Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 868.11 0 (0%)
  • HNX-Index 116.95 +0.82 (+0.70%)
  • UPCOM-Index 56.98 +0.05 (+0.08%)
CTCP ĐT PT Đô Thị & KCN Sông Đà
Song Da Urban & Industrial Zone Investment & Development JSC
Mã CK:      SJS      24.40      +0.20 (+0.82%)      (cập nhật 08:15 15/07/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.sudicosd.com.vn
SJS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/07/2020 24,400 0.20 0.82 24,200 24,500 23,800 12,664 309,001,600
14/07/2020 24,400 0.20 0.82 24,200 24,500 23,800 12,664 309,001,600
13/07/2020 24,200 -0.30 -1.24 24,500 24,500 23,800 18,427 445,933,400
12/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
10/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
09/07/2020 24,000 0.20 0.83 23,800 24,000 23,600 8,521 204,504,000
08/07/2020 23,800 0.10 0.42 23,750 23,800 23,400 11,530 274,414,000
07/07/2020 23,750 -0.20 -0.84 23,950 24,000 23,650 9,758 231,752,500
06/07/2020 23,950 -0.10 -0.42 24,000 24,400 23,650 7,985 191,240,750
05/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
03/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
02/07/2020 23,600 -0.40 -1.69 24,000 24,000 23,300 7,479 176,504,400
01/07/2020 24,000 0.60 2.50 23,450 24,200 23,500 25,871 620,904,000
30/06/2020 23,450 0.90 3.84 22,500 23,600 22,500 19,272 451,928,400
29/06/2020 22,500 -1.10 -4.89 23,600 23,600 22,000 8,631 194,197,500
28/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
26/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
25/06/2020 23,000 1.50 6.52 21,500 23,000 20,600 15,380 353,740,000
24/06/2020 21,500 -0.10 -0.47 21,600 22,200 21,000 9,570 205,755,000
23/06/2020 21,600 -0.50 -2.31 22,100 22,400 21,500 12,724 274,838,400
22/06/2020 22,100 -0.60 -2.71 22,750 22,950 21,950 7,945 175,584,500
19/06/2020 22,750 0.90 3.96 21,900 22,900 21,500 12,453 283,305,750
18/06/2020 21,900 0.70 3.20 21,200 21,900 21,000 8,261 180,915,900
17/06/2020 21,200 -0.25 -1.18 21,200 21,900 20,700 64,070 1,358,284,000
16/06/2020 21,200 0.70 3.30 20,500 21,500 20,400 20,130 426,756,000
15/06/2020 20,500 -1.50 -7.32 22,000 22,000 20,500 24,428 500,774,000
14/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
12/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
11/06/2020 22,600 -1.70 -7.52 24,300 24,700 22,600 49,223 1,112,439,800
10/06/2020 24,300 0.00 ■■ 0.00 24,300 24,800 24,050 17,412 423,111,600
09/06/2020 24,300 -0.60 -2.47 24,900 25,100 24,200 11,969 290,846,700
08/06/2020 24,900 0.40 1.61 24,500 25,500 24,600 27,821 692,742,900
06/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
05/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
04/06/2020 24,300 -0.30 -1.23 24,600 25,550 24,200 31,289 760,322,700
03/06/2020 24,600 -1.00 -4.07 25,600 25,500 23,900 43,098 1,060,210,800
02/06/2020 25,600 1.60 6.25 24,050 25,700 24,500 69,978 1,791,436,800
01/06/2020 24,050 1.60 6.65 22,500 24,050 24,000 18,382 442,087,100
31/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
29/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
28/05/2020 21,050 0.10 0.48 21,000 21,500 20,900 12,995 273,544,750
27/05/2020 21,000 0.40 1.90 20,550 21,950 20,800 47,739 1,002,519,000
26/05/2020 20,550 1.30 6.33 19,250 20,550 19,050 37,644 773,584,200
25/05/2020 19,250 0.20 1.04 19,050 19,250 18,900 4,865 93,651,250
24/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
22/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
21/05/2020 19,000 0.00 ■■ 0.00 19,000 19,300 18,900 4,962 94,278,000
