Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.68 (-0.07%)
  • HNX-Index 105.00 -0.15 (-0.14%)
  • UPCOM-Index 56.82 -0.09 (-0.16%)
CTCP Kinh doanh Khí Miền Nam
Southern Gas Trading Joint Stock Company
Mã CK:      PGS      30.60      -0.80 (-2.61%)      (cập nhật 08:15 18/11/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pgs.com.vn
PGS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/11/2019 30,600 -0.80 -2.61 31,400 30,800 29,100 1,600 48,960,000
15/11/2019 31,400 1.40 4.46 30,000 31,400 30,000 40 1,256,000
14/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,000 60,000,000
13/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
12/11/2019 30,000 -0.10 -0.33 30,100 30,000 30,000 2,500 75,000,000
11/11/2019 30,100 -2.30 -7.64 32,400 30,100 30,100 20 602,000
08/11/2019 32,400 1.20 3.70 31,200 32,400 32,400 10 324,000
07/11/2019 31,200 -0.70 -2.24 31,900 31,200 30,600 1,100 34,320,000
06/11/2019 31,900 0.10 0.31 31,800 34,500 30,100 2,140 68,266,000
05/11/2019 31,800 -0.10 -0.31 31,900 31,800 31,800 200 6,360,000
04/11/2019 31,900 -0.50 -1.57 32,400 31,900 30,100 1,200 38,280,000
01/11/2019 32,400 -32.40 -100.00 32,400 0 0 0 0
31/10/2019 32,400 -32.40 -100.00 32,400 0 0 0 0
30/10/2019 32,400 1.40 4.32 31,000 32,900 31,000 700 22,680,000
29/10/2019 31,000 -0.90 -2.90 31,900 31,000 30,500 170 5,270,000
28/10/2019 31,900 -2.10 -6.58 34,000 31,900 31,900 1,000 31,900,000
25/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
24/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
23/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
22/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
21/10/2019 34,000 2.60 7.65 31,400 34,000 31,900 30 1,020,000
18/10/2019 31,400 1.00 3.18 30,400 32,500 30,000 210 6,594,000
17/10/2019 30,400 -2.60 -8.55 33,000 31,000 30,400 400 12,160,000
16/10/2019 33,000 -1.00 -3.03 34,000 33,000 30,800 30 990,000
15/10/2019 34,000 3.00 8.82 31,000 34,000 30,500 270 9,180,000
14/10/2019 31,000 1.40 4.52 29,600 31,300 31,000 1,800 55,800,000
11/10/2019 29,600 -0.90 -3.04 30,500 29,600 29,600 100 2,960,000
10/10/2019 30,500 -0.50 -1.64 31,000 30,500 30,000 170 5,185,000
09/10/2019 31,000 0.00 ■■ 0.00 31,000 31,900 31,000 900 27,900,000
08/10/2019 31,000 0.70 2.26 30,300 31,200 31,000 60 1,860,000
07/10/2019 30,300 0.30 0.99 30,000 30,600 30,300 600 18,180,000
04/10/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,500 45,000,000
03/10/2019 30,000 0.00 ■■ 0.00 30,000 31,300 30,000 1,300 39,000,000
02/10/2019 30,000 -1.90 -6.33 31,900 30,200 30,000 2,800 84,000,000
01/10/2019 31,900 0.90 2.82 31,000 32,400 30,100 5,170 164,923,000
30/09/2019 31,000 -1.80 -5.81 32,800 34,000 31,000 420 13,020,000
27/09/2019 32,800 0.80 2.44 32,000 32,800 30,100 2,200 72,160,000
26/09/2019 32,000 -2.00 -6.25 34,000 32,000 32,000 300 9,600,000
25/09/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
24/09/2019 34,000 0.40 1.18 33,600 34,000 32,000 20 680,000
23/09/2019 33,600 1.60 4.76 32,000 34,000 32,000 200 6,720,000
20/09/2019 32,000 0.20 0.63 31,800 32,400 31,100 650 20,800,000
19/09/2019 31,800 -0.10 -0.31 31,900 32,000 31,800 220 6,996,000
18/09/2019 31,900 0.00 ■■ 0.00 31,900 32,000 31,900 1,100 35,090,000
17/09/2019 31,900 0.40 1.25 31,500 32,000 31,500 80 2,552,000
16/09/2019 31,500 -0.30 -0.95 31,800 32,000 31,500 200 6,300,000
13/09/2019 31,800 -31.80 -100.00 31,800 0 0 0 0
12/09/2019 31,800 -31.80 -100.00 31,800 0 0 0 0
11/09/2019 31,800 -0.10 -0.31 31,900 33,000 31,800 320 10,176,000
10/09/2019 31,900 0.20 0.63 31,700 31,900 31,900 10 319,000
09/09/2019 31,700 -0.30 -0.95 32,000 31,700 31,700 20 634,000
06/09/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
05/09/2019 32,000 0.20 0.63 31,800 32,500 31,700 1,050 33,600,000
04/09/2019 31,800 -0.10 -0.31 31,900 31,900 31,800 200 6,360,000
03/09/2019 31,900 0.00 ■■ 0.00 31,900 31,900 31,200 1,680 53,592,000
30/08/2019 31,900 -0.10 -0.31 32,000 32,000 31,900 210 6,699,000
28/08/2019 32,000 0.50 1.56 31,500 32,000 31,500 1,030 32,960,000
27/08/2019 31,500 0.00 ■■ 0.00 31,500 32,000 31,000 1,050 33,075,000
26/08/2019 31,500 -0.30 -0.95 31,800 31,500 31,400 200 6,300,000
23/08/2019 31,800 0.30 0.94 31,500 31,800 31,500 300 9,540,000
22/08/2019 31,500 -0.10 -0.32 31,600 31,500 31,500 270 8,505,000
21/08/2019 31,600 -0.20 -0.63 31,800 31,600 31,000 620 19,592,000
20/08/2019 31,800 0.10 0.31 31,700 31,800 31,700 140 4,452,000
19/08/2019 31,700 0.10 0.32 31,600 31,800 31,000 760 24,092,000
16/08/2019 31,600 -0.20 -0.63 31,800 31,600 30,600 250 7,900,000
15/08/2019 31,800 -0.10 -0.31 31,900 31,800 31,800 130 4,134,000
14/08/2019 31,900 -0.10 -0.31 32,000 31,900 31,300 110 3,509,000
13/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 90 2,880,000
12/08/2019 32,000 0.00 ■■ 0.00 32,000 32,500 32,000 210 6,720,000
09/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,200 450 14,400,000
08/08/2019 32,000 -0.80 -2.50 32,800 32,000 31,100 220 7,040,000
07/08/2019 32,800 -0.20 -0.61 33,000 32,800 31,200 740 24,272,000
06/08/2019 33,000 0.60 1.82 32,400 33,000 31,100 470 15,510,000
05/08/2019 32,400 -0.30 -0.93 32,700 32,400 31,400 170 5,508,000
02/08/2019 32,700 -0.30 -0.92 33,000 32,700 32,700 30 981,000
01/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 33,000 110 3,630,000
31/07/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 280 9,240,000
30/07/2019 33,000 -0.30 -0.91 33,300 33,000 32,100 350 11,550,000
29/07/2019 33,300 -0.30 -0.90 33,600 33,300 32,600 200 6,660,000
26/07/2019 33,600 0.80 2.38 32,800 33,700 33,600 290 9,744,000
25/07/2019 32,800 -1.80 -5.49 34,600 32,800 32,800 100 3,280,000
24/07/2019 34,600 -0.10 -0.29 34,700 34,600 34,600 100 3,460,000
23/07/2019 34,700 -0.20 -0.58 34,900 34,700 32,100 110 3,817,000
19/07/2019 34,900 0.40 1.15 34,500 35,000 34,400 4,250 148,325,000
18/07/2019 34,500 -0.50 -1.45 35,000 34,500 34,000 5,300 182,850,000
17/07/2019 35,000 1.60 4.57 33,400 35,000 35,000 10 350,000
16/07/2019 33,900 -0.10 -0.29 34,000 33,900 33,900 1,050 35,595,000
15/07/2019 34,000 -1.00 -2.94 35,000 38,500 34,000 210 7,140,000
12/07/2019 35,000 2.00 5.71 33,000 35,000 34,300 20 700,000
11/07/2019 33,000 -1.00 -3.03 34,000 33,700 33,000 130 4,290,000
09/07/2019 34,000 1.10 3.24 32,900 34,500 33,200 200 6,800,000
08/07/2019 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 110 3,619,000
05/07/2019 32,900 0.00 ■■ 0.00 32,900 33,100 32,900 120 3,948,000
04/07/2019 32,900 -0.20 -0.61 33,100 32,900 32,900 110 3,619,000
03/07/2019 33,100 -0.20 -0.60 33,300 33,100 33,100 100 3,310,000
02/07/2019 33,300 -0.10 -0.30 33,400 33,300 33,300 100 3,330,000
01/07/2019 33,400 -0.10 -0.30 33,500 33,400 33,400 100 3,340,000
28/06/2019 33,500 1.50 4.48 32,000 33,700 33,500 60 2,010,000
27/06/2019 32,000 -1.50 -4.69 33,500 33,300 31,800 1,920 61,440,000
26/06/2019 33,500 -0.10 -0.30 33,600 33,500 31,500 290 9,715,000
25/06/2019 33,600 -0.10 -0.30 33,700 33,600 33,600 10 336,000
24/06/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 70 2,359,000
21/06/2019 33,700 -0.20 -0.59 33,900 33,700 33,700 110 3,707,000
20/06/2019 33,900 -0.10 -0.29 34,000 34,000 32,700 190 6,441,000
19/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 70 2,380,000
18/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 120 4,080,000
17/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 170 5,780,000
16/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 550 18,700,000
14/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 550 18,700,000
13/06/2019 34,000 -0.90 -2.65 34,900 34,000 34,000 150 5,100,000
11/06/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 50 1,745,000
10/06/2019 34,900 0.10 0.29 34,800 34,900 34,900 40 1,396,000
09/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
07/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
06/06/2019 34,800 -0.10 -0.29 34,900 34,800 34,800 50 1,740,000
05/06/2019 34,900 0.20 0.57 34,700 34,900 34,900 50 1,745,000
04/06/2019 34,700 -0.30 -0.86 35,000 34,700 34,700 60 2,082,000
03/06/2019 35,000 0.70 2.00 34,300 35,000 34,100 250 8,750,000
02/06/2019 34,300 -0.50 -1.46 34,800 34,300 34,300 50 1,715,000
31/05/2019 34,300 -0.50 -1.46 34,800 34,300 34,300 50 1,715,000
30/05/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 30 1,044,000
29/05/2019 34,800 0.00 ■■ 0.00 34,800 34,800 33,300 70 2,436,000
28/05/2019 34,800 -0.10 -0.29 34,900 34,800 33,000 260 9,048,000
27/05/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 540 18,846,000
26/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,000 30 1,047,000
24/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,000 30 1,047,000
23/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 33,300 50 1,750,000
22/05/2019 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 90 3,150,000
21/05/2019 35,000 0.20 0.57 34,800 35,000 34,700 120 4,200,000
20/05/2019 34,800 -0.10 -0.29 34,900 34,800 34,000 260 9,048,000
19/05/2019 34,900 -0.60 -1.72 35,500 35,000 33,500 60 2,094,000
17/05/2019 34,900 -0.60 -1.72 35,500 35,000 33,500 60 2,094,000
16/05/2019 35,500 0.30 0.85 35,200 35,500 33,500 740 26,270,000
15/05/2019 35,200 0.10 0.28 35,100 35,200 35,200 30 1,056,000
14/05/2019 35,100 -0.20 -0.57 35,300 35,100 35,100 30 1,053,000
13/05/2019 35,300 -0.40 -1.13 35,700 35,300 33,700 6,040 213,212,000
12/05/2019 35,700 1.30 3.64 34,400 35,900 34,400 130 4,641,000
10/05/2019 35,700 1.30 3.64 34,400 35,900 34,400 130 4,641,000
09/05/2019 34,400 0.20 0.58 34,200 34,400 34,400 60 2,064,000
08/05/2019 34,200 0.40 1.17 33,800 34,400 33,700 180 6,156,000
07/05/2019 33,800 -0.20 -0.59 34,000 33,800 33,800 140 4,732,000
06/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 32,300 380 12,920,000
05/05/2019 34,000 -0.40 -1.18 34,400 34,000 34,000 50 1,700,000
03/05/2019 34,000 -0.40 -1.18 34,400 34,000 34,000 50 1,700,000
02/05/2019 34,400 -1.60 -4.65 36,000 34,800 32,900 340 11,696,000
01/05/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
30/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
29/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
28/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
26/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
25/04/2019 34,000 0.30 0.88 33,700 34,000 34,000 50 1,700,000
24/04/2019 33,700 -0.70 -2.08 34,400 33,700 33,700 240 8,088,000
23/04/2019 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 20 688,000
22/04/2019 34,400 0.50 1.45 33,900 34,800 33,900 13,490 464,056,000
21/04/2019 33,900 -0.80 -2.36 34,700 34,000 33,900 20 678,000
19/04/2019 33,900 -0.80 -2.36 34,700 34,000 33,900 20 678,000
18/04/2019 34,700 0.60 1.73 34,100 35,000 34,200 2,280 79,116,000
17/04/2019 34,700 0.60 1.73 34,100 35,000 34,200 2,280 79,116,000
16/04/2019 34,100 -1.60 -4.69 35,700 35,200 33,800 120 4,092,000
15/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
14/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
12/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
11/04/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
10/04/2019 35,500 0.50 1.41 35,000 35,900 33,700 230 8,165,000
09/04/2019 35,000 -0.20 -0.57 35,200 35,000 34,000 90 3,150,000
08/04/2019 35,200 0.60 1.70 34,600 35,300 34,600 410 14,432,000
07/04/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 70 2,422,000
05/04/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 70 2,422,000
04/04/2019 34,800 -0.10 -0.29 34,900 34,800 34,600 170 5,916,000
03/04/2019 34,900 -0.40 -1.15 35,300 34,900 34,900 10 349,000
02/04/2019 35,300 0.00 ■■ 0.00 35,300 35,300 34,200 510 18,003,000
01/04/2019 35,300 0.50 1.42 34,800 35,600 33,600 160 5,648,000
29/03/2019 34,800 -0.90 -2.59 35,700 35,000 33,600 40 1,392,000
27/03/2019 35,700 -0.30 -0.84 36,000 35,700 35,700 10 357,000
26/03/2019 36,000 1.60 4.44 34,400 36,000 34,300 450 16,200,000
25/03/2019 34,400 -0.20 -0.58 34,600 34,400 33,200 280 9,632,000
22/03/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 50 1,730,000
21/03/2019 34,800 -0.70 -2.01 35,500 34,800 34,800 30 1,044,000
19/03/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
18/03/2019 35,500 1.00 2.82 34,500 35,500 33,300 19,600 695,800,000
15/03/2019 34,500 -1.00 -2.90 35,500 34,500 34,500 50 1,725,000
14/03/2019 35,500 1.00 2.82 34,500 35,800 35,500 80 2,840,000
13/03/2019 34,500 0.00 ■■ 0.00 34,500 35,300 33,400 70 2,415,000
12/03/2019 34,500 -1.00 -2.90 35,500 35,900 33,300 360 12,420,000
11/03/2019 35,500 0.50 1.41 35,000 35,800 35,500 110 3,905,000
08/03/2019 35,000 1.10 3.14 33,900 35,700 34,900 50 1,750,000
07/03/2019 36,000 2.60 7.22 33,400 36,000 35,600 50 1,800,000
06/03/2019 36,000 1.00 2.78 35,000 36,800 35,900 2,410 86,760,000
05/03/2019 35,000 -1.70 -4.86 36,700 40,000 34,000 3,000 105,000,000
04/03/2019 36,700 0.70 1.91 36,000 37,000 34,000 8,100 297,270,000
01/03/2019 36,000 -1.00 -2.78 37,000 36,000 33,600 2,710 97,560,000
28/02/2019 37,000 2.00 5.41 35,000 37,000 37,000 10 370,000
27/02/2019 35,000 -0.50 -1.43 35,500 36,400 34,000 180 6,300,000
26/02/2019 35,500 0.10 0.28 35,400 35,500 34,000 800 28,400,000
25/02/2019 35,400 0.40 1.13 35,000 35,800 34,000 4,310 152,574,000
22/02/2019 35,000 -1.50 -4.29 36,500 35,000 34,000 550 19,250,000
21/02/2019 36,500 2.40 6.58 34,100 36,900 34,000 270 9,855,000
