0.70 14,200 14,300 14,200 157,900 2,257,970,000
22/07/2015 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 21,650 307,430,000
21/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 21,290 302,318,000
20/07/2015 14,200 -0.10 -0.70 14,100 14,200 14,000 29,050 412,510,000
17/07/2015 14,300 0.10 0.70 14,200 14,300 14,200 55,580 794,794,000
16/07/2015 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 114,240 1,622,208,000
15/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 87,880 1,247,896,000
14/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 131,810 1,871,702,000
13/07/2015 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 328,620 4,666,404,000
10/07/2015 14,200 0.40 2.90 14,000 14,700 14,000 307,480 4,366,216,000
09/07/2015 13,800 -0.10 -0.72 13,900 13,900 13,800 51,680 713,184,000
08/07/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 320,120 4,449,668,000
07/07/2015 13,900 -0.20 -1.42 14,000 14,200 13,900 863,210 11,998,619,000
06/07/2015 14,100 0.10 0.71 14,000 14,100 14,000 25,830 364,203,000
03/07/2015 14,000 -0.10 -0.71 14,100 14,100 14,000 14,930 209,020,000
02/07/2015 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 44,750 630,975,000
01/07/2015 14,100 -0.10 -0.70 14,000 14,100 14,000 28,120 396,492,000
30/06/2015 14,200 0.30 2.16 13,700 14,200 13,700 133,720 1,898,824,000
29/06/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 48,120 668,868,000
26/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 108,340 1,505,926,000
25/06/2015 13,900 -0.10 -0.71 13,900 13,900 13,900 37,800 525,420,000
24/06/2015 14,000 0.10 0.72 13,900 14,000 13,800 249,290 3,490,060,000
23/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 18,420 256,038,000
22/06/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 16,520 229,628,000
19/06/2015 13,900 0.10 0.72 13,700 14,100 13,700 60,630 842,757,000
18/06/2015 13,800 -0.10 -0.72 13,800 14,100 13,800 24,720 341,136,000
17/06/2015 13,900 -0.40 -2.80 13,900 14,200 13,900 24,530 340,967,000
16/06/2015 14,300 0.10 0.70 14,300 14,400 14,300 201,700 2,884,310,000
15/06/2015 14,200 0.20 1.43 14,000 14,200 13,800 669,170 9,502,214,000
12/06/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 40,750 570,500,000
11/06/2015 14,000 0.10 0.72 14,000 14,000 13,800 118,190 1,654,660,000
10/06/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 63,270 879,453,000
09/06/2015 13,900 -0.20 -1.42 14,100 14,100 13,900 79,840 1,109,776,000
08/06/2015 14,100 0.10 0.71 14,100 14,200 14,000 179,660 2,533,206,000
05/06/2015 14,000 -0.30 -2.10 14,200 14,200 14,000 110,980 1,553,720,000
04/06/2015 14,300 -0.10 -0.69 14,300 14,400 14,100 119,290 1,705,847,000
03/06/2015 14,400 0.10 0.70 14,300 14,400 14,200 58,610 843,984,000
02/06/2015 14,300 -0.10 -0.69 14,500 14,500 14,300 165,530 2,367,079,000
01/06/2015 14,400 0.20 1.41 14,200 14,600 14,100 169,860 2,445,984,000
29/05/2015 14,200 0.10 0.71 14,200 14,300 14,100 77,130 1,095,246,000
28/05/2015 14,100 -0.20 -1.40 14,300 14,300 14,100 101,690 1,433,829,000
27/05/2015 14,300 0.30 2.14 14,000 14,300 14,000 145,910 2,086,513,000
26/05/2015 14,000 -0.30 -2.10 14,300 14,300 14,000 129,260 1,809,640,000
25/05/2015 14,300 0.10 0.70 14,100 14,500 14,100 292,270 4,179,461,000
22/05/2015 14,200 0.50 3.65 13,700 14,200 13,600 301,830 4,285,986,000