20/05/2020 19,000 -0.20 -1.05 19,200 19,450 19,000 9,447 179,493,000
19/05/2020 19,200 -0.20 -1.04 19,400 19,700 19,200 4,613 88,569,600
18/05/2020 19,400 0.30 1.55 19,150 19,900 19,300 3,776 73,254,400
17/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
15/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
14/05/2020 19,300 0.20 1.04 19,150 19,300 18,700 6,446 124,407,800
13/05/2020 19,150 -0.20 -1.04 19,300 19,350 19,150 4,471 85,619,650
12/05/2020 19,300 0.30 1.55 19,000 19,500 18,950 6,340 122,362,000
11/05/2020 19,000 -0.50 -2.63 19,500 19,400 18,800 7,631 144,989,000
10/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
08/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
07/05/2020 19,000 -0.20 -1.05 19,200 19,250 18,750 6,833 129,827,000
06/05/2020 19,200 1.30 6.77 17,950 19,200 17,550 23,631 453,715,200
05/05/2020 17,950 0.00 ■■ 0.00 17,950 18,200 17,600 1,668 29,940,600
04/05/2020 17,950 -0.30 -1.67 18,200 17,950 17,700 2,291 41,123,450
01/05/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
30/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
29/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
28/04/2020 17,750 -0.30 -1.69 18,000 18,450 17,750 3,554 63,083,500
27/04/2020 18,000 -0.10 -0.56 18,100 18,500 17,850 7,089 127,602,000
26/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
24/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
23/04/2020 18,000 -0.20 -1.11 18,200 18,800 17,950 4,513 81,234,000
22/04/2020 18,200 0.40 2.20 17,800 18,200 17,500 4,847 88,215,400
21/04/2020 17,800 -0.30 -1.69 18,050 18,000 17,300 9,360 166,608,000
20/04/2020 18,050 -0.60 -3.32 18,700 18,650 18,000 11,384 205,481,200
19/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
17/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
16/04/2020 18,850 -0.10 -0.53 18,950 19,000 18,500 5,674 106,954,900
15/04/2020 18,950 0.30 1.58 18,650 18,950 18,000 13,983 264,977,850
14/04/2020 18,650 0.40 2.14 18,250 19,250 18,200 21,565 402,187,250
13/04/2020 18,250 1.20 6.58 17,100 18,250 17,400 9,249 168,794,250
12/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
10/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
09/04/2020 16,000 0.50 3.13 15,500 16,400 15,600 14,408 230,528,000
08/04/2020 15,500 -0.20 -1.29 15,700 15,900 15,200 6,135 95,092,500
07/04/2020 15,700 -0.70 -4.46 16,350 17,000 15,500 10,675 167,597,500
06/04/2020 16,350 1.00 6.12 15,400 16,400 15,900 14,308 233,935,800
03/04/2020 15,400 0.50 3.25 14,950 15,550 14,950 10,460 161,084,000
02/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
01/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
31/03/2020 14,700 -0.50 -3.40 15,150 15,300 14,700 49,882 733,265,400
30/03/2020 15,150 -0.90 -5.94 16,000 16,000 15,000 8,791 133,183,650
29/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
27/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
26/03/2020 17,000 -0.20 -1.18 17,200 17,200 16,800 3,316 56,372,000
25/03/2020 17,200 0.00 ■■ 0.00 17,200 17,650 17,100 3,668 63,089,600
24/03/2020 17,200 -0.10 -0.58 17,300 17,700 17,050 1,997 34,348,400
23/03/2020 17,300 -1.30 -7.51 18,600 18,400 17,300 46,444 803,481,200
22/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
20/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
19/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,300 18,436 331,848,000
18/03/2020 18,000 0.10 0.56 17,950 18,300 17,500 19,642 353,556,000
17/03/2020 17,950 1.00 5.57 16,950 18,000 16,600 15,765 282,981,750
16/03/2020 16,950 0.25 1.47 16,700 17,000 16,550 433,450 7,346,977,500