18/02/2019 34,900 -0.10 -0.29 35,000 35,100 34,000 4,940 172,406,000
15/02/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,600 2,900 101,500,000
14/02/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,050 36,750,000
12/02/2019 33,000 -1.40 -4.24 34,400 33,000 33,000 210 6,930,000
11/02/2019 34,400 1.10 3.20 33,300 34,400 32,000 7,610 261,784,000
01/02/2019 33,300 0.80 2.40 32,500 33,300 31,500 820 27,306,000
31/01/2019 32,500 0.00 ■■ 0.00 32,500 33,500 32,500 200 6,500,000
30/01/2019 32,500 0.00 ■■ 0.00 32,500 33,000 32,400 1,490 48,425,000
29/01/2019 32,500 -1.10 -3.38 33,600 32,500 32,400 500 16,250,000
28/01/2019 33,600 1.10 3.27 32,500 33,600 33,600 10 336,000
25/01/2019 32,500 0.00 ■■ 0.00 32,500 32,500 29,700 250 8,125,000
24/01/2019 32,500 -0.50 -1.54 33,000 32,500 32,500 50,000 1,625,000,000
23/01/2019 33,000 -0.50 -1.52 33,500 33,400 33,000 11,070,000 365,310,000,000
22/01/2019 33,500 -0.10 -0.30 33,600 34,000 32,500 390,000 13,065,000,000
21/01/2019 33,900 0.50 1.47 33,400 34,300 33,400 29,310,000 993,609,000,000
19/01/2019 33,400 0.40 1.20 33,000 34,800 30,200 20,070,000 670,338,000,000
02/01/2019 30,100 -0.10 -0.33 30,200 30,100 30,100 500 15,050,000
28/12/2018 30,200 -0.10 -0.33 30,300 30,200 28,700 500 15,100,000
27/12/2018 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 200 6,060,000
26/12/2018 30,300 -0.20 -0.66 30,500 30,400 30,000 13,300 402,990,000
25/12/2018 30,500 0.50 1.64 30,000 30,500 28,100 2,800 85,400,000
24/12/2018 30,000 -0.50 -1.67 30,500 31,000 28,300 900 27,000,000
21/12/2018 30,500 -30.50 -100.00 30,500 0 0 0 0
20/12/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
19/12/2018 30,500 0.50 1.64 30,000 31,000 28,400 44,800 1,366,400,000
18/12/2018 30,000 -0.70 -2.33 30,700 30,200 29,900 1,000 30,000,000
17/12/2018 30,700 -0.20 -0.65 30,900 30,700 30,700 200 6,140,000
14/12/2018 30,900 0.90 2.91 30,000 31,000 29,300 205,700 6,356,130,000
13/12/2018 30,000 -0.10 -0.33 30,100 30,000 28,300 800 24,000,000
12/12/2018 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 100 3,010,000
11/12/2018 30,100 -0.60 -1.99 30,700 30,100 30,000 1,100 33,110,000
10/12/2018 30,700 0.80 2.61 29,900 30,700 29,000 400 12,280,000
07/12/2018 29,900 -29.90 -100.00 29,900 0 0 0 0
06/12/2018 29,900 -0.20 -0.67 30,100 30,300 29,100 26,700 798,330,000
05/12/2018 30,100 0.80 2.66 29,300 30,100 30,100 100 3,010,000
04/12/2018 29,300 -1.80 -6.14 31,100 29,700 29,300 53,600 1,570,480,000
03/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
30/11/2018 31,100 0.50 1.61 30,600 31,100 28,200 600 18,660,000
29/11/2018 30,600 -30.60 -100.00 30,600 0 0 0 0
28/11/2018 30,600 0.90 2.94 29,700 30,600 30,600 100 3,060,000
27/11/2018 29,700 0.20 0.67 29,500 30,600 29,700 300 8,910,000
26/11/2018 29,500 -1.50 -5.08 31,000 31,800 29,500 2,300 67,850,000
23/11/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
22/11/2018 31,000 0.10 0.32 30,900 31,500 29,700 2,900 89,900,000
21/11/2018 30,900 1.20 3.88 29,700 30,900 30,900 100 3,090,000
20/11/2018 29,700 -3.30 -11.11 33,000 30,100 29,700 31,600 938,520,000
19/11/2018 33,000 3.00 9.09 30,000 33,000 33,000 100 3,300,000
16/11/2018 30,000 -0.90 -3.00 30,900 30,000 30,000 100 3,000,000
15/11/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
14/11/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 100 3,090,000
13/11/2018 30,900 -0.10 -0.32 31,000 30,900 30,000 6,600 203,940,000
12/11/2018 31,000 -1.00 -3.23 32,000 31,000 30,000 300 9,300,000
09/11/2018 32,000 -2.00 -6.25 34,000 32,000 30,600 600 19,200,000
08/11/2018 34,000 1.00 2.94 33,000 34,000 34,000 100 3,400,000
07/11/2018 33,000 1.00 3.03 32,000 33,000 32,500 200 6,600,000
06/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
05/11/2018 32,000 1.00 3.13 31,000 32,000 32,000 100 3,200,000
02/11/2018 31,000 0.60 1.94 30,400 31,000 31,000 200 6,200,000
01/11/2018 30,400 0.70 2.30 29,700 30,400 30,000 40,300 1,225,120,000
31/10/2018 30,700 0.70 2.28 30,000 30,700 30,500 121,100 3,717,770,000
30/10/2018 30,000 1.00 3.33 29,000 31,700 29,000 100,500 3,015,000,000
29/10/2018 29,000 -1.00 -3.45 30,000 32,900 29,000 600 17,400,000
26/10/2018 30,000 -3.00 -10.00 33,000 31,500 30,000 1,500 45,000,000
25/10/2018 33,000 1.30 3.94 31,700 33,000 31,500 800 26,400,000
24/10/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
23/10/2018 31,700 1.70 5.36 30,000 31,700 31,700 100 3,170,000
22/10/2018 30,000 0.00 ■■ 0.00 30,000 32,400 30,000 62,300 1,869,000,000
19/10/2018 30,000 0.10 0.33 29,900 30,000 30,000 1,000 30,000,000
18/10/2018 29,900 -2.10 -7.02 32,000 29,900 29,900 100 2,990,000
17/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
16/10/2018 32,000 -1.00 -3.13 33,000 32,800 32,000 117,100 3,747,200,000
15/10/2018 33,000 2.10 6.36 30,900 33,000 29,500 125,000 4,125,000,000
12/10/2018 30,900 -1.00 -3.24 31,900 30,900 29,400 200 6,180,000
11/10/2018 31,900 1.00 3.13 30,900 31,900 30,500 12,700 405,130,000
10/10/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
09/10/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 400 12,360,000
08/10/2018 30,900 -1.50 -4.85 32,400 30,900 29,600 300 9,270,000
05/10/2018 32,400 -32.40 -100.00 32,400 0 0 0 0
04/10/2018 32,400 -32.40 -100.00 32,400 0 0 0 0
03/10/2018 32,400 2.40 7.41 30,000 32,400 32,400 100 3,240,000
02/10/2018 30,000 -0.20 -0.67 30,200 30,800 30,000 4,900 147,000,000
01/10/2018 30,200 -0.70 -2.32 30,900 30,200 30,200 200 6,040,000
28/09/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 1,000 30,900,000
27/09/2018 30,900 0.00 ■■ 0.00 30,900 31,400 30,900 300 9,270,000
26/09/2018 30,900 0.10 0.32 30,800 31,300 28,700 3,600 111,240,000
25/09/2018 30,800 0.60 1.95 30,200 31,000 30,800 600 18,480,000
24/09/2018 30,200 -0.40 -1.32 30,600 30,200 30,100 1,300 39,260,000
21/09/2018 30,600 -0.30 -0.98 30,900 32,200 30,100 4,500 137,700,000
20/09/2018 30,900 0.40 1.29 30,500 30,900 30,000 535,600 16,550,040,000
19/09/2018 30,500 0.50 1.64 30,000 30,900 30,500 600 18,300,000
18/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,500 135,000,000
17/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
14/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,600 48,000,000
13/09/2018 30,000 -0.20 -0.67 30,200 30,100 30,000 6,600 198,000,000
12/09/2018 30,200 0.10 0.33 30,100 30,200 30,200 100 3,020,000
11/09/2018 30,100 0.00 ■■ 0.00 30,100 30,300 30,000 7,900 237,790,000
10/09/2018 30,100 -0.90 -2.99 31,000 30,100 30,000 16,200 487,620,000
07/09/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
06/09/2018 31,000 0.80 2.58 30,200 31,000 31,000 100 3,100,000
05/09/2018 30,200 -0.40 -1.32 30,600 31,900 30,200 300 9,060,000
04/09/2018 30,600 0.00 ■■ 0.00 30,600 31,100 30,600 21,700 664,020,000
31/08/2018 30,600 -1.30 -4.25 31,900 31,700 29,500 31,100 951,660,000
30/08/2018 31,900 -0.50 -1.57 32,400 31,900 31,700 1,400 44,660,000
29/08/2018 32,400 -0.70 -2.16 33,100 32,400 31,800 600 19,440,000
28/08/2018 33,100 -0.20 -0.60 33,300 34,000 33,100 200 6,620,000
27/08/2018 33,300 0.00 ■■ 0.00 33,300 33,900 31,500 700 23,310,000
24/08/2018 33,300 -0.20 -0.60 33,500 33,400 31,300 2,400 79,920,000
23/08/2018 33,500 -0.10 -0.30 33,600 33,500 33,500 400 13,400,000
22/08/2018 33,600 -0.30 -0.89 33,900 33,600 33,600 200 6,720,000
21/08/2018 33,900 1.20 3.54 32,700 34,000 31,000 98,500 3,339,150,000
20/08/2018 32,700 -0.20 -0.61 32,900 32,700 31,900 600 19,620,000
17/08/2018 32,900 -0.40 -1.22 33,300 33,000 31,000 2,500 82,250,000
16/08/2018 33,300 0.90 2.70 32,400 33,300 33,300 200 6,660,000
15/08/2018 32,400 -0.50 -1.54 32,900 32,400 32,000 400 12,960,000
14/08/2018 32,900 0.00 ■■ 0.00 32,900 33,500 32,900 400 13,160,000
13/08/2018 32,900 0.00 ■■ 0.00 32,900 33,000 32,800 400 13,160,000
10/08/2018 32,900 -0.90 -2.74 33,800 33,000 31,000 32,300 1,062,670,000
09/08/2018 33,800 -0.10 -0.30 33,900 33,800 31,800 1,200 40,560,000
08/08/2018 33,900 -0.10 -0.29 34,000 34,000 33,900 32,100 1,088,190,000
07/08/2018 34,000 -0.10 -0.29 34,100 34,000 34,000 200 6,800,000
06/08/2018 34,100 0.10 0.29 34,000 34,100 34,000 53,300 1,817,530,000
03/08/2018 34,000 0.00 ■■ 0.00 34,000 34,100 33,800 199,000 6,766,000,000
02/08/2018 34,000 2.40 7.06 31,600 34,100 33,900 480,100 16,323,400,000
01/08/2018 31,600 -1.40 -4.43 33,000 34,500 31,600 306,400 9,682,240,000
31/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
30/07/2018 33,000 -1.30 -3.94 34,300 34,000 33,000 129,900 4,286,700,000
27/07/2018 34,300 -1.60 -4.66 35,900 34,300 34,200 200 6,860,000
26/07/2018 35,900 0.90 2.51 35,000 35,900 31,500 400 14,360,000
25/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/07/2018 35,000 2.00 5.71 33,000 35,000 35,000 100 3,500,000
23/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 31,500 38,400 1,267,200,000
20/07/2018 33,000 0.50 1.52 32,500 33,000 33,000 200 6,600,000
19/07/2018 32,500 0.00 ■■ 0.00 32,500 33,900 32,000 10,600 344,500,000
18/07/2018 32,500 -0.50 -1.54 33,000 32,500 31,000 2,100 68,250,000
17/07/2018 33,000 -0.40 -1.21 33,400 33,400 32,000 65,300 2,154,900,000
16/07/2018 33,400 1.40 4.19 32,000 33,500 32,000 7,200 240,480,000
13/07/2018 32,000 -0.40 -1.25 32,400 32,000 32,000 600 19,200,000
12/07/2018 32,400 1.00 3.09 31,400 34,300 32,400 1,100 35,640,000
11/07/2018 31,400 0.00 ■■ 0.00 31,400 32,000 30,000 50,000 1,570,000,000
10/07/2018 31,400 0.30 0.96 31,100 31,800 30,900 1,000 31,400,000
09/07/2018 31,100 2.10 6.75 29,000 31,800 28,900 160,300 4,985,330,000
06/07/2018 29,000 0.00 ■■ 0.00 29,000 30,800 29,000 422,600 12,255,400,000
05/07/2018 29,000 0.70 2.41 28,300 30,500 29,000 34,500 1,000,500,000
04/07/2018 28,300 -2.90 -10.25 31,200 28,300 28,300 100 2,830,000
03/07/2018 31,200 -0.20 -0.64 31,400 31,200 31,200 100 3,120,000
29/06/2018 31,600 -0.20 -0.63 31,800 31,600 29,000 5,600 176,960,000
28/06/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
27/06/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
26/06/2018 31,800 -0.20 -0.63 32,000 31,800 31,800 100 3,180,000
25/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
22/06/2018 32,000 1.30 4.06 30,700 33,500 30,000 188,600 6,035,200,000
21/06/2018 30,700 -3.40 -11.07 34,100 31,700 30,700 1,900 58,330,000
20/06/2018 34,100 3.10 9.09 31,000 34,100 34,100 100 3,410,000
19/06/2018 31,000 -1.50 -4.84 32,500 32,400 29,600 15,500 480,500,000
18/06/2018 32,500 -0.10 -0.31 32,600 32,500 30,400 600 19,500,000
15/06/2018 32,600 2.80 8.59 29,800 32,600 32,600 100 3,260,000
14/06/2018 30,600 -0.40 -1.31 31,000 34,000 30,400 7,900 241,740,000
13/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
12/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
11/06/2018 31,000 -0.60 -1.94 31,600 34,700 31,000 900 27,900,000
08/06/2018 31,600 -1.40 -4.43 33,000 31,600 31,600 100 3,160,000
07/06/2018 33,000 2.00 6.06 31,000 33,000 31,000 2,100 69,300,000
06/06/2018 31,000 -0.50 -1.61 31,500 31,000 31,000 24,300 753,300,000
05/06/2018 31,500 -0.50 -1.59 32,000 31,900 30,800 37,900 1,193,850,000
04/06/2018 32,000 -0.20 -0.63 32,200 32,200 32,000 600 19,200,000
01/06/2018 32,200 1.40 4.35 30,800 32,200 30,600 21,200 682,640,000
31/05/2018 30,800 -1.60 -5.19 32,400 33,000 30,100 2,200 67,760,000
30/05/2018 32,400 -0.10 -0.31 32,500 32,400 32,400 300 9,720,000
29/05/2018 32,500 1.20 3.69 31,300 32,500 31,500 1,100 35,750,000
28/05/2018 31,300 0.40 1.28 30,900 31,400 29,000 10,100 316,130,000
25/05/2018 30,900 0.00 ■■ 0.00 30,900 30,900 29,600 4,100 126,690,000
24/05/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
23/05/2018 30,900 0.90 2.91 30,000 30,900 30,000 9,200 284,280,000
22/05/2018 30,000 -1.50 -5.00 31,500 30,900 30,000 8,300 249,000,000
21/05/2018 31,500 0.50 1.59 31,000 31,500 31,500 100 3,150,000
18/05/2018 31,000 -0.50 -1.61 31,500 31,500 30,200 1,700 52,700,000
17/05/2018 31,500 1.10 3.49 30,400 31,500 31,500 100 3,150,000
16/05/2018 30,400 -30.40 -100.00 30,400 0 0 0 0
15/05/2018 30,400 -1.10 -3.62 31,500 31,000 30,100 7,500 228,000,000
14/05/2018 31,500 0.20 0.63 31,300 31,500 31,500 100 3,150,000
11/05/2018 31,300 0.30 0.96 31,000 31,300 30,000 13,100 410,030,000
10/05/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 500 15,500,000
09/05/2018 31,000 -0.80 -2.58 31,800 31,000 31,000 20,000 620,000,000
08/05/2018 31,800 1.80 5.66 30,000 31,800 30,500 900 28,620,000
07/05/2018 30,000 -1.00 -3.33 31,000 31,700 30,000 3,300 99,000,000
04/05/2018 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 111,300 3,450,300,000
03/05/2018 31,000 0.70 2.26 30,300 31,000 29,000 161,200 4,997,200,000
02/05/2018 30,300 0.30 0.99 30,000 30,300 30,000 191,500 5,802,450,000
27/04/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 29,200 876,000,000
26/04/2018 30,000 -1.00 -3.33 31,000 32,500 30,000 3,200 96,000,000
24/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 121,900 3,778,900,000
23/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 19,200 595,200,000
20/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,500 108,500,000
19/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 56,800 1,760,800,000
18/04/2018 31,000 0.60 1.94 30,400 31,000 30,400 42,300 1,311,300,000
13/04/2018 30,200 -1.20 -3.97 31,400 31,000 30,200 4,400 132,880,000