21/05/2015 13,700 0.00 ■■ 0.00 13,900 14,200 13,600 476,060 6,522,022,000
20/05/2015 13,700 0.10 0.74 13,600 13,800 13,600 143,720 1,968,964,000
19/05/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 58,050 789,480,000
18/05/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 39,000 530,400,000
15/05/2015 13,600 -0.10 -0.73 13,300 13,600 13,300 10,740 146,064,000
14/05/2015 13,700 0.10 0.74 13,700 13,700 13,500 5,670 77,679,000
13/05/2015 13,600 0.10 0.74 13,600 13,600 13,500 322,050 4,379,880,000
12/05/2015 13,500 0.10 0.75 13,500 13,500 13,400 10,710 144,585,000
11/05/2015 13,400 -0.10 -0.74 13,600 13,600 13,400 10,940 146,596,000
08/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 9,180 123,930,000
07/05/2015 13,500 -0.10 -0.74 13,600 13,700 13,500 3,860 52,110,000
06/05/2015 13,600 0.10 0.74 13,500 13,600 13,400 324,110 4,407,896,000
05/05/2015 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 4,070 54,945,000
04/05/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 22,940 309,690,000
27/04/2015 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 38,530 520,155,000
24/04/2015 13,500 -0.20 -1.46 13,700 13,800 13,500 19,540 263,790,000
23/04/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 34,630 474,431,000
22/04/2015 13,700 0.10 0.74 13,600 13,700 13,600 17,330 237,421,000
21/04/2015 13,600 0.10 0.74 13,500 13,700 13,500 450 6,120,000
20/04/2015 13,500 -0.10 -0.74 13,500 13,500 13,500 8,190 110,565,000
17/04/2015 13,600 0.10 0.74 13,500 13,600 13,500 16,250 221,000,000
16/04/2015 13,500 -0.30 -2.17 13,500 13,800 13,500 16,980 229,230,000
15/04/2015 13,800 0.30 2.22 13,500 13,800 13,500 31,330 432,354,000
14/04/2015 13,500 -0.30 -2.17 13,600 13,700 13,500 15,340 207,090,000
13/04/2015 13,800 -0.10 -0.72 13,900 13,900 13,500 6,080 83,904,000
10/04/2015 13,900 0.50 3.73 13,500 14,000 13,500 64,770 900,303,000
09/04/2015 13,400 0.20 1.52 13,400 13,400 13,300 26,550 355,770,000
08/04/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 10,760 142,032,000
07/04/2015 13,200 -0.20 -1.49 13,300 13,500 13,200 90 1,188,000
06/04/2015 13,400 0.20 1.52 13,300 13,400 13,000 13,280 177,952,000
03/04/2015 13,200 -0.20 -1.49 13,400 13,500 13,200 2,160 28,512,000
02/04/2015 13,400 0.80 6.35 13,100 13,400 12,800 46,870 628,058,000
01/04/2015 12,600 -0.90 -6.67 13,500 13,500 12,600 23,300 293,580,000
31/03/2015 13,500 0.30 2.27 13,200 13,500 13,200 37,220 502,470,000
30/03/2015 13,200 0.20 1.54 12,800 13,200 12,800 127,290 1,680,228,000
27/03/2015 13,000 -0.10 -0.76 13,000 13,000 13,000 15,110 196,430,000
26/03/2015 13,100 0.20 1.55 12,800 13,100 12,800 3,600 47,160,000
25/03/2015 12,900 -0.40 -3.01 13,100 13,100 12,900 33,710 434,859,000
24/03/2015 13,300 0.10 0.76 13,000 13,300 13,000 12,500 166,250,000
23/03/2015 13,200 0.20 1.54 13,000 13,200 13,000 22,030 290,796,000
20/03/2015 13,000 -0.10 -0.76 13,000 13,100 13,000 3,200 41,600,000
19/03/2015 13,100 -0.10 -0.76 13,000 13,100 13,000 29,010 380,031,000
18/03/2015 13,200 0.00 ■■ 0.00 13,100 13,200 13,000 3,650 48,180,000
17/03/2015 13,200 -0.10 -0.75 13,300 13,300 13,100 6,730 88,836,000
16/03/2015 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 5,040 67,032,000
13/03/2015 13,300 0.00 ■■ 0.00 13,100 13,300 13,100 11,410 151,753,000
12/03/2015 13,300 -0.10 -0.75 13,400 13,400 13,300 1,460 19,418,000