13/03/2020 16,700 0.05 0.30 16,650 17,000 15,550 185,090 3,091,003,000
12/03/2020 16,650 -1.20 -7.21 17,850 17,850 16,650 389,540 6,485,841,000
11/03/2020 17,850 -0.60 -3.36 18,450 19,000 17,200 372,190 6,643,591,500
10/03/2020 18,450 0.00 ■■ 0.00 18,450 18,450 17,600 20,368 375,789,600
09/03/2020 18,450 -1.40 -7.59 19,800 19,300 18,450 35,647 657,687,150
07/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
06/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
05/03/2020 19,800 -0.20 -1.01 20,000 20,700 19,700 22,297 441,480,600
04/03/2020 20,000 0.60 3.00 19,350 20,000 19,000 6,452 129,040,000
03/03/2020 19,350 0.40 2.07 18,950 20,000 18,600 26,782 518,231,700
02/03/2020 18,950 -0.40 -2.11 19,400 19,700 18,550 20,137 381,596,150
28/02/2020 19,400 -0.40 -2.06 19,800 19,500 18,450 59,080 1,146,152,000
27/02/2020 19,800 -0.70 -3.54 20,500 20,700 19,400 36,286 718,462,800
26/02/2020 20,500 -0.40 -1.95 20,900 20,950 20,300 23,018 471,869,000
25/02/2020 20,900 0.40 1.91 20,500 21,000 20,200 24,319 508,267,100
24/02/2020 20,500 0.00 ■■ 0.00 20,500 20,800 19,500 44,164 905,362,000
21/02/2020 20,500 1.10 5.37 19,400 20,750 19,400 78,785 1,615,092,500
20/02/2020 19,400 0.40 2.06 19,000 19,400 18,850 24,538 476,037,200
19/02/2020 19,000 0.30 1.58 18,750 19,200 18,850 18,910 359,290,000
18/02/2020 18,750 0.60 3.20 18,100 19,000 18,100 29,404 551,325,000
17/02/2020 18,100 0.40 2.21 17,700 18,200 17,500 16,611 300,659,100
15/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
14/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
13/02/2020 17,800 -0.60 -3.37 18,400 18,600 17,500 11,472 204,201,600
12/02/2020 18,400 0.50 2.72 17,900 18,800 17,900 7,331 134,890,400
11/02/2020 17,900 0.50 2.79 17,350 18,300 17,350 17,313 309,902,700
10/02/2020 17,350 0.40 2.31 17,000 17,400 16,800 12,768 221,524,800
09/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
07/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
06/02/2020 16,900 0.40 2.37 16,500 16,900 16,300 6,880 116,272,000
05/02/2020 16,500 0.30 1.82 16,250 16,600 16,200 15,378 253,737,000
04/02/2020 16,250 0.50 3.08 15,750 16,300 15,300 32,699 531,358,750
03/02/2020 15,750 -0.80 -5.08 16,500 16,150 15,350 42,553 670,209,750
02/02/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
31/01/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
30/01/2020 17,000 -0.40 -2.35 17,400 17,400 16,800 9,010 153,170,000
29/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
28/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
27/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
26/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
24/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
23/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
22/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
21/01/2020 17,150 0.25 1.46 16,900 17,300 16,750 133,970 2,297,585,500
20/01/2020 16,900 0.05 0.30 16,900 17,100 16,800 37,050 626,145,000
17/01/2020 16,900 -0.20 -1.18 17,100 17,100 16,800 83,780 1,415,882,000
16/01/2020 17,100 0.50 2.92 16,600 17,200 16,500 224,890 3,845,619,000
15/01/2020 16,600 0.05 0.30 16,550 16,600 16,500 62,490 1,037,334,000
14/01/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 14,060 234,802,000
13/01/2020 16,700 0.10 0.60 16,650 16,800 16,600 8,858 147,928,600
10/01/2020 16,650 0.30 1.80 16,400 16,750 16,400 14,322 238,461,300
09/01/2020 16,400 0.10 0.61 16,300 16,500 15,800 23,654 387,925,600
08/01/2020 16,300 -0.10 -0.61 16,350 16,500 15,900 45,061 734,494,300