12/04/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
11/04/2018 31,400 0.80 2.55 30,600 31,500 30,700 14,300 449,020,000
10/04/2018 30,600 -0.90 -2.94 31,500 31,400 30,600 200 6,120,000
09/04/2018 31,500 0.50 1.59 31,000 31,500 30,500 16,200 510,300,000
06/04/2018 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 4,400 136,400,000
05/04/2018 31,000 -0.80 -2.58 31,800 33,000 31,000 600 18,600,000
04/04/2018 31,800 0.20 0.63 31,600 32,500 29,200 46,400 1,475,520,000
03/04/2018 31,600 -31.60 -100.00 31,600 0 0 0 0
02/04/2018 31,600 -0.40 -1.27 32,000 31,600 31,500 300 9,480,000
30/03/2018 32,000 -1.00 -3.13 33,000 32,000 32,000 1,500 48,000,000
29/03/2018 33,000 2.00 6.06 31,000 33,000 33,000 100 3,300,000
28/03/2018 31,000 -2.00 -6.45 33,000 33,100 29,700 149,600 4,637,600,000
27/03/2018 33,000 0.00 ■■ 0.00 33,000 33,200 32,000 264,400 8,725,200,000
26/03/2018 33,000 -0.50 -1.52 33,500 34,000 32,000 4,700 155,100,000
23/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 32,500 16,700 559,450,000
22/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 30,300 16,100 539,350,000
21/03/2018 33,500 0.30 0.90 33,200 33,500 33,200 14,200 475,700,000
20/03/2018 33,200 0.20 0.60 33,000 33,500 33,000 15,900 527,880,000
19/03/2018 33,000 0.00 ■■ 0.00 33,000 33,400 32,800 17,600 580,800,000
16/03/2018 33,000 0.70 2.12 32,300 33,000 31,500 26,500 874,500,000
15/03/2018 32,300 0.30 0.93 32,000 32,300 31,000 2,300 74,290,000
14/03/2018 32,000 0.50 1.56 31,500 32,000 32,000 30,600 979,200,000
13/03/2018 31,500 -1.00 -3.17 32,500 32,500 31,000 11,200 352,800,000
12/03/2018 32,500 0.50 1.54 32,000 32,500 31,500 15,600 507,000,000
09/03/2018 32,000 0.50 1.56 31,500 32,000 32,000 2,800 89,600,000
08/03/2018 31,500 0.50 1.59 31,000 31,500 31,500 2,200 69,300,000
07/03/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 110,500 3,425,500,000
06/03/2018 31,000 -3.00 -9.68 34,000 33,000 31,000 25,300 784,300,000
05/03/2018 34,000 0.50 1.47 33,500 34,000 30,300 6,900 234,600,000
02/03/2018 33,500 0.50 1.49 33,000 33,500 33,000 9,400 314,900,000
01/03/2018 33,000 0.70 2.12 32,300 34,000 32,200 17,400 574,200,000
28/02/2018 32,300 -0.20 -0.62 32,500 34,000 32,000 3,000 96,900,000
27/02/2018 32,500 1.00 3.08 31,500 32,500 32,500 800 26,000,000
26/02/2018 31,500 -2.50 -7.94 34,000 33,000 31,000 52,900 1,666,350,000
23/02/2018 34,600 0.60 1.73 34,000 34,600 33,800 2,700 93,420,000
22/02/2018 34,000 0.20 0.59 33,800 34,000 34,000 300 10,200,000
21/02/2018 33,800 1.30 3.85 32,500 33,800 32,500 36,500 1,233,700,000
13/02/2018 32,500 2.50 7.69 30,000 33,000 31,000 1,400 45,500,000
12/02/2018 30,000 -2.00 -6.67 32,000 32,200 30,000 31,600 948,000,000
09/02/2018 32,000 -2.50 -7.81 34,500 34,600 32,000 1,202,500 38,480,000,000
08/02/2018 34,500 0.30 0.87 34,200 34,900 32,000 47,600 1,642,200,000
07/02/2018 34,200 -0.60 -1.75 34,800 36,000 34,200 84,500 2,889,900,000
06/02/2018 34,800 -0.70 -2.01 35,500 35,500 32,000 210,600 7,328,880,000
05/02/2018 35,500 1.50 4.23 34,000 35,500 33,000 47,700 1,693,350,000
02/02/2018 34,000 -2.70 -7.94 36,700 36,000 34,000 13,800 469,200,000
01/02/2018 36,700 -0.30 -0.82 37,000 37,000 36,000 15,700 576,190,000
31/01/2018 37,000 1.40 3.78 35,600 37,000 35,400 223,000 8,251,000,000
30/01/2018 35,600 1.60 4.49 34,000 35,600 31,900 246,000 8,757,600,000
29/01/2018 34,000 -0.80 -2.35 34,800 34,400 31,500 30,600 1,040,400,000
26/01/2018 34,800 0.10 0.29 34,700 34,800 34,000 40,700 1,416,360,000
25/01/2018 34,700 1.20 3.46 33,500 35,000 33,500 108,200 3,754,540,000
24/01/2018 33,500 0.10 0.30 30,400 36,700 33,500 71,700 2,401,950,000
23/01/2018 33,400 3.00 8.98 30,400 33,400 30,000 264,100 8,820,940,000
22/01/2018 30,400 2.70 8.88 27,700 30,400 28,000 183,200 5,569,280,000
19/01/2018 27,700 -0.10 -0.36 27,800 28,500 27,700 21,200 587,240,000
18/01/2018 27,800 0.30 1.08 27,500 27,900 26,000 3,000 83,400,000
17/01/2018 27,500 -1.00 -3.64 28,500 28,500 27,500 107,500 2,956,250,000
16/01/2018 28,500 0.50 1.75 28,000 28,500 28,100 23,200 661,200,000
15/01/2018 28,000 0.00 ■■ 0.00 28,000 28,000 26,500 11,100 310,800,000
12/01/2018 28,000 0.50 1.79 27,500 28,500 27,500 80,400 2,251,200,000
11/01/2018 27,500 0.00 ■■ 0.00 27,500 27,800 27,400 354,800 9,757,000,000
10/01/2018 27,500 -0.50 -1.82 28,000 27,500 27,000 26,600 731,500,000
09/01/2018 28,000 0.50 1.79 27,500 28,000 26,200 55,200 1,545,600,000
08/01/2018 27,500 2.50 9.09 25,000 27,500 24,500 109,000 2,997,500,000
05/01/2018 25,000 -0.40 -1.60 25,400 25,000 24,600 600 15,000,000
03/01/2018 25,200 0.20 0.79 25,000 25,200 25,000 15,300 385,560,000
02/01/2018 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 58,200 1,455,000,000
29/12/2017 25,000 -0.20 -0.80 25,200 25,200 25,000 18,000 450,000,000
28/12/2017 25,200 -0.20 -0.79 25,400 25,400 25,000 4,400 110,880,000
27/12/2017 25,400 -0.10 -0.39 25,500 25,400 24,600 1,800 45,720,000
26/12/2017 25,500 0.50 1.96 25,000 25,500 24,000 16,800 428,400,000
25/12/2017 25,000 0.80 3.20 24,200 25,000 24,200 3,900 97,500,000
22/12/2017 24,200 -2.00 -8.26 26,200 24,200 24,000 11,100 268,620,000
21/12/2017 26,200 0.20 0.76 26,000 28,500 26,200 1,300 34,060,000
20/12/2017 26,000 0.90 3.46 25,100 27,600 25,100 21,800 566,800,000
19/12/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,100 26,400,000
18/12/2017 23,100 0.10 0.43 23,000 23,100 23,100 100 2,310,000
15/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 14,200 326,600,000
14/12/2017 22,900 -0.40 -1.75 23,300 22,900 22,900 100 2,290,000
13/12/2017 23,300 -23.30 -100.00 23,300 0 0 0 0
12/12/2017 23,000 0.00 ■■ 0.00 23,000 24,000 23,000 2,000 46,000,000
11/12/2017 23,000 -0.70 -3.04 23,700 23,000 23,000 5,000 115,000,000
08/12/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 5,000 117,000,000
07/12/2017 23,400 0.00 ■■ 0.00 23,200 23,200 22,500 16,200 379,080,000
04/12/2017 23,200 0.00 ■■ 0.00 23,300 23,400 23,300 10,600 245,920,000
01/12/2017 23,200 0.10 0.43 23,100 23,200 23,000 217,670 5,049,944,000
30/11/2017 23,100 0.00 ■■ 0.00 23,000 23,100 23,000 10,450 241,395,000
29/11/2017 23,100 0.20 0.87 23,000 23,100 23,000 22,610 522,291,000
28/11/2017 22,900 -0.10 -0.43 23,000 23,100 22,900 57,307 1,312,330,300
24/11/2017 23,100 0.10 0.43 23,000 23,100 23,000 8,160 188,496,000
23/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 15 345,000
22/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 32,847 755,481,000
21/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 114,500 2,633,500,000
17/11/2017 23,000 0.30 1.32 23,900 23,900 22,500 21,726 499,698,000
16/11/2017 22,700 -0.40 -1.73 23,100 23,200 21,700 8,413 190,975,100
15/11/2017 23,100 0.10 0.43 23,000 23,100 23,000 73,010 1,686,531,000
14/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 12,400 285,200,000
13/11/2017 23,000 0.50 2.22 22,500 23,000 22,500 36,631 842,513,000
10/11/2017 22,500 -0.40 -1.75 22,200 23,100 22,200 3,900 87,750,000
09/11/2017 22,900 0.90 4.09 22,400 22,900 22,400 1,410 32,289,000
08/11/2017 22,000 -0.50 -2.22 22,000 22,600 22,000 18,933 416,526,000
07/11/2017 22,500 0.20 0.90 22,300 22,500 22,300 10,200 229,500,000
06/11/2017 22,300 0.40 1.83 22,900 22,900 21,800 22,210 495,283,000
03/11/2017 21,900 -0.10 -0.45 21,900 22,000 21,000 10,210 223,599,000
02/11/2017 22,000 -0.10 -0.45 23,800 23,800 22,000 11,010 242,220,000
01/11/2017 22,100 2.00 9.95 21,900 22,100 21,000 10,634 235,011,400
31/10/2017 20,100 0.50 2.55 19,900 21,500 19,900 21,918 440,551,800
30/10/2017 19,600 -1.80 -8.41 22,900 22,900 19,600 3,300 64,680,000
27/10/2017 21,400 0.20 0.94 22,900 22,900 20,800 1,320 28,248,000
26/10/2017 21,200 -2.00 -8.62 23,200 23,200 21,000 15,300 324,360,000
25/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 10 232,000
24/10/2017 23,200 -0.60 -2.52 23,300 23,300 22,200 28,799 668,136,800
23/10/2017 23,800 -0.20 -0.83 24,000 24,200 23,600 4,100 97,580,000
20/10/2017 24,000 -0.20 -0.83 24,100 24,500 24,000 78,347 1,880,328,000
19/10/2017 24,200 0.40 1.68 24,400 24,400 23,700 15,910 385,022,000
18/10/2017 23,800 -0.70 -2.86 24,500 24,500 23,800 10,867 258,634,600
17/10/2017 24,500 0.50 2.08 24,500 24,600 24,000 39,355 964,197,500
16/10/2017 24,000 0.40 1.69 23,400 24,300 23,400 38,359 920,616,000
13/10/2017 23,600 -0.70 -2.88 23,900 24,100 23,100 9,686 228,589,600
12/10/2017 24,300 0.00 ■■ 0.00 24,100 24,300 24,100 1,330 32,319,000
11/10/2017 24,300 -0.30 -1.22 24,600 24,600 23,300 21,630 525,609,000
10/10/2017 24,600 0.60 2.50 24,000 24,600 23,900 191,966 4,722,363,600
09/10/2017 24,000 0.40 1.69 23,700 24,000 23,000 220,010 5,280,240,000
06/10/2017 23,600 0.10 0.43 23,100 23,600 23,100 51,815 1,222,834,000
05/10/2017 23,500 0.00 ■■ 0.00 22,900 23,500 22,900 102,500 2,408,750,000
04/10/2017 23,500 0.50 2.17 22,900 23,900 22,900 1,753 41,195,500
03/10/2017 23,000 0.00 ■■ 0.00 22,500 23,300 22,000 13,141 302,243,000
02/10/2017 23,000 -0.30 -1.29 22,700 23,100 22,600 16,709 384,307,000
29/09/2017 23,300 -0.10 -0.43 22,900 23,400 22,600 30,000 699,000,000
28/09/2017 23,400 1.00 4.46 22,000 23,600 22,000 134,000 3,135,600,000
27/09/2017 22,400 -0.60 -2.61 22,200 23,000 22,000 37,941 849,878,400
26/09/2017 23,000 -0.40 -1.71 23,500 23,500 22,600 5,200 119,600,000
25/09/2017 23,400 -0.20 -0.85 22,800 23,400 22,800 5,000 117,000,000
22/09/2017 23,600 0.20 0.85 22,700 24,000 22,700 63,059 1,488,192,400
21/09/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,200 11,804 276,213,600
20/09/2017 23,400 0.60 2.63 22,800 24,000 22,000 396,140 9,269,676,000
19/09/2017 22,800 -0.30 -1.30 22,700 23,500 22,700 5,606 127,816,800
18/09/2017 23,100 0.00 ■■ 0.00 24,500 24,500 22,500 74,806 1,728,018,600
15/09/2017 23,100 2.10 10.00 22,000 23,100 22,000 230,071 5,314,640,100
14/09/2017 21,000 -1.20 -5.41 22,200 22,800 20,800 119,740 2,514,540,000
13/09/2017 22,200 0.10 0.45 22,000 22,600 22,000 45,613 1,012,608,600
12/09/2017 22,100 1.10 5.24 21,000 22,800 21,000 112,802 2,492,924,200
11/09/2017 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 24,147 507,087,000
08/09/2017 21,000 0.10 0.48 21,000 21,300 20,700 194,610 4,086,810,000
07/09/2017 20,900 0.20 0.97 20,800 21,200 20,700 103,800 2,169,420,000
06/09/2017 20,700 0.00 ■■ 0.00 20,700 20,800 19,500 42,021 869,834,700
05/09/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 45,790 947,853,000
01/09/2017 20,700 0.00 ■■ 0.00 21,000 21,100 20,300 34,500 714,150,000
31/08/2017 20,700 0.20 0.98 20,500 21,000 20,500 147,081 3,044,576,700
30/08/2017 20,500 0.20 0.99 20,300 20,500 20,300 50,300 1,031,150,000
29/08/2017 20,300 -0.70 -3.33 20,300 20,700 20,200 28,650 581,595,000
28/08/2017 21,000 -0.10 -0.47 21,000 21,400 21,000 26,168 549,528,000
25/08/2017 21,100 0.30 1.44 20,500 21,200 20,500 105,140 2,218,454,000
24/08/2017 20,800 0.80 4.00 20,100 21,000 20,000 250,984 5,220,467,200
23/08/2017 20,000 0.40 2.04 19,600 20,500 19,600 216,162 4,323,240,000
22/08/2017 19,600 -0.50 -2.49 19,700 19,700 19,600 15,300 299,880,000
21/08/2017 20,100 0.20 1.01 19,500 20,100 19,500 179,000 3,597,900,000
18/08/2017 19,900 0.40 2.05 19,400 19,900 19,400 72,526 1,443,267,400
17/08/2017 19,500 0.10 0.52 19,400 19,500 19,300 17,221 335,809,500
16/08/2017 19,400 -0.10 -0.51 19,400 19,500 19,100 115,826 2,247,024,400
15/08/2017 19,500 0.30 1.56 19,300 19,600 19,300 71,510 1,394,445,000
14/08/2017 19,200 -0.20 -1.03 19,000 19,200 19,000 11,300 216,960,000
11/08/2017 19,400 0.00 ■■ 0.00 19,300 19,400 19,000 6,090 118,146,000
10/08/2017 19,400 -0.30 -1.52 19,600 19,600 19,200 8,909 172,834,600
09/08/2017 19,700 -0.60 -2.96 20,300 20,300 19,300 9,510 187,347,000
08/08/2017 20,300 0.80 4.10 19,400 20,300 19,400 359,350 7,294,805,000
07/08/2017 19,500 0.50 2.63 19,100 19,500 19,100 170,724 3,329,118,000
04/08/2017 19,000 -0.10 -0.52 18,900 19,100 18,900 57,089 1,084,691,000
03/08/2017 19,100 0.30 1.60 18,800 19,100 18,800 209,530 4,002,023,000
02/08/2017 18,800 0.20 1.08 18,600 18,800 18,600 166,868 3,137,118,400
01/08/2017 18,600 0.10 0.54 18,500 18,700 18,500 98,222 1,826,929,200
31/07/2017 18,500 -0.10 -0.54 18,600 18,600 18,400 91,080 1,684,980,000
28/07/2017 18,600 0.20 1.09 18,400 18,700 18,400 152,960 2,845,056,000
27/07/2017 18,400 0.10 0.55 18,300 18,500 18,300 52,320 962,688,000
26/07/2017 18,300 0.30 1.67 18,000 18,300 18,000 34,500 631,350,000
25/07/2017 18,000 -0.20 -1.10 18,100 18,300 18,000 91,731 1,651,158,000
24/07/2017 18,200 0.20 1.11 18,100 18,200 18,100 106,740 1,942,668,000
21/07/2017 18,000 -0.20 -1.10 17,800 18,000 17,800 2,956 53,208,000
20/07/2017 18,200 0.00 ■■ 0.00 18,000 18,200 16,400 56,670 1,031,394,000
19/07/2017 18,200 0.20 1.11 18,200 18,300 18,200 178,392 3,246,734,400
18/07/2017 18,000 -0.10 -0.55 17,800 18,100 17,800 43,377 780,786,000
17/07/2017 18,100 0.10 0.56 18,000 18,100 18,000 26,129 472,934,900
14/07/2017 18,000 0.10 0.56 17,900 18,000 17,900 41,215 741,870,000
13/07/2017 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 75,021 1,342,875,900
12/07/2017 17,900 0.20 1.13 17,700 17,900 17,700 8,978 160,706,200
11/07/2017 17,700 0.20 1.14 17,400 17,700 17,400 7,364 130,342,800
10/07/2017 17,500 -0.10 -0.57 17,600 17,800 17,500 33,291 582,592,500
07/07/2017 17,600 -0.30 -1.68 17,900 17,900 17,600 13,900 244,640,000