11/03/2015 13,400 0.20 1.52 13,500 13,500 13,400 60 804,000
10/03/2015 13,200 -0.40 -2.94 13,500 13,500 13,200 22,520 297,264,000
09/03/2015 13,600 0.20 1.49 13,600 13,600 13,600 320 4,352,000
06/03/2015 13,400 0.10 0.75 13,500 13,600 13,400 26,080 349,472,000
05/03/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 24,900 331,170,000
04/03/2015 13,300 -0.20 -1.48 13,300 13,300 13,300 30,000 399,000,000
03/03/2015 13,500 0.10 0.75 13,200 13,500 13,200 2,780 37,530,000
02/03/2015 13,400 -0.20 -1.47 13,600 13,600 13,400 16,910 226,594,000
27/02/2015 13,600 0.10 0.74 13,500 13,600 13,500 6,240 84,864,000
26/02/2015 13,500 0.50 3.85 13,300 13,500 13,300 35,530 479,655,000
25/02/2015 13,000 -0.50 -3.70 13,500 13,600 13,000 21,330 277,290,000
24/02/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 14,340 193,590,000
13/02/2015 13,500 0.10 0.75 13,400 13,500 13,400 17,170 231,795,000
12/02/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 7,130 95,542,000
11/02/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 13,020 174,468,000
10/02/2015 13,400 0.10 0.75 13,200 13,400 13,200 2,600 34,840,000
09/02/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 7,370 98,021,000
06/02/2015 13,300 0.10 0.76 13,200 13,300 13,200 2,850 37,905,000
05/02/2015 13,200 0.00 ■■ 0.00 13,300 13,400 13,200 16,130 212,916,000
04/02/2015 13,200 -0.10 -0.75 13,200 13,200 13,200 4,910 64,812,000
03/02/2015 13,300 0.00 ■■ 0.00 13,200 13,300 13,000 112,630 1,497,979,000
02/02/2015 13,300 0.10 0.76 13,200 13,300 13,200 28,630 380,779,000
30/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 52,920 698,544,000
29/01/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 33,490 442,068,000
28/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 45,950 606,540,000
27/01/2015 13,200 -0.10 -0.75 13,300 13,300 13,100 34,220 451,704,000
26/01/2015 13,300 0.20 1.53 13,200 13,300 13,200 21,800 289,940,000
23/01/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10,850 142,135,000
22/01/2015 13,100 0.10 0.77 13,000 13,100 13,000 12,080 158,248,000
21/01/2015 13,000 0.10 0.78 13,000 13,000 13,000 16,100 209,300,000
20/01/2015 12,900 -0.10 -0.77 13,000 13,200 12,800 61,670 795,543,000
19/01/2015 13,000 0.10 0.78 12,900 13,200 12,800 60,760 789,880,000
16/01/2015 12,900 -0.20 -1.53 13,200 13,200 12,800 66,500 857,850,000
15/01/2015 13,100 0.20 1.55 12,900 13,200 12,900 25,670 336,277,000
14/01/2015 12,900 -0.30 -2.27 12,900 13,000 12,800 16,150 208,335,000
13/01/2015 13,200 0.20 1.54 13,000 13,200 13,000 16,660 219,912,000
12/01/2015 13,000 -0.20 -1.52 13,100 13,400 13,000 86,610 1,125,930,000
09/01/2015 13,200 0.20 1.54 13,400 13,400 13,100 5,580 73,656,000
08/01/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 20,940 272,220,000
07/01/2015 13,000 -0.40 -2.99 13,200 13,400 13,000 30,740 399,620,000
06/01/2015 13,400 0.40 3.08 13,000 13,400 13,000 1,960 26,264,000
05/01/2015 13,000 -0.60 -4.41 13,500 13,500 13,000 24,340 316,420,000
31/12/2014 13,600 0.10 0.74 13,500 14,000 13,500 153,180 2,083,248,000
30/12/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 29,340 396,090,000
29/12/2014 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 169,180 2,283,930,000
26/12/2014 13,500 -0.10 -0.74 14,000 14,000 12,800 66,570 898,695,000
25/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 18,540 274,392,000