07/01/2020 16,350 0.40 2.45 16,000 16,500 16,000 30,181 493,459,350
06/01/2020 16,000 -0.60 -3.75 16,600 16,650 15,900 52,402 838,432,000
03/01/2020 16,600 0.00 ■■ 0.00 16,600 16,900 16,450 11,033 183,147,800
02/01/2020 16,600 -0.40 -2.41 17,000 17,000 16,600 16,702 277,253,200
31/12/2019 17,000 -0.20 -1.18 17,200 17,200 16,700 44,327 753,559,000
30/12/2019 17,200 0.20 1.16 17,000 17,300 16,900 35,327 607,624,400
28/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
27/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
26/12/2019 16,850 0.40 2.37 16,500 17,150 16,500 15,766 265,657,100
25/12/2019 16,500 0.30 1.82 16,200 16,600 16,000 5,765 95,122,500
24/12/2019 16,200 -0.20 -1.23 16,350 16,350 16,200 11,363 184,080,600
23/12/2019 16,350 0.10 0.61 16,300 16,450 16,000 18,124 296,327,400
21/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
20/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
19/12/2019 16,850 0.00 ■■ 0.00 16,850 17,100 16,650 17,575 296,138,750
18/12/2019 16,850 0.00 ■■ 0.00 16,850 17,400 16,550 37,942 639,322,700
17/12/2019 16,850 0.10 0.59 16,800 16,900 16,500 10,644 179,351,400
16/12/2019 16,800 0.30 1.79 16,550 17,300 16,800 14,983 251,714,400
14/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
13/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
12/12/2019 16,400 0.20 1.22 16,200 16,400 16,000 29,635 486,014,000
11/12/2019 16,200 -0.10 -0.62 16,300 16,250 15,950 12,609 204,265,800
10/12/2019 16,300 0.10 0.61 16,250 16,500 16,100 35,370 576,531,000
09/12/2019 16,250 0.10 0.62 16,100 16,500 16,000 36,443 592,198,750
07/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
06/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
05/12/2019 15,450 -0.50 -3.24 15,900 15,900 15,000 32,442 501,228,900
04/12/2019 15,900 -0.20 -1.26 16,100 16,350 15,900 37,089 589,715,100
03/12/2019 16,100 0.00 ■■ 0.00 16,100 16,300 15,100 18,829 303,146,900
02/12/2019 16,100 -0.60 -3.73 16,700 17,100 15,900 30,399 489,423,900
29/11/2019 16,700 -0.50 -2.99 17,200 17,300 16,700 16,017 267,483,900
28/11/2019 17,200 -0.30 -1.74 17,450 17,800 17,100 10,166 174,855,200
27/11/2019 17,450 0.50 2.87 16,950 17,900 16,800 34,749 606,370,050
26/11/2019 16,950 -0.20 -1.18 17,100 17,300 16,800 8,845 149,922,750
25/11/2019 17,100 0.70 4.09 16,400 17,100 16,500 18,059 308,808,900
23/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
22/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
21/11/2019 17,100 0.90 5.26 16,250 17,350 16,200 45,260 773,946,000
20/11/2019 16,250 0.10 0.62 16,200 16,350 16,000 9,247 150,263,750
19/11/2019 16,200 0.40 2.47 15,800 16,200 15,800 8,384 135,820,800
18/11/2019 15,800 -0.20 -1.27 16,000 16,100 15,600 8,410 132,878,000
15/11/2019 16,000 0.10 0.63 15,900 16,150 15,700 7,438 119,008,000
14/11/2019 15,900 -0.10 -0.63 16,000 16,300 15,900 9,274 147,456,600
13/11/2019 16,000 0.60 3.75 15,450 16,100 15,450 26,972 431,552,000
12/11/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,300 15,787 243,909,150
11/11/2019 15,400 -0.40 -2.60 15,750 15,850 15,350 13,223 203,634,200
08/11/2019 15,750 0.40 2.54 15,300 16,000 15,000 40,591 639,308,250
07/11/2019 15,300 0.00 ■■ 0.00 15,300 15,650 15,200 16,093 246,222,900
06/11/2019 15,300 0.70 4.58 14,650 15,500 14,500 8,731 133,584,300
05/11/2019 14,650 0.10 0.68 14,600 14,700 14,500 2,724 39,906,600
04/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
01/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
31/10/2019 14,500 -0.10 -0.69 14,550 14,700 14,500 6,081 88,174,500