06/07/2017 17,900 0.20 1.13 17,700 17,900 17,600 26,865 480,883,500
05/07/2017 17,700 0.10 0.57 17,900 17,900 17,600 5,900 104,430,000
04/07/2017 17,600 -0.40 -2.22 17,500 18,000 17,500 98,074 1,726,102,400
03/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 43,209 777,762,000
30/06/2017 18,000 0.00 ■■ 0.00 18,200 18,200 18,000 80,110 1,441,980,000
29/06/2017 18,000 0.30 1.69 17,700 18,200 17,700 155,521 2,799,378,000
28/06/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 16,940 299,838,000
27/06/2017 17,700 0.20 1.14 17,600 17,700 17,500 49,500 876,150,000
26/06/2017 17,500 0.20 1.16 17,300 17,600 17,300 144,857 2,534,997,500
23/06/2017 17,300 -0.10 -0.57 17,400 17,800 17,300 165,210 2,858,133,000
22/06/2017 17,400 -0.10 -0.57 17,400 17,800 17,400 26,765 465,711,000
21/06/2017 17,500 -0.30 -1.69 17,800 17,800 17,400 88,608 1,550,640,000
20/06/2017 17,800 -0.10 -0.56 17,900 17,900 17,800 4,368 77,750,400
19/06/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10,010 179,179,000
16/06/2017 17,900 0.10 0.56 17,800 17,900 17,700 125,310 2,243,049,000
15/06/2017 17,800 -0.20 -1.11 18,000 18,000 17,600 29,120 518,336,000
14/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 67,210 1,209,780,000
13/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 86,421 1,555,578,000
09/06/2017 17,900 0.20 1.13 17,700 17,900 17,400 64,383 1,152,455,700
08/06/2017 17,700 0.20 1.14 17,600 18,000 17,400 49,509 876,309,300
07/06/2017 17,500 -0.40 -2.23 17,600 18,000 17,500 170,482 2,983,435,000
06/06/2017 17,900 -0.40 -2.19 18,500 18,500 17,800 71,475 1,279,402,500
05/06/2017 18,300 -0.20 -1.08 18,500 18,500 18,300 42,310 774,273,000
02/06/2017 19,300 -0.10 -0.52 19,500 19,500 19,300 79,500 1,534,350,000
01/06/2017 19,400 -0.20 -1.02 19,500 19,600 19,400 98,781 1,916,351,400
31/05/2017 19,600 0.10 0.51 19,500 19,700 19,200 609,209 11,940,496,400
30/05/2017 19,500 0.10 0.52 19,700 20,100 19,400 152,360 2,971,020,000
29/05/2017 19,400 0.10 0.52 19,300 19,500 19,300 160,141 3,106,735,400
26/05/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 177,063 3,417,315,900
25/05/2017 19,300 0.10 0.52 19,200 19,300 19,100 173,250 3,343,725,000
24/05/2017 19,200 -0.10 -0.52 19,100 19,400 18,800 222,805 4,277,856,000
23/05/2017 19,300 -0.10 -0.52 19,200 19,400 19,000 162,380 3,133,934,000
22/05/2017 19,400 -0.10 -0.51 19,700 19,700 19,200 134,580 2,610,852,000
19/05/2017 19,500 0.40 2.09 19,100 19,500 19,100 640,267 12,485,206,500
18/05/2017 19,100 0.20 1.06 18,900 19,200 18,800 200,880 3,836,808,000
17/05/2017 18,900 -0.10 -0.53 19,000 19,100 18,900 102,408 1,935,511,200
16/05/2017 19,000 -0.10 -0.52 19,000 19,200 18,800 272,958 5,186,202,000
15/05/2017 19,100 -0.10 -0.52 19,200 19,200 18,800 116,114 2,217,777,400
09/05/2017 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 452,700 8,374,950,000
08/05/2017 18,500 0.30 1.65 18,300 18,500 18,300 89,630 1,658,155,000
05/05/2017 18,200 0.20 1.11 18,000 18,300 17,900 337,796 6,147,887,200
04/05/2017 18,000 0.20 1.12 17,800 18,000 17,800 71,310 1,283,580,000
03/05/2017 17,800 -0.40 -2.20 18,200 18,200 17,700 64,955 1,156,199,000
28/04/2017 18,200 -0.10 -0.55 18,100 18,300 17,900 299,300 5,447,260,000
27/04/2017 18,300 0.10 0.55 18,300 18,300 18,100 103,300 1,890,390,000
26/04/2017 18,200 -0.10 -0.55 18,000 18,400 18,000 45,131 821,384,200
25/04/2017 18,300 -0.10 -0.54 18,200 18,300 18,200 241,991 4,428,435,300
24/04/2017 18,400 0.00 ■■ 0.00 18,000 18,600 17,900 173,490 3,192,216,000
21/04/2017 18,400 -0.20 -1.08 18,300 18,500 18,200 143,300 2,636,720,000
20/04/2017 18,600 -0.40 -2.11 19,000 19,000 18,000 304,800 5,669,280,000
19/04/2017 19,000 -0.10 -0.52 19,200 19,200 18,700 581,010 11,039,190,000
18/04/2017 19,100 1.20 6.70 17,900 19,100 17,900 564,263 10,777,423,300
17/04/2017 17,900 0.00 ■■ 0.00 17,900 18,200 17,900 222,330 3,979,707,000
14/04/2017 17,900 -0.30 -1.65 18,100 18,100 17,900 427,193 7,646,754,700
13/04/2017 18,200 0.00 ■■ 0.00 18,300 18,400 18,200 420,483 7,652,790,600
12/04/2017 18,200 0.50 2.82 18,000 18,200 17,900 650,091 11,831,656,200
11/04/2017 17,700 0.00 ■■ 0.00 17,800 18,300 17,700 417,416 7,388,263,200
10/04/2017 17,700 0.10 0.57 17,600 17,700 17,500 97,540 1,726,458,000
07/04/2017 17,600 0.00 ■■ 0.00 17,600 17,800 17,500 129,670 2,282,192,000
05/04/2017 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 385,003 6,776,052,800
04/04/2017 17,600 -0.20 -1.12 17,700 17,800 17,500 172,410 3,034,416,000
03/04/2017 17,800 0.20 1.14 17,800 17,900 17,600 280,610 4,994,858,000
31/03/2017 17,600 0.40 2.33 17,500 17,700 17,300 254,182 4,473,603,200
30/03/2017 17,200 -0.30 -1.71 17,500 17,500 17,200 145,310 2,499,332,000
29/03/2017 17,500 0.00 ■■ 0.00 17,500 17,600 17,400 127,013 2,222,727,500
28/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 196,443 3,437,752,500
27/03/2017 17,500 -0.10 -0.57 17,600 17,600 17,400 323,779 5,666,132,500
24/03/2017 17,600 0.10 0.57 17,500 17,700 17,500 512,026 9,011,657,600
23/03/2017 17,500 0.10 0.57 17,400 17,600 17,400 563,650 9,863,875,000
22/03/2017 17,400 -0.10 -0.57 17,400 17,600 17,400 1,000,983 17,417,104,200
21/03/2017 17,500 0.10 0.57 17,400 17,700 17,300 157,932 2,763,810,000
20/03/2017 17,400 -0.30 -1.69 17,600 17,600 17,400 678,324 11,802,837,600
17/03/2017 17,700 0.00 ■■ 0.00 17,600 17,700 17,600 475,746 8,420,704,200
16/03/2017 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 223,498 3,955,914,600
15/03/2017 17,700 0.10 0.57 17,600 17,700 17,500 186,910 3,308,307,000
14/03/2017 17,600 -0.20 -1.12 17,600 17,800 17,600 251,230 4,421,648,000
13/03/2017 17,800 -0.30 -1.66 18,100 18,100 17,700 148,508 2,643,442,400
10/03/2017 18,100 0.50 2.84 17,600 18,200 17,600 594,478 10,760,051,800
09/03/2017 17,600 -0.10 -0.56 17,700 17,700 17,400 496,820 8,744,032,000
08/03/2017 17,700 0.00 ■■ 0.00 17,800 18,000 17,600 220,924 3,910,354,800
07/03/2017 17,700 0.00 ■■ 0.00 17,500 17,900 17,500 421,111 7,453,664,700
06/03/2017 17,700 0.10 0.57 17,600 17,900 17,600 502,879 8,900,958,300
03/03/2017 17,600 -0.20 -1.12 17,700 17,800 17,500 282,482 4,971,683,200
02/03/2017 17,800 0.10 0.56 17,700 17,900 17,600 322,220 5,735,516,000
01/03/2017 17,700 -0.40 -2.21 18,200 18,200 17,500 646,594 11,444,713,800
28/02/2017 18,100 -0.70 -3.72 18,800 18,800 18,100 562,999 10,190,281,900
27/02/2017 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 479,737 9,019,055,600
24/02/2017 18,800 0.70 3.87 18,200 19,200 18,200 1,395,175 26,229,290,000
23/02/2017 18,100 -0.10 -0.55 18,000 18,400 18,000 970,408 17,564,384,800
22/02/2017 18,200 0.90 5.20 17,400 18,300 17,400 1,110,401 20,209,298,200
21/02/2017 17,300 -0.20 -1.14 17,600 17,600 17,300 404,590 6,999,407,000
20/02/2017 17,500 0.20 1.16 17,300 17,700 17,100 1,315,815 23,026,762,500
17/02/2017 17,300 -0.10 -0.57 17,400 17,400 17,000 256,000 4,428,800,000
16/02/2017 17,400 0.20 1.16 17,300 17,600 17,200 706,968 12,301,243,200
15/02/2017 17,200 -0.20 -1.15 17,400 17,500 17,200 416,043 7,155,939,600
14/02/2017 17,400 0.30 1.75 17,200 17,800 17,200 965,666 16,802,588,400
13/02/2017 17,100 0.60 3.64 16,600 17,200 16,600 969,824 16,583,990,400
10/02/2017 16,500 0.20 1.23 16,300 16,700 16,300 247,661 4,086,406,500
09/02/2017 16,300 0.10 0.62 16,300 16,300 16,100 172,680 2,814,684,000
08/02/2017 16,200 -0.30 -1.82 16,400 16,400 16,200 123,501 2,000,716,200
07/02/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,300 133,150 2,196,975,000
06/02/2017 16,500 0.20 1.23 16,500 16,500 16,100 247,661 4,086,406,500
03/02/2017 16,300 -0.20 -1.21 16,500 16,500 16,200 174,425 2,843,127,500
02/02/2017 16,500 0.30 1.85 16,300 16,500 16,300 78,163 1,289,689,500
25/01/2017 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 112,725 1,826,145,000
24/01/2017 16,200 0.20 1.25 16,300 16,300 16,100 73,520 1,191,024,000
23/01/2017 16,000 0.00 ■■ 0.00 16,200 16,200 15,900 125,007 2,000,112,000
20/01/2017 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 63,225 1,011,600,000
19/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 43,850 701,600,000
18/01/2017 16,000 -0.10 -0.62 16,200 16,300 16,000 124,800 1,996,800,000
17/01/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 60,010 966,161,000
16/01/2017 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 130,370 2,098,957,000
13/01/2017 16,100 0.10 0.63 16,100 16,100 15,900 95,615 1,539,401,500
12/01/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 86,500 1,384,000,000
11/01/2017 16,000 -0.20 -1.23 16,100 16,100 16,000 163,110 2,609,760,000
10/01/2017 16,200 0.00 ■■ 0.00 16,100 16,200 16,000 168,601 2,731,336,200
09/01/2017 16,200 0.00 ■■ 0.00 16,300 16,300 16,100 115,000 1,863,000,000
06/01/2017 16,200 -0.20 -1.22 16,300 16,400 16,100 130,191 2,109,094,200
05/01/2017 16,400 0.40 2.50 16,100 16,500 16,100 133,710 2,192,844,000
04/01/2017 16,000 0.10 0.63 15,900 16,000 15,900 122,915 1,966,640,000
03/01/2017 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 60,100 955,590,000
30/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10,744 170,829,600
29/12/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,800 44,325 704,767,500
28/12/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,800 34,263 544,781,700
27/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 36,300 577,170,000
26/12/2016 15,900 0.20 1.27 15,700 15,900 15,700 19,854 315,678,600
23/12/2016 15,700 -0.10 -0.63 15,800 15,800 15,600 78,700 1,235,590,000
22/12/2016 15,800 -0.10 -0.63 16,000 16,000 15,800 59,703 943,307,400
21/12/2016 15,900 -0.10 -0.62 15,900 16,000 15,900 38,600 613,740,000
20/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 51,300 820,800,000
19/12/2016 16,000 0.20 1.27 15,800 16,000 15,800 18,050 288,800,000
16/12/2016 15,800 0.10 0.64 15,800 15,800 15,700 19,200 303,360,000
15/12/2016 15,700 -0.10 -0.63 15,700 15,800 15,700 25,312 397,398,400
14/12/2016 15,800 0.10 0.64 15,700 15,900 15,700 26,610 420,438,000
13/12/2016 15,700 -0.10 -0.63 15,800 15,800 15,500 73,347 1,151,547,900
12/12/2016 15,800 -0.10 -0.63 16,100 16,100 15,800 24,214 382,581,200
09/12/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,600 127,230 2,022,957,000
08/12/2016 15,900 -0.20 -1.24 16,100 16,100 15,900 41,630 661,917,000
07/12/2016 16,100 0.10 0.63 16,000 16,300 15,700 50,200 808,220,000
06/12/2016 16,000 0.00 ■■ 0.00 16,100 16,200 16,000 59,653 954,448,000
05/12/2016 16,000 -0.10 -0.62 16,300 16,400 16,000 255,200 4,083,200,000
02/12/2016 16,100 -0.20 -1.23 16,500 16,700 16,100 35,020 563,822,000
01/12/2016 16,300 0.30 1.88 16,100 17,300 16,100 118,160 1,926,008,000
30/11/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 117,728 1,883,648,000
29/11/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 105,430 1,686,880,000
28/11/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 78,974 1,263,584,000
25/11/2016 16,200 -0.10 -0.61 16,200 16,300 16,100 42,600 690,120,000
24/11/2016 16,300 0.00 ■■ 0.00 16,400 16,400 16,200 50,130 817,119,000
23/11/2016 16,300 -0.10 -0.61 16,300 16,400 16,200 43,385 707,175,500
22/11/2016 16,400 0.10 0.61 16,300 16,500 16,300 249,431 4,090,668,400
21/11/2016 16,300 -0.10 -0.61 16,300 16,400 16,200 42,616 694,640,800
18/11/2016 16,400 -0.10 -0.61 16,500 16,500 16,400 162,045 2,657,538,000
17/11/2016 16,500 0.10 0.61 17,000 17,100 16,400 173,881 2,869,036,500
16/11/2016 17,400 0.10 0.58 17,400 17,500 17,400 134,027 2,332,069,800
15/11/2016 17,300 0.00 ■■ 0.00 17,500 17,500 17,300 114,521 1,981,213,300
14/11/2016 17,300 -0.10 -0.57 17,400 17,400 17,300 227,281 3,931,961,300
11/11/2016 17,400 -0.10 -0.57 17,500 17,500 17,300 71,860 1,250,364,000
10/11/2016 17,500 0.30 1.74 17,300 17,600 17,200 90,459 1,583,032,500
09/11/2016 17,200 -0.30 -1.71 17,500 17,500 17,000 267,948 4,608,705,600
08/11/2016 17,500 0.00 ■■ 0.00 17,700 17,700 17,400 62,110 1,086,925,000
07/11/2016 17,500 0.00 ■■ 0.00 17,800 17,800 17,500 380,790 6,663,825,000
04/11/2016 17,500 0.20 1.16 17,500 17,800 17,400 184,537 3,229,397,500
03/11/2016 17,300 -0.10 -0.57 17,400 17,400 17,200 130,053 2,249,916,900
02/11/2016 17,400 0.00 ■■ 0.00 17,600 17,600 17,300 237,720 4,136,328,000
01/11/2016 17,400 0.20 1.16 17,200 17,600 17,100 252,740 4,397,676,000
31/10/2016 17,200 -0.30 -1.71 17,400 17,400 17,200 142,378 2,448,901,600
28/10/2016 17,500 -0.10 -0.57 17,600 17,600 17,300 118,400 2,072,000,000
27/10/2016 17,600 0.30 1.73 17,300 17,600 17,200 205,719 3,620,654,400
26/10/2016 17,300 -0.10 -0.57 17,400 17,400 17,200 248,118 4,292,441,400
25/10/2016 17,400 0.10 0.58 17,400 17,400 17,100 122,008 2,122,939,200
24/10/2016 17,300 -0.20 -1.14 17,500 17,500 17,200 171,322 2,963,870,600
21/10/2016 17,500 -0.30 -1.69 17,800 17,900 17,500 117,362 2,053,835,000
20/10/2016 17,800 0.00 ■■ 0.00 18,000 18,500 17,800 531,520 9,461,056,000
19/10/2016 17,800 0.50 2.89 17,400 17,800 17,300 567,919 10,108,958,200
18/10/2016 17,300 0.10 0.58 17,200 17,300 17,100 215,800 3,733,340,000
17/10/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 258,600 4,447,920,000
14/10/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 399,800 6,876,560,000
13/10/2016 17,200 0.10 0.58 17,000 17,400 17,000 262,205 4,509,926,000
12/10/2016 17,100 -0.10 -0.58 17,200 17,200 17,000 219,350 3,750,885,000