24/12/2014 14,800 -0.10 -0.67 14,800 14,900 14,800 50,430 746,364,000
23/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 25,220 375,778,000
22/12/2014 14,900 0.20 1.36 14,700 14,900 14,700 44,840 668,116,000
19/12/2014 14,700 0.10 0.68 14,700 14,700 14,600 34,050 500,535,000
18/12/2014 14,600 0.10 0.69 14,600 14,800 14,500 135,180 1,973,628,000
17/12/2014 14,500 -0.30 -2.03 14,800 14,800 14,200 185,440 2,688,880,000
16/12/2014 14,800 -0.10 -0.67 14,900 15,000 14,800 179,340 2,654,232,000
15/12/2014 14,900 -0.10 -0.67 15,000 15,000 14,900 53,440 796,256,000
12/12/2014 15,000 -0.10 -0.66 15,100 15,100 14,900 69,410 1,041,150,000
11/12/2014 15,100 0.00 ■■ 0.00 14,900 15,200 14,900 120,040 1,812,604,000
10/12/2014 15,100 0.20 1.34 14,900 15,100 14,600 97,180 1,467,418,000
09/12/2014 14,900 -0.30 -1.97 15,200 15,200 14,800 657,400 9,795,260,000
08/12/2014 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 352,820 5,362,864,000
05/12/2014 15,200 -0.10 -0.65 15,300 15,300 15,000 110,970 1,686,744,000
04/12/2014 15,300 0.10 0.66 15,200 15,300 15,200 194,940 2,982,582,000
03/12/2014 15,200 0.10 0.66 15,100 15,200 15,000 225,190 3,422,888,000
02/12/2014 15,100 0.40 2.72 14,900 15,100 14,800 214,080 3,232,608,000
01/12/2014 14,700 -0.20 -1.34 14,500 14,900 14,500 26,580 390,726,000
28/11/2014 14,900 0.10 0.68 14,800 14,900 14,700 65,130 970,437,000
27/11/2014 14,800 0.10 0.68 14,700 14,800 14,500 58,000 858,400,000
26/11/2014 14,700 -0.10 -0.68 14,800 14,900 14,700 71,850 1,056,195,000
25/11/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 18,640 275,872,000
24/11/2014 14,800 -0.10 -0.67 14,700 14,800 14,600 39,990 591,852,000
21/11/2014 14,900 -0.20 -1.32 15,000 15,000 14,900 47,440 706,856,000
20/11/2014 15,100 0.10 0.67 15,000 15,100 14,800 79,120 1,194,712,000
19/11/2014 15,000 0.00 ■■ 0.00 15,100 15,100 14,900 123,420 1,851,300,000
18/11/2014 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 202,700 3,040,500,000
17/11/2014 15,000 0.10 0.67 14,800 15,100 14,800 266,510 3,997,650,000
14/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 11,060 164,794,000
13/11/2014 14,900 -0.10 -0.67 15,200 15,200 14,900 68,380 1,018,862,000
12/11/2014 15,000 0.20 1.35 15,000 15,100 14,900 253,140 3,797,100,000
11/11/2014 14,800 0.10 0.68 14,700 15,000 14,700 99,860 1,477,928,000
10/11/2014 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 291,880 4,290,636,000
07/11/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 112,460 1,653,162,000
06/11/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 120,760 1,775,172,000
05/11/2014 14,700 0.10 0.68 14,600 14,700 14,600 219,110 3,220,917,000
04/11/2014 14,600 -0.10 -0.68 14,500 14,600 14,500 153,940 2,247,524,000
03/11/2014 14,700 0.10 0.68 14,600 14,800 14,600 69,880 1,027,236,000
31/10/2014 14,600 0.20 1.39 14,300 14,600 14,300 64,380 939,948,000
30/10/2014 14,400 -0.10 -0.69 14,500 14,600 14,400 224,250 3,229,200,000
29/10/2014 14,500 0.40 2.84 14,300 14,500 14,200 100,380 1,455,510,000
28/10/2014 14,100 0.10 0.71 13,700 14,100 13,700 200,800 2,831,280,000
27/10/2014 14,000 -0.40 -2.78 14,400 14,500 14,000 100,390 1,405,460,000
24/10/2014 14,400 -0.10 -0.69 14,500 14,500 14,400 64,310 926,064,000
23/10/2014 14,500 -0.20 -1.36 14,700 14,700 14,400 40,620 588,990,000