30/10/2019 14,550 0.10 0.69 14,450 14,600 14,400 5,396 78,511,800
29/10/2019 14,450 -0.20 -1.38 14,600 14,700 14,450 5,624 81,266,800
28/10/2019 14,600 -0.40 -2.74 15,000 14,800 14,500 6,041 88,198,600
25/10/2019 15,000 -0.30 -2.00 15,250 15,250 15,000 1,805 27,075,000
24/10/2019 15,250 0.30 1.97 15,000 15,250 14,600 1,503 22,920,750
23/10/2019 15,000 0.40 2.67 14,600 15,100 14,500 15,755 236,325,000
22/10/2019 14,600 0.20 1.37 14,450 14,600 14,300 3,053 44,573,800
21/10/2019 14,450 0.20 1.38 14,250 14,700 14,300 4,970 71,816,500
18/10/2019 14,250 0.10 0.70 14,200 14,800 14,200 9,591 136,671,750
17/10/2019 14,200 -0.70 -4.93 14,900 15,000 14,200 8,868 125,925,600
16/10/2019 14,900 -0.70 -4.70 15,550 15,650 14,900 5,480 81,652,000
15/10/2019 15,550 0.20 1.29 15,400 15,600 15,200 12,863 200,019,650
14/10/2019 15,400 0.00 ■■ 0.00 15,400 15,750 15,200 2,882 44,382,800
11/10/2019 15,400 0.20 1.30 15,200 15,600 15,100 5,073 78,124,200
10/10/2019 15,200 -0.10 -0.66 15,300 15,850 15,000 2,148 32,649,600
09/10/2019 15,300 0.00 ■■ 0.00 15,350 15,650 15,200 2,269 34,715,700
08/10/2019 15,350 -0.40 -2.61 15,750 15,900 15,300 5,624 86,328,400
07/10/2019 15,750 -0.40 -2.54 16,100 16,200 15,750 5,971 94,043,250
04/10/2019 16,100 -0.20 -1.24 16,300 16,450 16,050 14,815 238,521,500
03/10/2019 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 13,333 217,327,900
02/10/2019 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 4,735 77,180,500
01/10/2019 16,300 0.00 ■■ 0.00 16,300 16,550 16,200 7,076 115,338,800
30/09/2019 16,300 0.00 ■■ 0.00 16,300 16,450 16,200 6,126 99,853,800
27/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,300 5,655 92,176,500
26/09/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,200 3,318 54,747,000
25/09/2019 16,500 0.30 1.82 16,200 16,500 16,100 7,727 127,495,500
24/09/2019 16,200 0.00 ■■ 0.00 16,200 16,600 16,150 8,847 143,321,400
23/09/2019 16,200 -0.30 -1.85 16,500 16,800 16,100 6,676 108,151,200
20/09/2019 16,500 -0.30 -1.82 16,750 17,000 16,400 7,294 120,351,000
19/09/2019 16,750 0.10 0.60 16,700 17,000 16,500 10,988 184,049,000
18/09/2019 16,700 -0.20 -1.20 16,900 16,950 16,700 2,117 35,353,900
17/09/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,650 4,977 84,111,300
16/09/2019 16,900 -0.30 -1.78 17,150 17,450 16,900 3,697 62,479,300
13/09/2019 17,150 -0.10 -0.58 17,200 17,200 16,900 3,319 56,920,850
12/09/2019 17,200 0.10 0.58 17,050 17,300 17,050 1,633 28,087,600
11/09/2019 17,050 0.20 1.17 16,900 17,200 16,800 1,263 21,534,150
10/09/2019 17,100 -0.20 -1.17 17,300 17,200 16,800 17,250 294,975,000
09/09/2019 17,300 0.10 0.58 17,250 17,350 17,100 3,232 55,913,600
06/09/2019 17,250 -0.30 -1.74 17,500 17,800 17,250 6,031 104,034,750
05/09/2019 17,500 0.20 1.14 17,300 17,700 17,250 20,022 350,385,000
04/09/2019 17,300 -0.80 -4.62 18,100 18,100 17,250 41,325 714,922,500
03/09/2019 18,100 0.30 1.66 17,800 18,450 17,950 12,909 233,652,900
30/08/2019 17,800 0.10 0.56 17,750 18,300 17,750 15,134 269,385,200
29/08/2019 17,750 -0.30 -1.69 18,000 18,000 17,750 13,174 233,838,500
28/08/2019 18,000 -0.30 -1.67 18,300 18,300 17,900 10,402 187,236,000
27/08/2019 18,300 -0.10 -0.55 18,350 18,800 18,300 11,466 209,827,800
26/08/2019 18,350 0.70 3.81 17,650 18,850 17,400 18,374 337,162,900
23/08/2019 17,650 0.30 1.70 17,300 17,900 16,900 17,736 313,040,400
22/08/2019 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 4,056 70,168,800
21/08/2019 17,300 -0.10 -0.58 17,400 17,500 17,150 3,734 64,598,200