11/10/2016 17,200 0.20 1.18 17,100 17,400 16,900 237,246 4,080,631,200
10/10/2016 17,000 -0.20 -1.16 17,300 17,400 17,000 326,077 5,543,309,000
07/10/2016 17,200 0.60 3.61 16,800 17,400 16,700 912,724 15,698,852,800
06/10/2016 16,600 0.10 0.61 16,500 16,700 16,500 98,886 1,641,507,600
05/10/2016 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 125,956 2,078,274,000
04/10/2016 16,500 -0.30 -1.79 16,700 16,800 16,500 174,818 2,884,497,000
03/10/2016 16,800 -0.10 -0.59 16,800 16,800 16,600 89,200 1,498,560,000
30/09/2016 16,900 -0.10 -0.59 17,000 17,000 16,800 48,950 827,255,000
29/09/2016 17,000 0.50 3.03 16,600 17,100 16,600 603,890 10,266,130,000
28/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 68,826 1,135,629,000
27/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 37,810 623,865,000
26/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 49,586 818,169,000
23/09/2016 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 80,104 1,321,716,000
22/09/2016 16,500 0.00 ■■ 0.00 16,700 16,700 16,400 107,124 1,767,546,000
21/09/2016 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 110,120 1,816,980,000
20/09/2016 16,500 0.20 1.23 16,300 16,500 16,300 172,757 2,850,490,500
19/09/2016 16,300 0.10 0.62 16,300 16,400 16,200 90,520 1,475,476,000
16/09/2016 16,200 -0.30 -1.82 16,500 16,500 16,200 219,115 3,549,663,000
15/09/2016 16,500 -0.10 -0.60 16,600 16,600 16,500 120,210 1,983,465,000
14/09/2016 16,600 -0.10 -0.60 16,700 16,700 16,500 140,988 2,340,400,800
13/09/2016 16,700 0.20 1.21 16,400 16,800 16,400 404,831 6,760,677,700
12/09/2016 16,500 -0.10 -0.60 16,500 16,600 16,400 244,118 4,027,947,000
09/09/2016 16,600 -0.20 -1.19 16,800 17,000 16,600 132,766 2,203,915,600
08/09/2016 16,800 0.40 2.44 16,500 16,900 16,400 354,578 5,956,910,400
07/09/2016 16,400 0.10 0.61 16,300 16,400 16,200 287,758 4,719,231,200
06/09/2016 16,300 0.10 0.62 16,200 16,300 16,000 233,644 3,808,397,200
05/09/2016 16,200 0.20 1.25 16,000 16,200 16,000 65,510 1,061,262,000
01/09/2016 16,000 -0.30 -1.84 16,200 16,300 16,000 132,426 2,118,816,000
31/08/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 78,528 1,280,006,400
30/08/2016 16,300 0.00 ■■ 0.00 16,300 16,400 16,300 78,000 1,271,400,000
29/08/2016 16,300 -0.20 -1.21 16,500 16,600 16,300 123,810 2,018,103,000
26/08/2016 16,500 0.10 0.61 16,400 16,500 16,300 119,414 1,970,331,000
25/08/2016 16,400 -0.10 -0.61 16,500 16,500 16,300 81,584 1,337,977,600
24/08/2016 16,500 -0.10 -0.60 16,600 16,600 16,500 100,744 1,662,276,000
23/08/2016 16,600 -0.10 -0.60 16,500 16,600 16,200 87,182 1,447,221,200
22/08/2016 16,700 0.00 ■■ 0.00 16,700 16,900 16,500 160,250 2,676,175,000
19/08/2016 16,700 0.20 1.21 16,600 16,900 16,600 275,050 4,593,335,000
18/08/2016 16,500 -0.10 -0.60 16,800 16,900 16,500 206,001 3,399,016,500
17/08/2016 16,600 -0.10 -0.60 16,800 17,000 16,600 111,600 1,852,560,000
16/08/2016 16,700 0.30 1.83 16,500 17,000 16,400 413,106 6,898,870,200
15/08/2016 16,400 0.40 2.50 16,200 16,400 16,100 125,511 2,058,380,400
12/08/2016 16,000 0.20 1.27 15,800 16,200 15,800 261,590 4,185,440,000
11/08/2016 15,800 -0.10 -0.63 15,800 15,800 14,400 91,731 1,449,349,800
10/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 27,520 437,568,000
09/08/2016 15,900 0.00 ■■ 0.00 16,000 16,100 15,900 80,346 1,277,501,400
08/08/2016 15,900 0.20 1.27 15,600 15,900 15,600 227,531 3,617,742,900
05/08/2016 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 121,500 1,907,550,000
04/08/2016 15,700 0.10 0.64 15,900 16,000 15,700 159,773 2,508,436,100
03/08/2016 15,600 -0.20 -1.27 15,900 15,900 15,600 89,660 1,398,696,000
02/08/2016 15,800 -0.10 -0.63 16,100 16,100 15,700 65,500 1,034,900,000
01/08/2016 15,900 -0.20 -1.24 16,200 16,300 15,900 227,206 3,612,575,400
29/07/2016 16,100 0.10 0.63 15,900 16,100 15,900 115,501 1,859,566,100
28/07/2016 16,000 -0.20 -1.23 16,200 16,200 15,900 176,236 2,819,776,000
27/07/2016 16,200 0.60 3.85 15,700 16,200 15,500 246,987 4,001,189,400
26/07/2016 15,600 0.00 ■■ 0.00 15,500 15,800 15,400 119,031 1,856,883,600
25/07/2016 15,600 -0.10 -0.64 15,800 15,800 15,600 110,119 1,717,856,400
22/07/2016 15,700 -0.30 -1.88 16,200 16,200 15,600 307,610 4,829,477,000
21/07/2016 16,000 -0.10 -0.62 16,100 16,100 15,900 299,831 4,797,296,000
20/07/2016 16,100 -0.10 -0.62 16,200 16,200 16,000 113,158 1,821,843,800
19/07/2016 16,200 -0.10 -0.61 16,300 16,300 16,100 139,429 2,258,749,800
18/07/2016 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 127,957 2,085,699,100
15/07/2016 16,300 -0.10 -0.61 16,400 16,400 16,100 176,000 2,868,800,000
14/07/2016 16,400 -0.20 -1.20 16,500 16,600 16,200 349,820 5,737,048,000
13/07/2016 16,600 0.10 0.61 16,500 16,700 16,500 232,507 3,859,616,200
12/07/2016 16,500 0.10 0.61 16,300 16,500 16,300 247,700 4,087,050,000
11/07/2016 16,400 -0.20 -1.20 16,700 16,700 16,300 274,607 4,503,554,800
08/07/2016 16,600 -0.20 -1.19 16,700 16,800 16,600 284,113 4,716,275,800
07/07/2016 16,800 0.10 0.60 16,900 17,000 16,700 292,383 4,912,034,400
06/07/2016 16,700 -0.20 -1.18 16,800 16,800 16,600 332,825 5,558,177,500
05/07/2016 16,900 -0.10 -0.59 16,900 17,000 16,700 468,473 7,917,193,700
04/07/2016 17,000 -0.10 -0.58 17,100 17,200 16,900 253,016 4,301,272,000
01/07/2016 17,100 0.10 0.59 17,000 17,200 17,000 290,992 4,975,963,200
30/06/2016 17,000 -0.20 -1.16 17,300 17,400 16,900 227,827 3,873,059,000
29/06/2016 17,200 0.30 1.78 17,000 17,200 17,000 291,418 5,012,389,600
28/06/2016 16,900 0.00 ■■ 0.00 16,700 16,900 16,700 371,033 6,270,457,700
27/06/2016 16,900 0.00 ■■ 0.00 16,700 16,900 16,400 249,993 4,224,881,700
24/06/2016 16,900 -0.80 -4.52 17,900 17,900 16,100 1,134,620 19,175,078,000
23/06/2016 17,700 0.10 0.57 17,600 17,800 17,600 230,548 4,080,699,600
22/06/2016 17,600 0.00 ■■ 0.00 17,700 17,700 17,600 256,615 4,516,424,000
21/06/2016 17,600 -0.30 -1.68 18,000 18,000 17,600 411,046 7,234,409,600
20/06/2016 17,900 0.30 1.70 17,700 17,900 17,600 290,034 5,191,608,600
17/06/2016 17,600 -0.30 -1.68 17,800 17,800 17,400 753,710 13,265,296,000
16/06/2016 17,900 -0.30 -1.65 18,200 18,200 17,800 626,606 11,216,247,400
15/06/2016 18,200 -0.20 -1.09 18,400 18,400 18,000 442,318 8,050,187,600
14/06/2016 18,400 0.30 1.66 18,000 18,400 17,900 383,711 7,060,282,400
13/06/2016 18,100 -0.60 -3.21 18,600 18,700 18,000 727,482 13,167,424,200
10/06/2016 18,700 0.50 2.75 18,000 18,900 18,000 1,627,172 30,428,116,400
09/06/2016 18,200 0.20 1.11 18,200 18,200 17,900 818,290 14,892,878,000
08/06/2016 18,000 0.10 0.56 18,000 18,200 18,000 758,640 13,655,520,000
07/06/2016 17,900 0.00 ■■ 0.00 17,900 18,100 17,700 419,342 7,506,221,800
06/06/2016 17,900 0.30 1.70 17,500 18,500 17,500 1,328,027 23,771,683,300
03/06/2016 17,600 -0.10 -0.56 17,700 17,800 17,500 392,478 6,907,612,800
02/06/2016 17,700 0.20 1.14 17,600 17,700 17,400 401,772 7,111,364,400
01/06/2016 17,500 0.30 1.74 17,200 17,700 17,100 510,560 8,934,800,000
31/05/2016 17,200 0.10 0.58 17,100 17,500 16,900 540,285 9,292,902,000
30/05/2016 17,100 -0.10 -0.58 17,200 17,200 17,000 276,300 4,724,730,000
27/05/2016 17,200 -0.20 -1.15 17,300 17,400 17,000 333,610 5,738,092,000
26/05/2016 17,400 -0.30 -1.69 17,800 17,800 17,400 373,600 6,500,640,000
25/05/2016 17,700 -0.20 -1.12 19,000 19,000 17,700 513,155 9,082,843,500
24/05/2016 20,000 0.20 1.01 20,000 20,100 19,800 820,355 16,407,100,000
23/05/2016 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 484,530 9,593,694,000
20/05/2016 19,800 0.10 0.51 19,800 19,900 19,600 447,090 8,852,382,000
19/05/2016 19,700 -0.30 -1.50 20,000 20,000 19,700 562,387 11,079,023,900
18/05/2016 20,000 0.00 ■■ 0.00 20,100 20,300 19,800 838,423 16,768,460,000
17/05/2016 20,000 0.40 2.04 19,700 20,300 19,700 1,547,940 30,958,800,000
16/05/2016 19,600 0.20 1.03 19,500 19,900 19,500 646,674 12,674,810,400
13/05/2016 19,400 -0.10 -0.51 19,500 19,700 19,300 533,607 10,351,975,800
12/05/2016 19,500 0.00 ■■ 0.00 19,600 19,800 19,400 499,879 9,747,640,500
11/05/2016 19,500 0.30 1.56 19,400 19,500 19,300 357,003 6,961,558,500
10/05/2016 19,200 0.50 2.67 19,000 19,400 18,900 910,800 17,487,360,000
09/05/2016 18,700 -0.10 -0.53 19,000 19,000 18,700 192,300 3,596,010,000
06/05/2016 18,800 0.00 ■■ 0.00 18,800 18,900 18,600 225,463 4,238,704,400
05/05/2016 18,800 0.10 0.53 18,700 19,100 18,500 302,430 5,685,684,000
04/05/2016 18,700 -0.20 -1.06 18,900 18,900 18,400 287,400 5,374,380,000
29/04/2016 18,900 -0.20 -1.05 19,000 19,200 18,900 280,003 5,292,056,700
28/04/2016 19,100 -0.10 -0.52 19,500 19,500 19,000 219,580 4,193,978,000
27/04/2016 19,200 0.10 0.52 19,300 19,400 19,100 713,110 13,691,712,000
26/04/2016 19,100 -0.20 -1.04 19,300 19,400 19,100 349,337 6,672,336,700
25/04/2016 19,300 -0.20 -1.03 19,600 19,600 19,200 419,363 8,093,705,900
22/04/2016 19,500 0.00 ■■ 0.00 20,000 20,000 19,400 1,127,504 21,986,328,000
21/04/2016 19,500 0.30 1.56 19,900 20,300 19,400 1,013,218 19,757,751,000
20/04/2016 19,200 0.20 1.05 19,000 19,400 19,000 361,200 6,935,040,000
19/04/2016 19,000 -0.40 -2.06 19,200 19,200 19,000 483,359 9,183,821,000
15/04/2016 19,400 -0.30 -1.52 19,800 19,800 19,400 218,757 4,243,885,800
14/04/2016 19,700 0.10 0.51 19,600 19,700 19,300 332,857 6,557,282,900
13/04/2016 19,600 -0.20 -1.01 19,800 20,200 19,600 343,675 6,736,030,000
12/04/2016 19,800 0.00 ■■ 0.00 20,000 20,000 19,700 356,092 7,050,621,600
11/04/2016 19,800 0.20 1.02 19,700 20,500 19,700 1,022,005 20,235,699,000
08/04/2016 19,600 0.80 4.26 18,700 20,100 18,700 364,721 7,148,531,600
07/04/2016 18,800 -0.10 -0.53 19,200 19,400 18,800 204,451 3,843,678,800
06/04/2016 18,900 0.30 1.61 18,700 19,100 18,700 191,594 3,621,126,600
05/04/2016 18,600 0.30 1.64 18,500 18,800 18,000 366,836 6,823,149,600
04/04/2016 18,300 -0.50 -2.66 18,700 18,900 18,300 351,820 6,438,306,000
01/04/2016 18,800 -0.30 -1.57 19,100 19,400 18,700 335,232 6,302,361,600
31/03/2016 19,100 -0.40 -2.05 19,500 19,500 19,000 355,644 6,792,800,400
30/03/2016 19,500 0.20 1.04 19,200 19,600 19,200 272,907 5,321,686,500
29/03/2016 19,300 -0.40 -2.03 19,600 19,800 19,300 369,574 7,132,778,200
28/03/2016 19,700 0.10 0.51 19,600 19,800 19,500 301,508 5,939,707,600
25/03/2016 19,600 -0.30 -1.51 19,900 19,900 19,500 201,800 3,955,280,000
24/03/2016 19,900 0.30 1.53 19,600 20,200 19,500 573,177 11,406,222,300
23/03/2016 19,600 -0.30 -1.51 19,800 20,000 19,600 351,915 6,897,534,000
22/03/2016 19,900 0.20 1.02 19,800 20,100 19,400 387,730 7,715,827,000
21/03/2016 19,700 -0.30 -1.50 20,100 20,200 19,600 309,220 6,091,634,000
18/03/2016 20,000 -0.40 -1.96 20,500 20,700 20,000 456,866 9,137,320,000
17/03/2016 20,400 0.20 0.99 20,300 20,800 20,200 795,144 16,220,937,600
16/03/2016 20,200 0.50 2.54 19,800 20,500 19,700 1,528,950 30,884,790,000
15/03/2016 19,700 -0.30 -1.50 19,700 20,000 19,500 608,262 11,982,761,400
14/03/2016 20,000 1.10 5.82 19,000 20,000 18,900 1,282,573 25,651,460,000
11/03/2016 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 231,654 4,378,260,600
10/03/2016 18,900 0.10 0.53 18,900 19,100 18,800 148,431 2,805,345,900
09/03/2016 18,800 -0.20 -1.05 18,900 19,000 18,800 100,600 1,891,280,000
08/03/2016 19,000 0.00 ■■ 0.00 19,200 19,300 18,900 258,250 4,906,750,000
07/03/2016 19,000 0.10 0.53 19,000 19,500 19,000 526,745 10,008,155,000
04/03/2016 18,900 -0.10 -0.53 19,000 19,200 18,900 176,642 3,338,533,800
03/03/2016 19,000 0.10 0.53 19,000 19,400 18,800 196,690 3,737,110,000
02/03/2016 18,900 0.20 1.07 18,800 19,200 18,800 207,317 3,918,291,300
01/03/2016 18,700 0.00 ■■ 0.00 18,600 18,800 18,500 260,200 4,865,740,000
29/02/2016 18,700 -0.40 -2.09 18,700 19,100 18,700 263,030 4,918,661,000
26/02/2016 19,100 0.10 0.53 19,100 19,300 19,000 341,999 6,532,180,900
25/02/2016 19,000 -0.50 -2.56 19,500 19,700 19,000 517,782 9,837,858,000
24/02/2016 19,500 1.40 7.73 18,100 19,500 18,100 1,269,829 24,761,665,500
23/02/2016 18,100 0.40 2.26 18,100 18,300 17,900 545,395 9,871,649,500
22/02/2016 17,700 0.10 0.57 17,600 18,000 17,600 184,013 3,257,030,100
19/02/2016 17,600 -0.30 -1.68 17,900 18,100 17,600 262,401 4,618,257,600
18/02/2016 17,900 0.10 0.56 18,000 18,200 17,900 329,540 5,898,766,000
17/02/2016 17,800 -0.20 -1.11 17,900 18,100 17,700 192,025 3,418,045,000
16/02/2016 18,000 0.30 1.69 17,600 18,000 17,600 177,611 3,196,998,000
15/02/2016 17,700 -0.20 -1.12 16,200 17,800 16,200 49,100 869,070,000
05/02/2016 17,900 0.00 ■■ 0.00 17,700 18,000 17,600 95,230 1,704,617,000
04/02/2016 17,900 0.30 1.70 17,700 18,500 17,600 243,380 4,356,502,000
03/02/2016 17,600 0.00 ■■ 0.00 17,300 17,700 17,000 167,203 2,942,772,800
02/02/2016 17,600 -0.20 -1.12 17,500 17,900 17,400 265,570 4,674,032,000
01/02/2016 17,800 -0.60 -3.26 18,300 18,500 17,800 419,056 7,459,196,800
29/01/2016 18,400 0.60 3.37 18,500 18,700 17,900 500,637 9,211,720,800
28/01/2016 17,800 0.10 0.56 18,300 18,700 17,800 623,253 11,093,903,400
27/01/2016 17,700 1.60 9.94 16,200 17,700 16,200 983,844 17,414,038,800
26/01/2016 16,100 -0.10 -0.62 17,000 17,000 15,600 60,017 966,273,700
25/01/2016 16,200 1.40 9.46 15,000 16,200 15,000 130,890 2,120,418,000
22/01/2016 14,800 -0.30 -1.99 14,500 15,100 14,500 43,300 640,840,000
21/01/2016 15,100 -0.20 -1.31 15,200 15,200 14,800 21,390 322,989,000