22/10/2014 14,700 0.20 1.38 14,500 14,700 14,500 113,090 1,662,423,000
21/10/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 73,300 1,062,850,000
20/10/2014 14,500 0.10 0.69 14,400 14,700 14,400 56,490 819,105,000
17/10/2014 14,400 0.20 1.41 14,400 14,500 14,200 103,410 1,489,104,000
16/10/2014 14,200 -0.60 -4.05 14,900 14,900 14,200 311,840 4,428,128,000
15/10/2014 14,800 0.00 ■■ 0.00 14,900 15,000 14,800 314,000 4,647,200,000
14/10/2014 14,800 -0.10 -0.67 15,000 15,100 14,800 283,340 4,193,432,000
13/10/2014 14,900 -0.20 -1.32 15,100 15,100 14,900 190,030 2,831,447,000
10/10/2014 15,100 0.00 ■■ 0.00 14,900 15,200 14,900 236,410 3,569,791,000
09/10/2014 15,100 0.10 0.67 15,100 15,300 15,000 68,470 1,033,897,000
08/10/2014 15,000 -0.40 -2.60 15,400 15,400 15,000 221,910 3,328,650,000
07/10/2014 15,400 0.40 2.67 15,000 15,400 15,000 408,820 6,295,828,000
06/10/2014 15,000 0.30 2.04 14,800 15,100 14,800 270,970 4,064,550,000
03/10/2014 14,700 0.20 1.38 14,500 14,900 14,500 261,080 3,837,876,000
02/10/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,400 203,960 2,957,420,000
01/10/2014 14,500 0.10 0.69 14,500 14,700 14,500 237,700 3,446,650,000
30/09/2014 14,400 -0.10 -0.69 14,400 14,500 14,300 200,420 2,886,048,000
29/09/2014 14,500 0.00 ■■ 0.00 14,700 14,700 14,400 97,660 1,416,070,000
26/09/2014 14,500 -0.20 -1.36 14,600 14,700 14,400 516,870 7,494,615,000
25/09/2014 14,700 0.10 0.68 14,600 14,700 14,300 179,440 2,637,768,000
24/09/2014 14,600 0.10 0.69 14,500 14,600 14,300 344,800 5,034,080,000
23/09/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 394,960 5,726,920,000
22/09/2014 14,500 -0.20 -1.36 14,800 14,900 14,400 487,490 7,068,605,000
19/09/2014 14,700 0.30 2.08 14,400 14,800 14,400 289,470 4,255,209,000
18/09/2014 14,400 -0.90 -5.88 15,200 15,300 14,400 795,060 11,448,864,000
17/09/2014 15,300 -0.10 -0.65 15,500 15,600 15,100 855,400 13,087,620,000
16/09/2014 15,400 0.30 1.99 15,200 15,400 15,000 322,040 4,959,416,000
15/09/2014 15,100 -0.40 -2.58 15,700 16,000 15,100 1,013,020 15,296,602,000
12/09/2014 15,500 0.50 3.33 14,800 15,700 14,800 786,050 12,183,775,000
11/09/2014 15,000 0.30 2.04 14,600 15,300 14,600 1,001,860 15,027,900,000
10/09/2014 14,700 0.30 2.08 14,400 14,700 14,000 345,170 5,073,999,000
09/09/2014 14,400 -0.90 -5.88 15,300 15,400 14,400 1,140,520 16,423,488,000
08/09/2014 15,300 0.60 4.08 14,700 15,400 14,700 1,692,440 25,894,332,000
05/09/2014 14,700 0.30 2.08 14,400 14,700 14,300 390,760 5,744,172,000
04/09/2014 14,400 -0.10 -0.69 14,500 14,600 14,300 398,780 5,742,432,000
03/09/2014 14,500 0.00 ■■ 0.00 14,500 15,000 14,100 667,090 9,672,805,000
29/08/2014 14,500 -0.10 -0.68 14,600 14,600 14,300 500,950 7,263,775,000
28/08/2014 14,600 0.20 1.39 14,400 14,700 14,400 480,790 7,019,534,000
27/08/2014 14,400 0.50 3.60 14,100 14,400 13,900 1,109,630 15,978,672,000
26/08/2014 13,900 0.00 ■■ 0.00 13,900 14,200 13,900 360,150 5,006,085,000
25/08/2014 13,900 -0.10 -0.71 14,100 14,200 13,900 313,680 4,360,152,000
22/08/2014 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 275,830 3,861,620,000
21/08/2014 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 535,950 7,503,300,000
20/08/2014 14,000 0.10 0.72 13,800 14,100 13,700 442,070 6,188,980,000
19/08/2014 13,900 -0.40 -2.80 14,500 14,500 13,800 244,240 3,394,936,000