20/08/2019 17,400 0.40 2.30 17,000 17,400 16,800 9,263 161,176,200
19/08/2019 17,000 0.20 1.18 16,800 17,400 16,700 5,011 85,187,000
16/08/2019 16,800 -0.10 -0.60 16,950 17,150 16,750 10,519 176,719,200
15/08/2019 16,950 -0.30 -1.77 17,200 17,200 16,700 9,756 165,364,200
14/08/2019 17,200 -0.30 -1.74 17,500 17,350 16,800 4,693 80,719,600
13/08/2019 17,500 -0.20 -1.14 17,700 17,600 17,000 3,647 63,822,500
12/08/2019 17,700 0.10 0.56 17,650 17,950 17,450 13,268 234,843,600
09/08/2019 17,650 0.30 1.70 17,400 17,950 17,400 20,294 358,189,100
08/08/2019 17,400 0.10 0.57 17,300 17,600 16,800 2,620 45,588,000
07/08/2019 17,300 0.20 1.16 17,100 17,800 17,100 12,109 209,485,700
06/08/2019 17,100 0.10 0.58 17,000 17,200 16,550 8,519 145,674,900
05/08/2019 17,000 -0.30 -1.76 17,300 17,300 16,800 11,275 191,675,000
02/08/2019 17,300 -0.20 -1.16 17,500 17,300 16,900 1,171 20,258,300
01/08/2019 17,500 0.60 3.43 16,900 17,500 16,600 27,417 479,797,500
31/07/2019 16,900 -0.10 -0.59 17,000 16,900 16,400 4,073 68,833,700
30/07/2019 17,000 -0.10 -0.59 17,100 17,300 16,750 2,967 50,439,000
29/07/2019 17,100 -0.50 -2.92 17,600 17,550 17,000 10,290 175,959,000
26/07/2019 17,600 0.40 2.27 17,250 17,600 17,050 16,721 294,289,600
25/07/2019 17,250 -0.30 -1.74 17,500 17,500 17,100 4,915 84,783,750
24/07/2019 17,500 0.30 1.71 17,250 17,550 17,050 18,071 316,242,500
23/07/2019 17,250 -0.40 -2.32 17,600 17,900 17,250 21,194 365,596,500
22/07/2019 17,600 -1.20 -6.82 18,800 18,700 17,500 50,937 896,491,200
19/07/2019 18,800 -0.20 -1.06 19,000 19,200 18,800 13,660 256,808,000
18/07/2019 19,000 -0.30 -1.58 19,300 19,300 18,700 15,140 287,660,000
17/07/2019 19,300 0.60 3.11 18,700 19,400 18,700 48,193 930,124,900
16/07/2019 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 39,106 731,282,200
15/07/2019 18,700 -0.30 -1.60 19,000 19,000 18,600 4,102 76,707,400
12/07/2019 19,000 0.20 1.05 18,800 19,150 18,600 19,228 365,332,000
11/07/2019 18,800 -0.60 -3.19 19,400 19,400 18,800 20,952 393,897,600
10/07/2019 19,400 -0.30 -1.55 19,650 19,550 18,800 39,367 763,719,800
09/07/2019 19,650 0.00 ■■ 0.00 19,600 19,800 19,350 31,269 614,435,850
08/07/2019 19,600 -0.30 -1.53 19,850 19,850 19,000 35,052 687,019,200
05/07/2019 19,850 0.50 2.52 19,400 19,950 19,300 24,687 490,036,950
04/07/2019 19,400 0.40 2.06 19,000 19,500 19,000 8,230 159,662,000
03/07/2019 19,000 -0.60 -3.16 19,550 19,800 19,000 11,605 220,495,000
02/07/2019 19,550 -0.40 -2.05 20,000 20,000 19,550 8,453 165,256,150
01/07/2019 20,000 0.40 2.00 19,600 20,200 19,400 38,892 777,840,000
28/06/2019 19,600 -0.40 -2.04 20,000 20,000 19,600 12,243 239,962,800
27/06/2019 20,000 -0.10 -0.50 20,100 20,400 19,850 18,794 375,880,000
26/06/2019 20,100 -0.20 -1.00 20,300 20,500 19,800 5,199 104,499,900
25/06/2019 20,300 0.40 1.97 19,850 20,800 19,850 34,727 704,958,100
24/06/2019 19,850 0.30 1.51 19,550 20,150 19,550 38,159 757,456,150
21/06/2019 19,550 -0.40 -2.05 19,950 20,100 19,550 19,176 374,890,800
20/06/2019 19,950 -0.30 -1.50 20,200 20,300 19,850 9,294 185,415,300
19/06/2019 20,200 -0.30 -1.49 20,500 20,800 20,100 14,707 297,081,400
18/06/2019 20,500 0.90 4.39 19,600 20,800 19,500 18,609 381,484,500
17/06/2019 19,600 -0.10 -0.51 19,700 20,200 19,600 15,158 297,096,800
16/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
14/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
13/06/2019 19,300 1.10 5.70 18,200 19,400 18,000 26,711 515,522,300
11/06/2019 18,000 0.10 0.56 17,900 18,200 17,900 4,646 83,628,000
10/06/2019 17,900 0.30 1.68 17,600 18,200 17,700 33,585 601,171,500