20/01/2016 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 179,200 2,741,760,000
19/01/2016 15,300 0.30 2.00 15,200 15,300 14,600 51,589 789,311,700
18/01/2016 15,000 -1.00 -6.25 16,100 16,100 14,500 71,790 1,076,850,000
15/01/2016 16,000 -0.10 -0.62 15,900 16,100 15,900 47,600 761,600,000
14/01/2016 16,100 -0.20 -1.23 16,200 16,200 16,000 51,654 831,629,400
13/01/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 38,600 629,180,000
12/01/2016 16,300 0.10 0.62 16,200 16,300 16,100 62,542 1,019,434,600
11/01/2016 16,200 0.00 ■■ 0.00 16,200 16,400 16,100 52,201 845,656,200
08/01/2016 16,200 -0.10 -0.61 16,100 16,300 16,000 49,147 796,181,400
07/01/2016 16,300 -0.20 -1.21 16,500 16,500 16,000 80,517 1,312,427,100
06/01/2016 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 66,120 1,090,980,000
05/01/2016 16,500 -0.40 -2.37 16,500 16,900 16,500 66,909 1,103,998,500
04/01/2016 16,900 -0.60 -3.43 17,000 17,000 16,800 8,275 139,847,500
31/12/2015 17,500 0.80 4.79 16,700 17,500 16,600 109,355 1,913,712,500
30/12/2015 16,700 0.30 1.83 16,500 16,700 16,400 97,315 1,625,160,500
29/12/2015 16,400 0.30 1.86 16,000 16,400 16,000 51,883 850,881,200
28/12/2015 16,100 -0.60 -3.59 16,700 16,700 16,100 195,850 3,153,185,000
25/12/2015 16,700 0.00 ■■ 0.00 17,000 17,000 16,700 20,980 350,366,000
24/12/2015 16,700 -0.10 -0.60 17,000 17,000 16,700 70,377 1,175,295,900
23/12/2015 16,800 -0.30 -1.75 17,000 17,000 16,800 47,400 796,320,000
22/12/2015 17,100 0.20 1.18 16,900 17,100 16,900 182,247 3,116,423,700
21/12/2015 16,900 -0.10 -0.59 17,000 17,000 16,700 84,239 1,423,639,100
18/12/2015 17,000 -0.20 -1.16 17,200 17,200 17,000 77,600 1,319,200,000
17/12/2015 17,200 0.00 ■■ 0.00 17,400 17,400 17,200 115,104 1,979,788,800
16/12/2015 17,200 -0.10 -0.58 18,000 18,000 17,100 174,714 3,005,080,800
15/12/2015 17,300 -0.10 -0.57 17,400 17,500 17,300 72,026 1,246,049,800
14/12/2015 17,400 -0.20 -1.14 17,500 17,500 17,100 121,367 2,111,785,800
11/12/2015 17,600 -0.10 -0.56 17,500 17,800 17,000 386,363 6,799,988,800
10/12/2015 17,700 -0.10 -0.56 18,000 18,000 17,700 253,070 4,479,339,000
09/12/2015 17,800 0.00 ■■ 0.00 17,900 18,000 17,800 148,700 2,646,860,000
08/12/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 116,589 2,075,284,200
07/12/2015 17,800 -0.30 -1.66 18,000 18,100 17,800 73,880 1,315,064,000
04/12/2015 18,100 -0.10 -0.55 18,200 18,200 18,100 28,863 522,420,300
03/12/2015 18,200 0.10 0.55 18,000 18,200 18,000 54,107 984,747,400
02/12/2015 18,100 0.00 ■■ 0.00 18,100 18,300 18,100 12,396 224,367,600
01/12/2015 18,100 0.00 ■■ 0.00 18,200 18,200 18,000 53,603 970,214,300
30/11/2015 18,100 -0.40 -2.16 18,400 18,400 18,000 88,300 1,598,230,000
27/11/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 61,800 1,143,300,000
26/11/2015 18,500 0.00 ■■ 0.00 18,600 18,700 18,500 142,747 2,640,819,500
25/11/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 65,790 1,217,115,000
24/11/2015 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 57,326 1,060,531,000
23/11/2015 18,500 -0.20 -1.07 18,800 18,800 18,500 53,000 980,500,000
20/11/2015 18,700 0.10 0.54 18,600 18,800 18,600 15,010 280,687,000
19/11/2015 18,600 -0.20 -1.06 18,900 19,000 18,600 35,800 665,880,000
18/11/2015 18,800 0.10 0.53 19,500 19,500 18,600 78,951 1,484,278,800
17/11/2015 19,700 0.30 1.55 19,400 19,700 19,400 142,792 2,813,002,400
16/11/2015 19,400 -0.40 -2.02 19,700 19,700 19,400 106,880 2,073,472,000
13/11/2015 19,800 -0.10 -0.50 19,700 19,800 19,600 37,589 744,262,200
12/11/2015 19,900 0.00 ■■ 0.00 19,800 19,900 19,500 116,127 2,310,927,300
11/11/2015 19,900 0.00 ■■ 0.00 19,500 20,000 19,500 55,297 1,100,410,300
10/11/2015 19,900 -0.10 -0.50 19,800 20,000 19,700 89,430 1,779,657,000
09/11/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 33,342 666,840,000
06/11/2015 20,000 -0.30 -1.48 20,300 20,300 19,900 112,303 2,246,060,000
05/11/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 135,470 2,750,041,000
04/11/2015 20,300 0.50 2.53 20,200 20,500 20,200 350,647 7,118,134,100
03/11/2015 19,800 0.10 0.51 19,700 20,000 19,600 137,740 2,727,252,000
02/11/2015 19,700 -0.30 -1.50 20,000 20,200 19,700 182,136 3,588,079,200
30/10/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 366,133 7,322,660,000
29/10/2015 20,000 0.10 0.50 19,900 20,100 19,900 91,300 1,826,000,000
28/10/2015 19,900 0.50 2.58 19,400 19,900 19,400 190,439 3,789,736,100
27/10/2015 19,400 0.10 0.52 19,300 19,400 19,300 162,673 3,155,856,200
26/10/2015 19,300 -0.30 -1.53 19,000 19,500 19,000 148,068 2,857,712,400
23/10/2015 19,600 0.10 0.51 19,700 19,700 19,500 65,910 1,291,836,000
22/10/2015 19,500 0.00 ■■ 0.00 19,500 19,600 19,300 81,315 1,585,642,500
21/10/2015 19,500 -0.10 -0.51 19,600 19,700 19,400 199,094 3,882,333,000
20/10/2015 19,600 -0.20 -1.01 19,800 19,800 19,500 123,300 2,416,680,000
19/10/2015 19,800 -0.10 -0.50 19,800 20,000 19,800 85,038 1,683,752,400
16/10/2015 19,900 0.00 ■■ 0.00 20,000 20,100 19,900 160,906 3,202,029,400
15/10/2015 19,900 0.00 ■■ 0.00 20,000 20,000 19,800 104,100 2,071,590,000
14/10/2015 19,900 0.10 0.51 19,800 19,900 19,700 179,110 3,564,289,000
13/10/2015 19,800 -0.30 -1.49 20,000 20,000 19,800 172,421 3,413,935,800
12/10/2015 20,100 -0.30 -1.47 20,300 20,400 20,100 169,668 3,410,326,800
09/10/2015 20,400 0.30 1.49 20,400 20,800 20,100 361,630 7,377,252,000
08/10/2015 20,100 0.10 0.50 20,000 20,100 19,900 112,704 2,265,350,400
07/10/2015 20,000 0.20 1.01 19,800 20,500 19,800 442,877 8,857,540,000
06/10/2015 19,800 0.30 1.54 19,700 20,000 19,600 263,173 5,210,825,400
05/10/2015 19,500 0.30 1.56 19,200 19,500 19,200 214,678 4,186,221,000
02/10/2015 19,200 -0.10 -0.52 19,300 19,300 19,100 56,828 1,091,097,600
01/10/2015 19,300 0.20 1.05 19,100 19,300 19,100 41,145 794,098,500
30/09/2015 19,100 0.10 0.53 19,000 19,300 18,800 75,760 1,447,016,000
29/09/2015 19,000 -0.20 -1.04 19,200 19,200 18,900 80,900 1,537,100,000
28/09/2015 19,200 0.00 ■■ 0.00 19,400 19,600 19,200 164,901 3,166,099,200
25/09/2015 19,200 -0.30 -1.54 19,400 19,400 19,100 57,256 1,099,315,200
24/09/2015 19,500 -0.20 -1.02 19,700 19,800 19,400 127,900 2,494,050,000
23/09/2015 19,700 0.40 2.07 19,200 19,700 19,200 143,400 2,824,980,000
22/09/2015 19,300 0.30 1.58 19,200 19,500 19,200 163,550 3,156,515,000
21/09/2015 19,000 0.00 ■■ 0.00 19,000 19,100 18,800 77,402 1,470,638,000
18/09/2015 19,000 0.40 2.15 18,900 19,000 18,700 197,223 3,747,237,000
17/09/2015 18,600 0.10 0.54 18,600 18,700 18,500 227,206 4,226,031,600
16/09/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 64,309 1,189,716,500
15/09/2015 18,500 -0.10 -0.54 16,800 18,700 16,800 81,600 1,509,600,000
14/09/2015 18,600 -0.20 -1.06 18,700 18,700 18,500 69,547 1,293,574,200
11/09/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 25,100 471,880,000
10/09/2015 18,800 -0.10 -0.53 18,700 18,900 18,700 46,070 866,116,000
09/09/2015 18,900 0.30 1.61 18,900 19,100 18,800 146,394 2,766,846,600
08/09/2015 18,600 0.00 ■■ 0.00 18,500 19,000 18,500 89,659 1,667,657,400
07/09/2015 18,600 0.00 ■■ 0.00 18,800 18,800 18,600 101,969 1,896,623,400
04/09/2015 18,600 -0.10 -0.53 18,100 19,000 18,100 110,460 2,054,556,000
03/09/2015 18,700 -0.50 -2.60 18,800 18,900 18,400 271,985 5,086,119,500
01/09/2015 19,200 0.00 ■■ 0.00 19,600 19,600 18,900 145,115 2,786,208,000
31/08/2015 19,200 -0.50 -2.54 19,700 19,700 19,100 100,627 1,932,038,400
28/08/2015 19,700 -0.20 -1.01 20,200 20,300 19,700 216,651 4,268,024,700
27/08/2015 19,900 0.00 ■■ 0.00 20,100 20,600 19,700 196,668 3,913,693,200
26/08/2015 19,900 0.90 4.74 19,100 20,100 19,100 330,917 6,585,248,300
25/08/2015 19,000 1.10 6.15 17,300 19,000 17,000 297,561 5,653,659,000
24/08/2015 17,900 -1.30 -6.77 18,900 18,900 17,400 420,806 7,532,427,400
21/08/2015 19,200 -0.70 -3.52 19,500 19,600 18,000 293,623 5,637,561,600
20/08/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,500 221,415 4,406,158,500
19/08/2015 19,900 0.00 ■■ 0.00 19,800 20,100 19,800 101,860 2,027,014,000
18/08/2015 19,900 0.40 2.05 19,500 20,100 19,500 122,541 2,438,565,900
17/08/2015 19,500 -0.70 -3.47 20,100 20,200 19,400 216,572 4,223,154,000
14/08/2015 20,200 -0.30 -1.46 20,400 20,600 19,900 155,252 3,136,090,400
13/08/2015 20,500 -0.40 -1.91 20,900 20,900 20,300 152,000 3,116,000,000
12/08/2015 20,900 -0.40 -1.88 21,300 21,300 20,900 109,370 2,285,833,000
11/08/2015 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 129,141 2,750,703,300
10/08/2015 21,300 0.00 ■■ 0.00 21,200 21,400 20,900 84,018 1,789,583,400
07/08/2015 21,300 0.10 0.47 21,200 21,300 21,100 104,648 2,229,002,400
06/08/2015 21,200 0.00 ■■ 0.00 21,400 21,400 21,100 62,310 1,320,972,000
05/08/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,200 97,181 2,060,237,200
04/08/2015 21,200 0.00 ■■ 0.00 21,400 21,400 21,100 27,515 583,318,000
03/08/2015 21,200 -0.70 -3.20 21,500 21,500 21,100 126,179 2,674,994,800
31/07/2015 21,900 -0.20 -0.90 22,100 22,100 21,800 111,932 2,451,310,800
30/07/2015 22,100 0.50 2.31 21,600 22,100 21,600 264,310 5,841,251,000
29/07/2015 21,600 0.00 ■■ 0.00 21,300 21,600 21,300 106,325 2,296,620,000
28/07/2015 21,600 -0.20 -0.92 21,800 21,900 21,600 255,738 5,523,940,800
27/07/2015 21,800 0.20 0.93 22,000 22,100 21,600 367,248 8,006,006,400
24/07/2015 21,600 0.20 0.93 21,300 21,700 21,300 202,033 4,363,912,800
23/07/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,100 205,327 4,393,997,800
22/07/2015 21,400 0.10 0.47 21,000 21,400 20,900 340,510 7,286,914,000
21/07/2015 21,300 -0.30 -1.39 21,500 21,600 21,100 259,688 5,531,354,400
20/07/2015 21,600 -0.40 -1.82 21,500 21,600 21,300 314,393 6,790,888,800
17/07/2015 22,000 0.30 1.38 21,800 22,000 21,800 145,370 3,198,140,000
16/07/2015 21,700 -0.20 -0.91 21,900 22,000 21,700 204,870 4,445,679,000
15/07/2015 21,900 0.00 ■■ 0.00 21,900 22,300 21,800 274,700 6,015,930,000
14/07/2015 21,900 -0.30 -1.35 22,500 22,500 21,700 349,837 7,661,430,300
13/07/2015 22,200 0.10 0.45 22,100 22,400 22,000 187,210 4,156,062,000
10/07/2015 22,100 0.10 0.45 21,900 22,400 21,500 99,912 2,208,055,200
09/07/2015 22,000 -0.10 -0.45 22,000 22,200 21,800 264,859 5,826,898,000
08/07/2015 22,100 -0.40 -1.78 22,500 22,500 21,900 525,590 11,615,539,000
07/07/2015 22,500 -0.50 -2.17 23,000 23,000 22,500 486,931 10,955,947,500
06/07/2015 23,000 0.50 2.22 22,500 23,000 22,400 663,886 15,269,378,000
03/07/2015 22,500 0.40 1.81 22,500 22,700 22,100 375,761 8,454,622,500
02/07/2015 22,100 0.60 2.79 21,600 22,300 21,500 471,920 10,429,432,000
01/07/2015 21,500 -0.20 -0.92 21,400 21,800 21,400 422,073 9,074,569,500
30/06/2015 21,700 -0.50 -2.25 22,200 22,300 21,700 426,381 9,252,467,700
29/06/2015 22,200 0.40 1.83 21,800 22,200 21,800 264,810 5,878,782,000
26/06/2015 21,800 -0.80 -3.54 22,500 22,600 21,800 789,452 17,210,053,600
25/06/2015 22,600 -0.10 -0.44 23,000 23,100 22,600 443,331 10,019,280,600
24/06/2015 22,700 -0.10 -0.44 22,800 23,200 22,700 507,172 11,512,804,400
23/06/2015 22,800 0.00 ■■ 0.00 22,800 23,200 22,800 317,584 7,240,915,200
22/06/2015 22,800 -0.50 -2.15 23,300 23,300 22,800 491,869 11,214,613,200
19/06/2015 23,300 -0.40 -1.69 23,700 23,800 23,000 653,197 15,219,490,100
18/06/2015 23,700 0.40 1.72 23,300 23,700 23,200 696,086 16,497,238,200
17/06/2015 23,300 0.30 1.30 23,100 23,700 22,600 874,166 20,368,067,800
16/06/2015 23,000 0.70 3.14 22,500 23,100 22,500 1,328,558 30,556,834,000
15/06/2015 22,300 -0.40 -1.76 22,700 22,800 22,200 477,706 10,652,843,800
12/06/2015 22,700 -0.10 -0.44 22,800 23,100 22,500 566,616 12,862,183,200
11/06/2015 22,800 0.50 2.24 22,300 23,200 22,300 1,212,826 27,652,432,800
10/06/2015 22,300 0.30 1.36 21,800 22,500 21,800 518,657 11,566,051,100
09/06/2015 22,000 -0.30 -1.35 22,800 22,800 21,800 945,150 20,793,300,000
08/06/2015 22,300 1.00 4.69 21,600 23,000 21,600 1,253,152 27,945,289,600
05/06/2015 21,300 0.70 3.40 20,600 21,300 20,500 937,387 19,966,343,100
04/06/2015 20,600 0.50 2.49 20,100 20,700 20,100 1,091,646 22,487,907,600
03/06/2015 20,100 0.30 1.52 19,800 20,400 19,800 428,968 8,622,256,800
02/06/2015 19,800 -0.30 -1.49 20,200 20,200 19,800 249,687 4,943,802,600
01/06/2015 20,100 -0.10 -0.50 20,100 20,400 20,100 190,431 3,827,663,100
29/05/2015 20,200 -0.10 -0.49 20,300 20,300 20,000 284,110 5,739,022,000
28/05/2015 20,300 0.20 1.00 20,100 20,700 20,000 730,066 14,820,339,800
27/05/2015 20,100 -0.20 -0.99 20,400 20,400 20,000 391,255 7,864,225,500
26/05/2015 20,300 0.70 3.57 19,600 20,500 19,600 598,261 12,144,698,300
25/05/2015 19,600 0.50 2.62 19,100 19,700 19,100 541,575 10,614,870,000
22/05/2015 19,100 0.00 ■■ 0.00 19,000 19,500 19,000 188,147 3,593,607,700
21/05/2015 19,100 0.30 1.60 19,100 19,300 18,900 215,393 4,114,006,300
20/05/2015 19,300 0.30 1.58 19,000 19,500 19,000 230,944 4,457,219,200
19/05/2015 19,000 0.20 1.06 19,100 19,100 18,800 78,360 1,488,840,000
18/05/2015 18,800 -0.50 -2.59 19,100 19,300 18,800 173,706 3,265,672,800
15/05/2015 19,300 -0.10 -0.52 19,400 19,600 19,300 193,834 3,740,996,200
14/05/2015 19,400 0.10 0.52 19,300 19,600 19,300 115,397 2,238,701,800
13/05/2015 19,300 -0.10 -0.52 19,600 19,700 19,300 172,723 3,333,553,900
12/05/2015 19,400 -0.30 -1.52 19,600 19,700 19,400 202,371 3,925,997,400