18/08/2014 14,300 0.50 3.62 13,800 14,400 13,700 733,340 10,486,762,000
15/08/2014 13,800 0.50 3.76 13,300 14,000 13,200 638,160 8,806,608,000
14/08/2014 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 248,540 3,305,582,000
13/08/2014 13,300 0.10 0.76 13,200 13,500 13,100 345,260 4,591,958,000
12/08/2014 13,200 0.30 2.33 13,000 13,400 13,000 253,480 3,345,936,000
11/08/2014 12,900 -0.60 -4.44 13,500 13,500 12,900 284,690 3,672,501,000
08/08/2014 13,500 -0.10 -0.74 13,700 13,700 13,400 131,900 1,780,650,000
07/08/2014 13,600 0.50 3.82 13,200 13,600 13,100 337,570 4,590,952,000
06/08/2014 13,100 0.10 0.77 13,100 13,100 12,900 58,620 767,922,000
05/08/2014 13,000 0.30 2.36 13,000 13,000 12,600 124,820 1,622,660,000
04/08/2014 12,700 -0.20 -1.55 12,800 13,000 12,700 42,960 545,592,000
01/08/2014 12,900 -0.10 -0.77 12,800 13,000 12,800 19,630 253,227,000
31/07/2014 13,000 0.30 2.36 12,900 13,000 12,800 39,250 510,250,000
30/07/2014 12,700 -0.20 -1.55 12,800 12,900 12,700 27,450 348,615,000
29/07/2014 12,900 0.20 1.57 12,700 13,000 12,700 10,000 129,000,000
28/07/2014 12,700 -0.60 -4.51 13,200 13,400 12,700 167,800 2,131,060,000
25/07/2014 13,300 -0.20 -1.48 13,600 13,600 13,300 156,480 2,081,184,000
24/07/2014 13,500 0.20 1.50 13,300 13,500 13,300 51,420 694,170,000
23/07/2014 13,300 0.00 ■■ 0.00 13,300 13,600 13,200 135,600 1,803,480,000
22/07/2014 13,300 -0.10 -0.75 13,400 13,400 13,200 124,310 1,653,323,000
21/07/2014 13,400 -0.20 -1.47 13,800 13,800 13,300 128,030 1,715,602,000
18/07/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 186,940 2,542,384,000
17/07/2014 13,600 -0.10 -0.73 13,600 13,700 13,400 110,140 1,497,904,000
16/07/2014 13,700 0.20 1.48 13,800 13,900 13,500 347,730 4,763,901,000
15/07/2014 13,500 0.30 2.27 13,300 13,600 13,200 217,810 2,940,435,000
14/07/2014 13,200 -0.10 -0.75 13,300 13,400 13,100 96,390 1,272,348,000
11/07/2014 13,300 0.60 4.72 12,700 13,500 12,600 398,690 5,302,577,000
10/07/2014 12,700 -0.40 -3.05 13,000 13,000 12,700 164,140 2,084,578,000
09/07/2014 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 190,850 2,500,135,000
08/07/2014 13,100 0.30 2.34 12,700 13,200 12,600 455,650 5,969,015,000
07/07/2014 12,800 -0.10 -0.78 13,000 13,000 12,700 194,360 2,487,808,000
04/07/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 179,410 2,314,389,000
03/07/2014 12,900 0.30 2.38 12,700 12,900 12,600 570,170 7,355,193,000
02/07/2014 12,600 0.20 1.61 12,500 12,700 12,300 210,630 2,653,938,000
01/07/2014 12,400 -0.10 -0.80 12,400 12,600 12,200 253,160 3,139,184,000
30/06/2014 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 31,940 399,250,000
27/06/2014 12,500 0.10 0.81 12,500 12,500 12,300 58,610 732,625,000
26/06/2014 12,400 0.30 2.48 12,200 12,800 12,200 727,960 9,026,704,000
25/06/2014 12,100 0.10 0.83 12,000 12,100 12,000 147,260 1,781,846,000
24/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 40,450 485,400,000
23/06/2014 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 17,080 204,960,000
20/06/2014 12,000 0.10 0.84 12,100 12,300 11,900 86,890 1,042,680,000
19/06/2014 11,900 -0.30 -2.46 12,000 12,100 11,800 108,240 1,288,056,000
18/06/2014 12,200 0.00 ■■ 0.00 12,300 12,300 12,100 40,270 491,294,000
17/06/2014 12,200 0.30 2.52 11,900 12,600 11,800 142,730 1,741,306,000