09/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
07/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
06/06/2019 17,400 -0.20 -1.15 17,600 18,200 17,400 119 2,070,600
05/06/2019 17,600 0.10 0.57 17,500 17,900 17,200 2,706 47,625,600
04/06/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,400 7,087 124,022,500
03/06/2019 17,500 -0.10 -0.57 17,600 17,900 17,400 5,430 95,025,000
02/06/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
31/05/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
30/05/2019 17,600 -0.20 -1.14 17,800 17,800 17,450 1,580 27,808,000
29/05/2019 17,800 -0.10 -0.56 17,900 17,900 17,500 3,053 54,343,400
28/05/2019 17,900 -0.40 -2.23 18,300 18,600 17,900 3,519 62,990,100
27/05/2019 18,300 0.60 3.28 17,700 18,500 17,700 9,066 165,907,800
26/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
24/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
23/05/2019 17,800 -0.80 -4.49 18,600 18,200 17,700 4,540 80,812,000
22/05/2019 18,600 -0.20 -1.08 18,800 19,100 18,600 4,711 87,624,600
21/05/2019 18,800 -0.10 -0.53 18,900 19,600 18,700 12,900 242,520,000
20/05/2019 18,900 1.20 6.35 17,700 18,900 17,800 21,705 410,224,500
19/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
17/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
16/05/2019 18,100 -0.20 -1.10 18,300 18,500 18,000 6,260 113,306,000
15/05/2019 18,300 -0.60 -3.28 18,900 18,900 18,300 4,001 73,218,300
14/05/2019 18,900 0.40 2.12 18,500 18,900 18,200 7,757 146,607,300
13/05/2019 18,500 0.80 4.32 17,700 18,500 17,800 6,036 111,666,000
12/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
10/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
09/05/2019 17,500 -0.20 -1.14 17,700 18,000 17,500 3,577 62,597,500
08/05/2019 17,700 0.20 1.13 17,500 18,000 17,000 8,063 142,715,100
07/05/2019 17,500 0.30 1.71 17,200 18,000 17,100 6,043 105,752,500
06/05/2019 17,200 -0.80 -4.65 18,000 17,700 16,800 39,873 685,815,600
05/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
03/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
02/05/2019 19,350 0.00 ■■ 0.00 19,400 19,500 18,800 17,218 333,168,300
01/05/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
30/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
29/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
28/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
26/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
25/04/2019 19,200 0.40 2.08 18,800 19,500 18,750 31,314 601,228,800
24/04/2019 18,800 -0.10 -0.53 18,900 19,000 18,600 18,336 344,716,800
23/04/2019 18,900 0.10 0.53 18,800 19,200 18,150 15,341 289,944,900
22/04/2019 18,800 -0.60 -3.19 19,400 19,250 18,500 22,347 420,123,600
21/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
19/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
18/04/2019 19,500 -1.50 -7.69 20,950 20,800 19,500 34,555 673,822,500
17/04/2019 20,950 -1.60 -7.64 22,500 22,850 20,950 41,466 868,712,700
16/04/2019 22,500 -0.20 -0.89 22,700 22,950 22,500 20,621 463,972,500
15/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
12/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
11/04/2019 22,800 -0.20 -0.88 23,000 23,100 22,600 7,187 163,863,600
10/04/2019 23,000 -0.70 -3.04 23,700 23,500 23,000 11,937 274,551,000
09/04/2019 23,700 -0.10 -0.42 23,750 23,900 23,500 18,301 433,733,700
08/04/2019 23,750 0.10 0.42 23,700 23,900 23,500 27,695 657,756,250
05/04/2019 23,700 0.30 1.27 23,450 23,950 23,450 29,112 689,954,400