11/05/2015 19,700 -0.20 -1.01 19,800 19,900 19,700 128,422 2,529,913,400
08/05/2015 19,900 -0.10 -0.50 20,000 20,100 19,700 326,719 6,501,708,100
07/05/2015 20,000 0.10 0.50 19,900 20,200 19,900 169,937 3,398,740,000
06/05/2015 19,900 0.10 0.51 20,100 20,300 19,900 191,300 3,806,870,000
05/05/2015 19,800 0.00 ■■ 0.00 19,800 20,000 19,200 232,100 4,595,580,000
04/05/2015 19,800 -0.40 -1.98 20,500 20,500 19,800 394,737 7,815,792,600
27/04/2015 20,200 -0.20 -0.98 20,400 20,500 20,100 123,000 2,484,600,000
24/04/2015 20,400 0.50 2.51 20,000 20,400 19,900 410,100 8,366,040,000
23/04/2015 19,900 0.20 1.02 19,700 19,900 19,700 135,906 2,704,529,400
22/04/2015 19,700 -0.20 -1.01 19,900 19,900 19,700 121,100 2,385,670,000
21/04/2015 19,900 0.10 0.51 19,900 20,000 19,700 211,100 4,200,890,000
20/04/2015 19,800 -0.30 -1.49 20,100 20,100 19,800 88,121 1,744,795,800
17/04/2015 20,100 -0.20 -0.99 20,300 20,700 19,900 197,895 3,977,689,500
16/04/2015 20,300 0.10 0.50 20,300 20,900 19,600 396,781 8,054,654,300
15/04/2015 20,200 0.40 2.02 19,900 20,600 19,800 299,600 6,051,920,000
14/04/2015 19,800 0.20 1.02 19,800 19,800 19,600 53,000 1,049,400,000
13/04/2015 19,600 -0.40 -2.00 20,000 20,300 19,400 228,400 4,476,640,000
10/04/2015 20,000 -0.20 -0.99 20,400 20,400 20,000 95,972 1,919,440,000
09/04/2015 20,200 0.70 3.59 19,400 20,200 19,400 321,240 6,489,048,000
08/04/2015 19,500 0.60 3.17 19,000 19,500 19,000 160,800 3,135,600,000
07/04/2015 18,900 0.30 1.61 18,600 19,000 18,400 139,498 2,636,512,200
06/04/2015 18,600 -0.20 -1.06 19,000 19,000 18,600 44,700 831,420,000
03/04/2015 18,800 0.00 ■■ 0.00 18,900 18,900 18,600 165,700 3,115,160,000
02/04/2015 18,800 0.30 1.62 18,800 18,800 18,500 59,200 1,112,960,000
01/04/2015 18,500 -0.90 -4.64 19,400 19,600 18,400 222,053 4,107,980,500
31/03/2015 19,400 0.10 0.52 19,500 19,700 19,200 98,300 1,907,020,000
30/03/2015 19,300 -0.40 -2.03 19,800 19,900 19,300 109,700 2,117,210,000
27/03/2015 19,700 -0.10 -0.51 20,100 20,100 19,700 86,750 1,708,975,000
26/03/2015 19,800 0.00 ■■ 0.00 19,800 19,900 19,600 133,400 2,641,320,000
25/03/2015 19,800 0.00 ■■ 0.00 20,000 20,100 19,700 229,000 4,534,200,000
24/03/2015 19,800 -0.60 -2.94 20,300 20,400 19,800 210,764 4,173,127,200
23/03/2015 20,400 0.00 ■■ 0.00 20,500 20,500 20,300 187,509 3,825,183,600
20/03/2015 20,400 -0.10 -0.49 20,500 20,600 20,400 148,120 3,021,648,000
19/03/2015 20,500 0.00 ■■ 0.00 21,000 21,000 20,400 155,555 3,188,877,500
18/03/2015 20,500 -0.50 -2.38 21,000 21,000 20,500 228,796 4,690,318,000
17/03/2015 21,000 0.30 1.45 20,700 21,700 20,700 253,124 5,315,604,000
16/03/2015 28,300 -0.10 -0.35 29,000 29,000 28,200 506,425 14,331,827,500
13/03/2015 28,400 -0.20 -0.70 28,800 28,800 28,400 329,010 9,343,884,000
12/03/2015 28,600 0.00 ■■ 0.00 28,900 28,900 28,500 350,234 10,016,692,400
11/03/2015 28,600 -0.30 -1.04 28,900 29,000 28,600 309,420 8,849,412,000
10/03/2015 28,900 -0.10 -0.34 29,000 29,100 28,800 194,100 5,609,490,000
09/03/2015 29,000 -0.20 -0.68 29,800 30,000 28,900 347,500 10,077,500,000
06/03/2015 29,200 0.20 0.69 29,500 29,800 29,000 215,000 6,278,000,000
05/03/2015 29,000 0.40 1.40 28,700 29,600 28,700 644,251 18,683,279,000
04/03/2015 28,600 0.70 2.51 28,500 28,800 28,300 417,644 11,944,618,400
03/03/2015 27,900 0.10 0.36 27,800 28,200 27,500 153,600 4,285,440,000
02/03/2015 27,800 -0.50 -1.77 28,300 28,400 27,800 182,000 5,059,600,000
27/02/2015 28,300 -0.20 -0.70 28,500 28,500 28,100 121,800 3,446,940,000
26/02/2015 28,500 1.40 5.17 27,100 28,500 27,000 472,986 13,480,101,000
25/02/2015 27,100 -0.10 -0.37 27,000 27,200 27,000 253,900 6,880,690,000
24/02/2015 27,200 -0.10 -0.37 27,200 27,300 27,200 50,820 1,382,304,000
13/02/2015 27,300 0.40 1.49 27,400 27,500 26,900 92,600 2,527,980,000
12/02/2015 26,900 -0.10 -0.37 27,000 27,200 26,800 223,700 6,017,530,000
11/02/2015 27,000 0.00 ■■ 0.00 27,000 27,300 27,000 74,700 2,016,900,000
10/02/2015 27,000 -0.10 -0.37 27,000 27,200 27,000 85,800 2,316,600,000
09/02/2015 27,100 0.00 ■■ 0.00 27,200 27,400 27,000 92,300 2,501,330,000
06/02/2015 27,100 0.00 ■■ 0.00 27,300 27,300 27,000 40,400 1,094,840,000
05/02/2015 27,100 -0.10 -0.37 27,200 27,400 27,100 21,310 577,501,000
04/02/2015 27,200 0.40 1.49 26,800 27,500 26,800 419,100 11,399,520,000
03/02/2015 26,800 -0.20 -0.74 27,200 27,400 26,800 143,900 3,856,520,000
02/02/2015 27,000 -0.10 -0.37 27,500 27,500 27,000 107,000 2,889,000,000
30/01/2015 27,100 -0.20 -0.73 27,400 27,400 26,800 278,700 7,552,770,000
29/01/2015 27,300 0.00 ■■ 0.00 27,700 27,700 27,100 167,000 4,559,100,000
28/01/2015 27,300 -0.30 -1.09 27,700 28,000 27,300 236,800 6,464,640,000
27/01/2015 27,600 -0.20 -0.72 28,000 28,200 27,500 229,500 6,334,200,000
26/01/2015 27,800 -0.30 -1.07 28,000 28,000 27,600 122,400 3,402,720,000
23/01/2015 28,100 0.30 1.08 28,300 28,300 27,900 99,400 2,793,140,000
22/01/2015 27,800 0.00 ■■ 0.00 28,200 28,200 27,800 144,300 4,011,540,000
21/01/2015 27,800 -0.60 -2.11 28,000 28,500 27,700 237,510 6,602,778,000
20/01/2015 28,400 -0.50 -1.73 28,900 28,900 28,000 237,900 6,756,360,000
19/01/2015 28,900 -0.10 -0.34 29,600 29,800 28,500 214,100 6,187,490,000
16/01/2015 29,000 0.00 ■■ 0.00 28,800 29,700 28,300 249,710 7,241,590,000
15/01/2015 29,000 1.30 4.69 25,000 29,300 25,000 451,110 13,082,190,000
14/01/2015 27,700 -0.20 -0.72 27,700 28,000 27,400 216,800 6,005,360,000
13/01/2015 27,900 0.10 0.36 27,700 28,200 27,400 278,900 7,781,310,000
12/01/2015 27,800 0.20 0.72 27,600 28,300 27,600 381,530 10,606,534,000
09/01/2015 27,600 1.00 3.76 26,700 28,000 26,700 437,300 12,069,480,000
08/01/2015 26,600 0.00 ■■ 0.00 26,600 27,200 26,600 192,500 5,120,500,000
07/01/2015 26,600 0.40 1.53 25,800 27,300 25,700 412,210 10,964,786,000
06/01/2015 26,200 -0.30 -1.13 26,000 26,300 25,600 256,010 6,707,462,000
05/01/2015 26,500 -0.40 -1.49 27,000 27,100 26,300 140,880 3,733,320,000
31/12/2014 26,900 0.70 2.67 25,700 27,100 25,000 270,600 7,279,140,000
30/12/2014 26,200 0.00 ■■ 0.00 26,100 26,400 25,500 308,110 8,072,482,000
29/12/2014 26,200 -1.00 -3.68 27,000 27,400 26,200 97,950 2,566,290,000
26/12/2014 27,200 -0.20 -0.73 27,700 27,800 27,000 145,600 3,960,320,000
25/12/2014 27,400 -0.60 -2.14 27,500 27,900 27,300 92,600 2,537,240,000
24/12/2014 28,000 0.10 0.36 28,000 28,100 27,900 73,350 2,053,800,000
23/12/2014 27,900 -0.60 -2.11 29,000 29,700 27,800 305,080 8,511,732,000
22/12/2014 28,500 1.00 3.64 28,000 30,200 27,700 308,010 8,778,285,000
19/12/2014 27,500 -0.20 -0.72 27,500 28,700 27,100 205,160 5,641,900,000
18/12/2014 27,700 2.00 7.78 23,200 28,200 23,200 631,670 17,497,259,000
17/12/2014 25,700 -1.70 -6.20 27,400 28,000 24,700 826,720 21,246,704,000
16/12/2014 27,400 -2.10 -7.12 29,000 29,500 26,700 563,540 15,440,996,000
15/12/2014 29,500 -0.20 -0.67 29,700 30,000 29,500 162,100 4,781,950,000
12/12/2014 29,700 0.20 0.68 30,100 30,100 29,000 303,160 9,003,852,000
11/12/2014 29,500 -1.90 -6.05 28,300 31,400 28,300 233,330 6,883,235,000
10/12/2014 31,400 0.80 2.61 30,600 31,400 29,000 485,436 15,242,690,400
09/12/2014 30,600 -3.30 -9.73 33,000 33,000 30,600 866,800 26,524,080,000
08/12/2014 33,900 -1.80 -5.04 35,700 35,900 33,600 400,320 13,570,848,000
05/12/2014 35,700 2.40 7.21 33,000 35,700 32,900 447,700 15,982,890,000
04/12/2014 33,300 -0.20 -0.60 33,000 33,900 33,000 196,810 6,553,773,000
03/12/2014 33,500 0.00 ■■ 0.00 33,800 33,800 33,400 153,600 5,145,600,000
02/12/2014 33,500 0.40 1.21 33,000 33,800 33,000 132,920 4,452,820,000
01/12/2014 33,100 0.00 ■■ 0.00 32,500 34,000 32,000 322,800 10,684,680,000
28/11/2014 33,100 -0.90 -2.65 34,200 34,200 32,300 411,550 13,622,305,000
27/11/2014 34,000 -0.50 -1.45 34,500 34,500 33,100 513,300 17,452,200,000
26/11/2014 34,500 -0.70 -1.99 35,400 35,500 34,200 388,000 13,386,000,000
25/11/2014 35,200 0.50 1.44 34,700 35,300 34,700 139,600 4,913,920,000
24/11/2014 34,700 -0.70 -1.98 35,000 35,000 34,500 648,750 22,511,625,000
21/11/2014 35,400 -0.60 -1.67 36,100 36,200 35,300 229,900 8,138,460,000
20/11/2014 36,000 0.50 1.41 35,800 36,000 35,400 317,400 11,426,400,000
19/11/2014 35,500 -0.40 -1.11 36,000 36,000 35,400 437,500 15,531,250,000
18/11/2014 35,900 -0.60 -1.64 36,500 36,700 35,900 351,000 12,600,900,000
17/11/2014 36,500 -0.20 -0.54 36,700 36,900 36,500 401,501 14,654,786,500
14/11/2014 36,700 -0.80 -2.13 37,500 37,500 36,500 464,120 17,033,204,000
13/11/2014 37,500 -0.40 -1.06 37,900 38,200 37,400 426,450 15,991,875,000
12/11/2014 37,900 0.40 1.07 37,800 37,900 37,300 499,600 18,934,840,000
11/11/2014 37,500 -0.40 -1.06 38,500 38,500 37,400 422,710 15,851,625,000
10/11/2014 37,900 0.50 1.34 37,600 38,100 37,500 555,370 21,048,523,000
07/11/2014 37,400 0.00 ■■ 0.00 37,700 38,000 37,100 377,230 14,108,402,000
06/11/2014 37,400 1.70 4.76 35,500 37,400 35,500 1,272,900 47,606,460,000
05/11/2014 35,700 -0.20 -0.56 35,800 36,000 34,700 544,900 19,452,930,000
04/11/2014 35,900 -0.10 -0.28 36,000 36,500 35,800 477,900 17,156,610,000
03/11/2014 36,000 0.80 2.27 35,500 36,300 35,200 818,800 29,476,800,000
31/10/2014 35,200 0.30 0.86 35,000 35,300 34,700 461,600 16,248,320,000
30/10/2014 34,900 -0.10 -0.29 35,000 35,300 34,700 320,900 11,199,410,000
29/10/2014 35,000 1.00 2.94 34,500 35,300 34,500 240,800 8,428,000,000
28/10/2014 34,000 -0.20 -0.58 33,500 34,700 33,100 245,900 8,360,600,000
27/10/2014 34,200 -1.10 -3.12 35,300 36,000 34,200 451,850 15,453,270,000
24/10/2014 35,300 0.90 2.62 34,400 35,700 34,000 452,150 15,960,895,000
23/10/2014 34,400 -0.70 -1.99 34,600 35,000 34,100 260,700 8,968,080,000
22/10/2014 35,100 1.40 4.15 33,900 35,100 33,800 257,920 9,052,992,000
21/10/2014 33,700 -0.60 -1.75 34,300 34,400 33,700 354,200 11,936,540,000
20/10/2014 34,300 -0.10 -0.29 34,500 35,500 34,300 414,700 14,224,210,000
17/10/2014 34,400 -0.20 -0.58 34,600 35,000 33,900 419,300 14,423,920,000
16/10/2014 34,600 -1.70 -4.68 36,200 36,200 34,600 871,820 30,164,972,000
15/10/2014 36,300 -0.40 -1.09 36,700 36,700 36,100 524,400 19,035,720,000
14/10/2014 36,700 -0.80 -2.13 37,500 37,900 36,700 333,610 12,243,487,000
13/10/2014 37,500 0.10 0.27 37,600 37,800 37,400 502,620 18,848,250,000
10/10/2014 37,400 0.10 0.27 38,000 38,000 37,200 915,760 34,249,424,000
09/10/2014 37,300 0.80 2.19 37,000 37,600 36,800 854,610 31,876,953,000
08/10/2014 36,500 -0.20 -0.54 36,600 36,800 36,300 385,600 14,074,400,000
07/10/2014 36,700 -0.40 -1.08 37,000 37,200 36,700 331,900 12,180,730,000
06/10/2014 37,100 0.50 1.37 37,000 37,300 36,900 566,920 21,032,732,000
03/10/2014 36,600 0.20 0.55 36,800 36,800 36,200 559,700 20,485,020,000
02/10/2014 36,400 -0.50 -1.36 37,200 37,400 36,400 413,210 15,040,844,000
01/10/2014 36,900 0.90 2.50 36,500 36,900 36,300 518,249 19,123,388,100
30/09/2014 36,000 0.00 ■■ 0.00 35,600 36,300 35,600 570,900 20,552,400,000
29/09/2014 36,000 -0.60 -1.64 36,600 36,600 35,900 833,500 30,006,000,000
26/09/2014 36,600 -0.30 -0.81 37,200 37,800 36,200 730,710 26,743,986,000
25/09/2014 36,900 1.70 4.83 35,200 36,900 34,600 970,000 35,793,000,000
24/09/2014 35,200 -1.00 -2.76 36,400 36,700 34,900 1,679,460 59,116,992,000
23/09/2014 36,200 -1.80 -4.74 39,000 39,000 36,200 1,277,260 46,236,812,000
22/09/2014 38,000 -1.00 -2.56 39,500 39,700 38,000 822,000 31,236,000,000
19/09/2014 39,000 1.00 2.63 37,500 39,200 37,500 624,270 24,346,530,000
18/09/2014 38,000 -1.00 -2.56 39,200 40,500 38,000 1,468,240 55,793,120,000
17/09/2014 39,000 -3.40 -8.02 42,400 44,800 39,000 1,901,790 74,169,810,000
16/09/2014 42,400 0.70 1.68 41,000 42,400 39,500 1,927,910 81,743,384,000
15/09/2014 41,700 2.20 5.57 40,000 43,000 40,000 2,083,480 86,881,116,000
12/09/2014 39,500 1.20 3.13 38,300 39,800 38,100 1,222,350 48,282,825,000
11/09/2014 38,300 0.60 1.59 37,800 38,400 37,600 1,279,000 48,985,700,000
10/09/2014 37,700 0.80 2.17 36,300 37,800 35,800 539,800 20,350,460,000
09/09/2014 36,900 -3.00 -7.52 40,000 40,000 36,300 1,232,850 45,492,165,000
08/09/2014 39,900 0.80 2.05 39,400 40,000 39,200 1,155,991 46,124,040,900
05/09/2014 39,100 0.70 1.82 38,900 39,300 38,500 810,250 31,680,775,000
04/09/2014 38,400 -0.10 -0.26 38,200 38,800 37,900 785,880 30,177,792,000
03/09/2014 38,500 -0.20 -0.52 39,300 40,000 38,500 1,232,410 47,447,785,000
29/08/2014 38,700 0.00 ■■ 0.00 39,000 39,400 38,000 706,250 27,331,875,000
28/08/2014 38,700 3.10 8.71 35,600 39,100 35,500 2,566,620 99,328,194,000
27/08/2014 35,600 -1.10 -3.00 36,500 36,800 35,500 1,014,320 36,109,792,000
26/08/2014 36,700 1.10 3.09 35,800 36,800 35,700 1,745,030 64,042,601,000
25/08/2014 35,600 0.10 0.28 35,500 36,500 35,500 1,234,100 43,933,960,000
22/08/2014 35,500 -0.20 -0.56 35,800 36,200 35,500 777,220 27,591,310,000
21/08/2014 35,700 -0.40 -1.11 36,100 36,700 35,500 1,264,550 45,144,435,000
20/08/2014 36,100 1.50 4.34 34,700 36,300 34,300 1,661,950 59,996,395,000
19/08/2014 34,600 0.60 1.76 34,200 35,400 34,200 1,264,020 43,735,092,000
18/08/2014 34,000 0.90 2.72 33,200 34,000 33,200 1,168,200 39,718,800,000
15/08/2014 33,100 0.10 0.30 33,000 34,000 32,700 1,036,830 34,319,073,000
14/08/2014 33,000 -0.20 -0.60 33,400 33,600 32,900 680,140 22,444,620,000
13/08/2014 33,200 1.20 3.75 32,200 33,400 32,200 1,004,810 33,359,692,000