16/06/2014 11,900 -0.10 -0.83 11,900 12,000 11,900 64,040 762,076,000
13/06/2014 12,000 -0.10 -0.83 12,000 12,100 12,000 37,040 444,480,000
12/06/2014 12,100 -0.10 -0.82 12,100 12,200 12,000 115,070 1,392,347,000
11/06/2014 12,200 0.70 6.09 11,500 12,300 11,500 335,580 4,094,076,000
10/06/2014 11,500 -0.10 -0.86 11,600 11,600 11,400 245,480 2,823,020,000
09/06/2014 11,600 -0.10 -0.85 11,700 11,800 11,600 61,320 711,312,000
06/06/2014 11,700 0.10 0.86 11,700 11,700 11,600 27,180 318,006,000
05/06/2014 11,600 0.10 0.87 11,500 11,600 11,500 63,830 740,428,000
04/06/2014 11,500 -0.10 -0.86 11,400 11,600 11,300 147,600 1,697,400,000
03/06/2014 11,600 0.30 2.65 11,300 11,600 11,300 20,130 233,508,000
02/06/2014 11,300 -0.30 -2.59 11,400 11,600 11,300 80,880 913,944,000
30/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 37,300 432,680,000
29/05/2014 11,600 -0.30 -2.52 12,000 12,000 11,600 88,180 1,022,888,000
28/05/2014 11,900 -0.10 -0.83 12,000 12,000 11,800 123,690 1,471,911,000
27/05/2014 12,000 0.30 2.56 11,800 12,000 11,700 194,350 2,332,200,000
26/05/2014 11,700 0.00 ■■ 0.00 11,500 11,700 11,300 64,090 749,853,000
23/05/2014 11,700 0.00 ■■ 0.00 11,500 11,700 11,400 49,180 575,406,000
22/05/2014 11,700 -0.20 -1.68 11,800 11,900 11,500 57,750 675,675,000
21/05/2014 11,900 0.60 5.31 11,400 11,900 11,300 156,660 1,864,254,000
20/05/2014 11,300 0.20 1.80 11,200 11,400 11,000 180,490 2,039,537,000
19/05/2014 11,100 0.10 0.91 11,100 11,200 10,900 126,890 1,408,479,000
16/05/2014 11,000 0.30 2.80 10,500 11,000 10,500 108,980 1,198,780,000
15/05/2014 10,700 -0.40 -3.60 10,900 11,200 10,600 493,910 5,284,837,000
14/05/2014 11,100 0.70 6.73 10,500 11,100 10,500 215,940 2,396,934,000
13/05/2014 10,400 -0.20 -1.89 10,600 10,600 10,300 516,140 5,367,856,000
12/05/2014 10,600 -0.70 -6.19 11,600 11,600 10,600 986,020 10,451,812,000
09/05/2014 11,300 0.00 ■■ 0.00 11,200 11,600 11,100 522,970 5,909,561,000
08/05/2014 11,300 -0.80 -6.61 12,000 12,000 11,300 726,770 8,212,501,000
07/05/2014 12,100 0.20 1.68 12,100 12,400 11,900 86,470 1,046,287,000
06/05/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 473,510 5,634,769,000
05/05/2014 11,900 -0.50 -4.03 12,400 12,400 11,900 179,580 2,137,002,000
29/04/2014 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 79,540 986,296,000
28/04/2014 12,400 -0.20 -1.59 12,700 12,700 12,300 133,060 1,649,944,000
25/04/2014 12,600 0.10 0.80 12,500 12,700 12,500 98,690 1,243,494,000
24/04/2014 12,500 -0.10 -0.79 12,600 12,600 12,300 39,030 487,875,000
23/04/2014 12,600 0.30 2.44 12,400 12,900 12,200 320,310 4,035,906,000
22/04/2014 12,300 0.70 6.03 11,900 12,300 11,400 139,200 1,712,160,000
21/04/2014 11,600 -0.60 -4.92 12,100 12,500 11,600 386,320 4,481,312,000
18/04/2014 12,200 -0.40 -3.17 12,700 12,700 12,100 181,460 2,213,812,000
17/04/2014 12,600 0.30 2.44 12,500 12,800 12,400 234,220 2,951,172,000
16/04/2014 12,300 -0.20 -1.60 12,600 12,600 12,100 565,490 6,955,527,000
15/04/2014 12,500 -0.70 -5.30 13,300 13,300 12,500 389,740 4,871,750,000
14/04/2014 13,200 -0.40 -2.94 13,500 13,500 13,100 185,470 2,448,204,000
11/04/2014 13,600 -0.10 -0.73 13,700 13,700 13,400 189,120 2,572,032,000
10/04/2014 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 213,380 2,923,306,000
08/04/2014 13,700 0.40 3.01 13,300 13,700 13,300 220,190 3,016,603,000
07/04/2014 13,300 0.20 1.53 13,100 13,400 13,100 268,140 3,566,262,000
04/04/2014 13,100 -0.10 -0.76 13,400 13,400 13,000 232,020 3,039,462,000
03/04/2014 13,200 0.20 1.54 13,100 13,400 13,000 288,470 3,807,804,000
02/04/2014 13,000 -0.60 -4.41 13,600 13,700 12,700 460,870 5,991,310,000
01/04/2014 13,600 -0.50 -3.55 14,000 14,100 13,300 483,400 6,574,240,000
31/03/2014 14,100 -0.10 -0.70 14,300 14,400 14,100 245,600 3,462,960,000
28/03/2014 14,200 -0.30 -2.07 14,200 14,600 14,200 224,360 3,185,912,000
27/03/2014 14,500 0.40 2.84 14,100 14,500 13,800 346,500 5,024,250,000
26/03/2014 14,100 -0.60 -4.08 14,800 14,800 13,800 683,830 9,642,003,000
25/03/2014 14,700 -0.50 -3.29 15,200 15,200 14,500 1,163,920 17,109,624,000
24/03/2014 15,200 0.60 4.11 14,700 15,200 14,500 1,485,540 22,580,208,000
21/03/2014 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 228,490 3,335,954,000
20/03/2014 14,600 -0.40 -2.67 15,000 15,100 14,400 917,790 13,399,734,000
19/03/2014 15,000 0.40 2.74 14,600 15,200 14,600 636,830 9,552,450,000
18/03/2014 14,600 -0.10 -0.68 14,600 14,800 14,500 575,140 8,397,044,000
17/03/2014 14,700 0.10 0.68 14,800 14,800 14,500 492,420 7,238,574,000
14/03/2014 14,600 0.20 1.39 14,400 14,800 14,300 496,600 7,250,360,000
13/03/2014 14,400 -0.10 -0.69 14,600 14,600 14,300 259,610 3,738,384,000
12/03/2014 14,500 -0.10 -0.68 14,600 14,600 14,400 1,011,890 14,672,405,000
11/03/2014 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 446,600 6,520,360,000
10/03/2014 14,600 -0.10 -0.68 14,600 14,800 14,600 493,480 7,204,808,000
07/03/2014 14,700 -0.40 -2.65 14,700 15,100 14,400 697,270 10,249,869,000
06/03/2014 15,100 0.40 2.72 14,700 15,100 14,300 480,000 7,248,000,000
05/03/2014 14,700 -0.60 -3.92 15,100 15,500 14,300 1,173,650 17,252,655,000
04/03/2014 15,300 0.20 1.32 14,500 16,000 14,500 360,660 5,518,098,000
03/03/2014 16,500 -0.10 -0.60 16,700 16,800 16,300 1,022,810 16,876,365,000
28/02/2014 16,600 0.40 2.47 16,200 17,000 16,200 626,490 10,399,734,000
27/02/2014 16,200 -0.50 -2.99 16,800 17,100 16,000 1,136,240 18,407,088,000
26/02/2014 16,700 0.50 3.09 16,400 16,700 16,100 789,250 13,180,475,000
25/02/2014 16,200 0.10 0.62 16,200 16,400 16,100 699,680 11,334,816,000
24/02/2014 16,100 0.10 0.63 16,200 16,200 15,900 295,590 4,758,999,000
21/02/2014 16,000 0.20 1.27 15,600 16,000 15,100 394,730 6,315,680,000
20/02/2014 15,800 -0.90 -5.39 16,600 16,700 15,600 788,240 12,454,192,000
19/02/2014 16,700 0.40 2.45 16,600 16,700 16,000 957,780 15,994,926,000
18/02/2014 16,300 0.90 5.84 15,200 16,300 15,200 1,095,880 17,862,844,000
17/02/2014 15,400 0.70 4.76 14,600 15,400 14,500 1,126,830 17,353,182,000
14/02/2014 14,700 0.10 0.68 14,700 14,900 14,600 306,950 4,512,165,000
13/02/2014 14,600 -0.10 -0.68 14,700 14,900 14,500 865,200 12,631,920,000
12/02/2014 14,700 0.60 4.26 14,100 14,900 14,100 973,390 14,308,833,000
11/02/2014 14,100 -0.20 -1.40 14,500 14,700 14,100 863,550 12,176,055,000
10/02/2014 14,300 0.50 3.62 13,700 14,400 13,700 653,810 9,349,483,000
07/02/2014 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 839,670 11,587,446,000
06/02/2014 13,800 0.20 1.47 13,600 13,900 13,600 426,640 5,887,632,000
27/01/2014 13,600 0.20 1.49 13,400 13,700 13,300 313,260 4,260,336,000
24/01/2014 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 241,3