12/08/2014 32,000 0.10 0.31 31,800 32,200 31,800 305,200 9,766,400,000
11/08/2014 31,900 -0.50 -1.54 32,400 32,400 31,800 673,400 21,481,460,000
08/08/2014 32,400 -0.60 -1.82 33,200 33,200 32,400 790,600 25,615,440,000
07/08/2014 33,000 0.30 0.92 32,700 33,000 32,400 265,900 8,774,700,000
06/08/2014 32,700 -0.40 -1.21 33,100 33,100 32,700 679,700 22,226,190,000
05/08/2014 33,100 -0.20 -0.60 33,600 33,700 32,900 799,910 26,477,021,000
04/08/2014 33,300 0.10 0.30 36,500 36,500 33,000 348,800 11,615,040,000
01/08/2014 33,200 0.00 ■■ 0.00 36,500 36,500 32,700 764,600 25,384,720,000
31/07/2014 33,200 1.40 4.40 31,700 33,200 31,700 840,330 27,898,956,000
30/07/2014 31,800 -0.10 -0.31 31,800 32,500 31,600 559,150 17,780,970,000
29/07/2014 31,900 0.10 0.31 31,600 31,900 31,300 895,400 28,563,260,000
28/07/2014 31,800 -1.60 -4.79 32,900 33,000 31,800 680,210 21,630,678,000
25/07/2014 33,400 -1.10 -3.19 35,000 35,200 33,400 895,600 29,913,040,000
24/07/2014 34,500 2.40 7.48 32,100 34,600 32,100 3,290,010 113,505,345,000
23/07/2014 32,100 0.00 ■■ 0.00 32,100 32,100 31,500 201,500 6,468,150,000
22/07/2014 32,100 0.10 0.31 32,000 32,200 31,400 344,500 11,058,450,000
21/07/2014 32,000 -0.50 -1.54 33,000 33,000 31,700 753,900 24,124,800,000
18/07/2014 32,500 0.30 0.93 32,200 33,500 32,200 580,050 18,851,625,000
17/07/2014 32,200 0.20 0.63 32,000 32,300 31,800 839,000 27,015,800,000
16/07/2014 32,000 -0.30 -0.93 32,800 32,900 31,900 628,410 20,109,120,000
15/07/2014 32,300 0.40 1.25 32,000 32,400 32,000 629,100 20,319,930,000
14/07/2014 31,900 1.20 3.91 30,800 31,900 30,600 780,900 24,910,710,000
11/07/2014 30,700 -0.10 -0.32 30,300 30,900 30,300 362,319 11,123,193,300
10/07/2014 30,800 -0.80 -2.53 31,500 31,500 30,800 535,900 16,505,720,000
09/07/2014 31,600 0.10 0.32 31,900 31,900 31,500 256,200 8,095,920,000
08/07/2014 31,500 0.10 0.32 31,400 31,500 31,100 459,900 14,486,850,000
07/07/2014 31,400 -0.30 -0.95 31,600 32,000 31,200 672,300 21,110,220,000
04/07/2014 31,700 -0.40 -1.25 32,200 32,400 31,700 626,700 19,866,390,000
03/07/2014 32,100 0.20 0.63 32,100 32,700 32,000 813,379 26,109,465,900
02/07/2014 31,900 0.50 1.59 31,500 32,100 31,000 596,560 19,030,264,000
01/07/2014 31,400 0.30 0.96 31,000 31,900 30,900 954,000 29,955,600,000
30/06/2014 31,100 0.40 1.30 30,700 31,600 30,700 671,420 20,881,162,000
27/06/2014 30,700 0.70 2.33 30,000 31,000 30,000 730,600 22,429,420,000
26/06/2014 30,000 0.70 2.39 29,500 30,600 29,500 1,309,329 39,279,870,000
25/06/2014 29,300 0.70 2.45 28,900 29,700 28,700 1,322,720 38,755,696,000
24/06/2014 28,600 0.00 ■■ 0.00 28,600 28,700 27,900 211,500 6,048,900,000
23/06/2014 28,600 0.20 0.70 28,400 28,600 28,300 145,500 4,161,300,000
20/06/2014 28,400 0.50 1.79 28,000 28,900 28,000 515,000 14,626,000,000
19/06/2014 27,900 -0.20 -0.71 28,000 28,000 27,300 333,300 9,299,070,000
18/06/2014 28,100 0.00 ■■ 0.00 28,200 28,300 28,100 160,300 4,504,430,000
17/06/2014 28,100 0.60 2.18 27,700 28,400 27,500 227,500 6,392,750,000
16/06/2014 27,500 -0.10 -0.36 27,600 27,900 27,500 101,450 2,789,875,000
13/06/2014 27,600 -0.50 -1.78 28,000 28,200 27,600 139,800 3,858,480,000
12/06/2014 28,100 0.20 0.72 27,900 28,200 27,800 213,100 5,988,110,000
11/06/2014 27,900 0.20 0.72 27,800 28,100 27,800 97,700 2,725,830,000
10/06/2014 27,700 -0.30 -1.07 27,700 28,300 27,700 104,600 2,897,420,000
09/06/2014 28,000 0.00 ■■ 0.00 28,000 28,600 27,800 369,600 10,348,800,000
06/06/2014 28,000 0.50 1.82 27,400 28,000 27,400 120,600 3,376,800,000
05/06/2014 27,500 0.50 1.85 27,000 27,500 26,700 80,730 2,220,075,000
04/06/2014 27,000 -0.60 -2.17 27,600 27,600 26,900 220,220 5,945,940,000
03/06/2014 27,600 0.00 ■■ 0.00 27,800 28,400 27,500 148,200 4,090,320,000
02/06/2014 27,600 -1.00 -3.50 28,600 28,600 27,600 404,220 11,156,472,000
30/05/2014 28,600 -0.90 -3.05 29,100 29,500 28,600 355,320 10,162,152,000
29/05/2014 29,500 0.60 2.08 28,600 30,500 28,600 568,200 16,761,900,000
28/05/2014 28,900 1.60 5.86 27,300 29,100 27,300 522,600 15,103,140,000
27/05/2014 27,300 0.40 1.49 26,900 27,500 26,600 875,270 23,894,871,000
26/05/2014 26,900 0.30 1.13 26,100 27,200 26,100 79,200 2,130,480,000
23/05/2014 26,600 -0.20 -0.75 26,800 26,900 26,400 205,300 5,460,980,000
22/05/2014 26,800 -0.60 -2.19 27,500 27,500 26,800 327,620 8,780,216,000
21/05/2014 27,400 1.30 4.98 26,100 27,600 26,000 288,700 7,910,380,000
20/05/2014 26,100 0.60 2.35 26,500 26,500 25,500 384,760 10,042,236,000
19/05/2014 27,000 0.50 1.89 26,500 27,200 26,300 182,610 4,930,470,000
16/05/2014 26,500 1.00 3.92 25,800 26,500 25,700 112,100 2,970,650,000
15/05/2014 25,500 -0.90 -3.41 26,500 26,800 23,900 240,130 6,123,315,000
14/05/2014 26,400 1.10 4.35 26,000 26,900 25,800 206,890 5,461,896,000
13/05/2014 25,300 0.00 ■■ 0.00 24,900 26,000 24,700 428,710 10,846,363,000
12/05/2014 25,300 -2.60 -9.32 28,000 28,000 25,300 390,490 9,879,397,000
09/05/2014 27,900 1.50 5.68 25,700 28,500 25,700 390,900 10,906,110,000
08/05/2014 26,400 -2.90 -9.90 29,000 29,000 26,400 1,270,530 33,541,992,000
07/05/2014 29,300 0.10 0.34 29,200 29,400 28,800 175,320 5,136,876,000
06/05/2014 29,200 0.50 1.74 28,500 29,200 27,800 424,200 12,386,640,000
05/05/2014 28,700 -0.60 -2.05 29,300 29,300 28,300 214,500 6,156,150,000
29/04/2014 29,300 0.00 ■■ 0.00 29,300 29,400 29,100 102,700 3,009,110,000
28/04/2014 29,300 0.10 0.34 29,500 29,700 29,100 182,700 5,353,110,000
25/04/2014 29,200 0.30 1.04 29,000 29,500 28,800 253,900 7,413,880,000
24/04/2014 28,900 -0.10 -0.34 28,900 29,400 28,800 155,300 4,488,170,000
23/04/2014 29,000 -0.80 -2.68 30,000 30,000 29,000 109,250 3,168,250,000
22/04/2014 29,800 1.80 6.43 28,100 29,900 28,000 492,400 14,673,520,000
21/04/2014 28,000 -2.30 -7.59 30,000 30,000 28,000 636,300 17,816,400,000
18/04/2014 30,300 -1.10 -3.50 31,400 31,400 30,300 284,700 8,626,410,000
17/04/2014 31,400 0.70 2.28 31,000 32,000 31,000 176,900 5,554,660,000
16/04/2014 30,700 -1.80 -5.54 33,000 33,000 30,600 508,110 15,598,977,000
15/04/2014 32,500 -2.10 -6.07 34,600 34,600 32,500 442,200 14,371,500,000
14/04/2014 34,600 -0.90 -2.54 35,600 35,600 34,600 341,820 11,826,972,000
11/04/2014 35,500 -0.50 -1.39 35,900 36,000 35,500 334,910 11,889,305,000
10/04/2014 36,000 -0.30 -0.83 36,900 37,300 36,000 710,996 25,595,856,000
08/04/2014 36,300 0.90 2.54 35,400 36,300 35,000 491,900 17,855,970,000
07/04/2014 35,400 0.00 ■■ 0.00 35,400 35,500 35,000 420,740 14,894,196,000
04/04/2014 35,400 -0.60 -1.67 35,600 35,900 35,000 360,900 12,775,860,000
03/04/2014 36,000 0.00 ■■ 0.00 35,500 36,500 35,500 160,100 5,763,600,000
02/04/2014 36,000 -0.50 -1.37 36,500 36,800 35,100 258,040 9,289,440,000
01/04/2014 36,500 -0.60 -1.62 37,100 37,100 36,200 402,800 14,702,200,000
31/03/2014 37,100 0.20 0.54 37,000 37,600 36,700 761,000 28,233,100,000
28/03/2014 36,900 0.40 1.10 37,000 37,200 36,500 290,600 10,723,140,000
27/03/2014 36,500 0.40 1.11 36,100 36,500 35,400 197,800 7,219,700,000
26/03/2014 36,100 -1.00 -2.70 37,400 37,400 36,100 566,500 20,450,650,000
25/03/2014 37,100 -1.10 -2.88 38,200 38,200 37,000 827,100 30,685,410,000
24/03/2014 38,200 -0.20 -0.52 38,500 38,800 37,900 871,559 33,293,553,800
21/03/2014 38,400 -0.10 -0.26 38,500 38,600 37,900 230,000 8,832,000,000
20/03/2014 38,500 0.40 1.05 38,100 39,400 37,500 585,700 22,549,450,000
19/03/2014 38,100 1.70 4.67 36,700 38,400 36,300 1,218,909 46,440,432,900
18/03/2014 36,400 0.50 1.39 35,900 37,000 35,900 733,271 26,691,064,400
17/03/2014 35,900 -0.10 -0.28 36,000 36,200 35,800 521,400 18,718,260,000
14/03/2014 36,000 -0.30 -0.83 36,000 36,400 35,900 305,910 11,012,760,000
13/03/2014 36,300 0.20 0.55 36,600 36,600 35,800 199,640 7,246,932,000
12/03/2014 36,100 -0.50 -1.37 37,200 37,200 36,100 419,500 15,143,950,000
11/03/2014 36,600 0.50 1.39 36,100 36,900 35,900 435,190 15,927,954,000
10/03/2014 36,100 -0.10 -0.28 36,200 36,200 35,800 192,700 6,956,470,000
07/03/2014 36,200 0.40 1.12 35,700 36,600 35,400 443,410 16,051,442,000
06/03/2014 35,800 -0.60 -1.65 36,400 36,400 35,600 789,300 28,256,940,000
05/03/2014 36,400 -0.40 -1.09 37,500 37,700 36,200 749,750 27,290,900,000
04/03/2014 36,800 -0.20 -0.54 36,500 37,000 36,000 226,800 8,346,240,000
03/03/2014 37,000 -1.30 -3.39 37,500 38,500 36,800 359,480 13,300,760,000
28/02/2014 38,300 -0.10 -0.26 39,000 39,000 37,900 271,480 10,397,684,000
27/02/2014 38,400 -1.10 -2.78 39,500 39,800 38,400 434,400 16,680,960,000
26/02/2014 39,500 0.30 0.77 39,700 39,900 38,800 444,870 17,572,365,000
25/02/2014 39,200 0.10 0.26 38,800 39,900 38,800 438,600 17,193,120,000
24/02/2014 39,100 0.50 1.30 39,000 39,500 38,600 365,101 14,275,449,100
21/02/2014 38,600 -0.40 -1.03 39,000 39,300 37,900 526,800 20,334,480,000
20/02/2014 39,000 -1.90 -4.65 41,200 41,200 38,000 1,263,030 49,258,170,000
19/02/2014 40,900 0.90 2.25 40,000 41,300 39,900 797,100 32,601,390,000
18/02/2014 40,000 1.90 4.99 38,100 40,300 38,100 792,147 31,685,880,000
17/02/2014 38,100 0.90 2.42 37,200 38,500 36,700 719,930 27,429,333,000
14/02/2014 37,200 0.60 1.64 36,600 37,500 36,600 632,300 23,521,560,000
13/02/2014 36,600 0.40 1.10 36,200 36,700 36,000 531,430 19,450,338,000
12/02/2014 36,200 0.00 ■■ 0.00 36,300 36,600 36,000 361,400 13,082,680,000
11/02/2014 36,200 0.10 0.28 36,300 37,000 36,100 748,500 27,095,700,000
10/02/2014 36,100 -0.10 -0.28 36,200 36,200 35,400 603,210 21,775,881,000
07/02/2014 36,200 -1.80 -4.74 37,800 38,000 35,800 1,801,939 65,230,191,800
06/02/2014 38,000 2.00 5.56 36,000 38,000 36,000 287,611 10,929,218,000
27/01/2014 36,000 1.40 4.05 34,500 36,000 34,000 400,710 14,425,560,000
24/01/2014 34,600 0.00 ■■ 0.00 34,600 34,900 34,100 249,000 8,615,400,000
23/01/2014 34,600 0.00 ■■ 0.00 34,000 35,300 34,000 187,700 6,494,420,000
22/01/2014 34,600 -0.30 -0.86 35,400 35,900 34,400 793,700 27,462,020,000
21/01/2014 34,900 2.40 7.38 32,500 35,000 32,500 675,250 23,566,225,000
20/01/2014 32,500 -1.00 -2.99 33,500 33,500 32,400 940,130 30,554,225,000
17/01/2014 33,500 -0.70 -2.05 34,200 35,300 33,400 808,540 27,086,090,000
16/01/2014 34,200 -0.10 -0.29 34,300 34,900 33,800 698,146 23,876,593,200
15/01/2014 34,300 0.40 1.18 33,500 35,500 33,300 1,086,114 37,253,710,200
14/01/2014 33,900 1.80 5.61 32,300 34,600 32,200 610,750 20,704,425,000
13/01/2014 32,100 1.20 3.88 31,000 32,300 30,700 692,780 22,238,238,000
10/01/2014 30,900 0.30 0.98 30,500 31,500 30,500 726,400 22,445,760,000
09/01/2014 30,600 0.30 0.99 30,300 30,600 30,100 448,600 13,727,160,000
08/01/2014 30,300 0.50 1.68 30,500 30,500 29,600 533,570 16,167,171,000
07/01/2014 29,800 0.30 1.02 30,000 30,700 29,700 1,067,740 31,818,652,000
06/01/2014 29,500 1.20 4.24 28,300 29,500 28,300 400,440 11,812,980,000
03/01/2014 28,300 0.30 1.07 28,300 28,300 28,000 101,900 2,883,770,000
02/01/2014 28,000 -0.40 -1.41 28,500 28,500 28,000 300,600 8,416,800,000
31/12/2013 28,400 0.60 2.16 27,800 28,400 27,700 145,200 4,123,680,000
30/12/2013 27,800 -0.50 -1.77 28,300 28,300 27,700 343,600 9,552,080,000
27/12/2013 28,300 -0.20 -0.70 28,500 28,600 28,300 241,200 6,825,960,000
26/12/2013 28,500 -0.10 -0.35 28,600 28,700 28,500 180,450 5,142,825,000
25/12/2013 28,600 -0.10 -0.35 28,700 28,700 28,500 220,100 6,294,860,000
24/12/2013 28,700 -0.10 -0.35 28,900 29,000 28,700 347,400 9,970,380,000
23/12/2013 28,800 -0.20 -0.69 29,000 29,100 28,800 242,100 6,972,480,000
20/12/2013 29,000 -0.30 -1.02 29,300 29,600 28,900 348,700 10,112,300,000
19/12/2013 29,300 0.00 ■■ 0.00 29,500 29,700 29,300 389,000 11,397,700,000
18/12/2013 29,300 0.30 1.03 29,000 29,300 28,800 187,300 5,487,890,000
17/12/2013 29,000 0.60 2.11 28,500 29,100 28,500 407,400 11,814,600,000
16/12/2013 28,400 0.10 0.35 28,300 28,400 28,200 239,800 6,810,320,000
13/12/2013 28,300 0.10 0.35 28,100 28,500 28,100 204,420 5,785,086,000
12/12/2013 28,200 0.20 0.71 28,000 28,400 27,700 430,900 12,151,380,000
11/12/2013 28,000 -0.50 -1.75 28,600 28,600 28,000 723,100 20,246,800,000
10/12/2013 28,500 -0.20 -0.70 28,700 28,700 28,400 238,900 6,808,650,000
09/12/2013 28,700 0.50 1.77 28,300 29,000 28,200 337,750 9,693,425,000
06/12/2013 28,200 0.10 0.36 28,100 28,400 28,000 218,100 6,150,420,000
05/12/2013 28,100 -0.30 -1.06 28,200 28,400 28,000 385,320 10,827,492,000
04/12/2013 28,400 0.30 1.07 28,100 28,600 28,100 679,740 19,304,616,000
03/12/2013 28,100 -0.10 -0.35 28,300 28,300 27,900 525,100 14,755,310,000
02/12/2013 28,200 1.20 4.44 27,000 28,400 27,000 948,450 26,746,290,000
29/11/2013 27,000 0.50 1.89 26,600 27,300 26,500 666,000 17,982,000,000
28/11/2013 26,500 0.10 0.38 26,400 26,600 26,400 170,300 4,512,950,000
27/11/2013 26,400 0.10 0.38 26,600 26,800 26,300 608,400 16,061,760,000
26/11/2013 26,300 -0.20 -0.75 26,600 26,600 26,300 188,500 4,957,550,000
25/11/2013 26,500 0.10 0.38 26,400 26,700 26,300 367,900 9,749,350,000
22/11/2013 26,400 0.20 0.76 26,400 26,400 26,200 256,400 6,768,960,000
21/11/2013 26,200 0.00 ■■ 0.00 26,300 27,200 26,200 1,575,450 41,276,790,000
20/11/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 235,300 6,164,860,000
19/11/2013 26,200 0.10 0.38 26,200 26,200 26,000 362,900 9,507,980,000
18/11/2013 26,100 0.20 0.77 26,200 26,400 26,000 556,700 14,529,870,000
15/11/2013 25,900 0.20 0.78 25,700 26,000 25,700 336,300 8,710,170,000