04/04/2019 23,450 0.60 2.56 22,800 23,450 22,650 21,164 496,295,800
03/04/2019 22,800 -0.10 -0.44 22,900 23,000 22,400 11,895 271,206,000
02/04/2019 22,900 -0.10 -0.44 23,000 23,250 22,750 14,332 328,202,800
01/04/2019 23,000 -0.30 -1.30 23,300 23,550 23,000 17,408 400,384,000
31/03/2019 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/03/2019 23,300 -0.10 -0.43 23,350 23,500 23,100 15,825 368,722,500
28/03/2019 23,350 0.10 0.43 23,300 23,700 23,050 47,460 1,108,191,000
27/03/2019 23,300 0.40 1.72 22,950 23,850 22,700 26,690 621,877,000
26/03/2019 22,950 -0.50 -2.18 23,450 23,400 22,450 18,068 414,660,600
25/03/2019 23,450 -0.50 -2.13 23,950 23,600 23,200 18,108 424,632,600
22/03/2019 23,950 0.60 2.51 23,300 23,950 23,300 31,217 747,647,150
21/03/2019 23,300 -0.10 -0.43 23,350 24,500 23,200 65,358 1,522,841,400
20/03/2019 23,350 -0.50 -2.14 23,850 23,850 23,000 13,914 324,891,900
19/03/2019 23,850 0.00 ■■ 0.00 23,850 24,400 23,500 41,206 982,763,100
18/03/2019 23,850 0.00 ■■ 0.00 23,900 24,000 23,600 28,834 687,690,900
15/03/2019 23,900 0.50 2.09 23,350 24,500 23,700 37,233 889,868,700
14/03/2019 23,350 1.50 6.42 21,850 23,350 21,800 63,716 1,487,768,600
13/03/2019 21,850 0.00 ■■ 0.00 21,850 22,200 21,500 28,678 626,614,300
12/03/2019 21,850 0.40 1.83 21,500 21,850 21,400 31,069 678,857,650
11/03/2019 21,500 0.10 0.47 21,400 21,700 21,100 22,158 476,397,000
08/03/2019 21,400 0.40 1.87 21,000 21,850 21,000 24,513 524,578,200
07/03/2019 21,000 -0.90 -4.29 21,950 22,000 21,000 11,667 245,007,000
06/03/2019 21,950 -0.10 -0.46 22,000 22,200 21,500 12,519 274,792,050
05/03/2019 22,000 0.00 ■■ 0.00 22,000 22,750 22,000 13,701 301,422,000
04/03/2019 22,000 0.30 1.36 21,700 22,300 21,600 22,464 494,208,000
01/03/2019 21,700 0.50 2.30 21,200 21,700 21,200 8,484 184,102,800
28/02/2019 21,200 -0.30 -1.42 21,500 21,800 21,200 10,040 212,848,000
27/02/2019 21,500 0.40 1.86 21,150 21,900 21,000 12,963 278,704,500
26/02/2019 21,150 -0.40 -1.89 21,550 21,600 21,100 26,756 565,889,400
25/02/2019 21,550 -0.40 -1.86 22,000 22,900 21,500 18,327 394,946,850
22/02/2019 22,000 0.00 ■■ 0.00 22,000 22,300 21,700 16,168 355,696,000
21/02/2019 22,000 0.40 1.82 21,650 22,350 21,600 42,020 924,440,000
20/02/2019 21,650 -0.40 -1.85 22,050 22,400 21,650 12,607 272,941,550
19/02/2019 22,050 0.10 0.45 22,000 22,450 21,750 43,163 951,744,150
18/02/2019 22,000 -0.50 -2.27 22,500 22,500 21,850 20,540 451,880,000
15/02/2019 22,500 0.00 ■■ 0.00 22,500 23,100 21,900 20,863 469,417,500
14/02/2019 22,500 1.30 5.78 21,200 22,650 21,100 28,919 650,677,500
13/02/2019 21,200 -0.50 -2.36 21,700 22,000 21,000 35,681 756,437,200
12/02/2019 21,700 0.20 0.92 21,500 21,800 21,200 30,259 656,620,300
11/02/2019 21,500 -0.40 -1.86 21,900 22,200 21,000 27,284 586,606,000
01/02/2019 21,900 -0.10 -0.46 22,000 22,100 21,500 18,464 404,361,600
31/01/2019 22,000 -0.20 -0.91 22,200 22,500 21,600 15,287 336,314,000
30/01/2019 22,200 0.60 2.70 21,600 22,400 21,700 36,522 810,788,400
29/01/2019 21,600 -0.80 -3.70 22,450 22,500 21,600 5,882 127,051,200
28/01/2019 22,450 0.30 1.34 22,200 22,700 22,000 38,388 861,810,600
25/01/2019 22,200 0.70 3.15 21,500 22,200 21,500 43,944 975,556,800
24/01/2019 21,500 0.50 2.33 21,000 21,500 20,700 68,600,000 1,474,900,000,000
23/01/2019 21,000 -0.10 -0.48 21,100 21,100 20,500 71,628,000 1,504,188,000,000
22/01/2019 21,100 0.10 0.47 21,000 21,300 20,200 31,149,000 657,243,900,000
21/01/2019 21,000 0.30 1.43 20,700 21,450 20,600 622,900 13,080,900,000
18/01/2019 20,700 1.20 5.80 19,500 20,850 19,400 390,330 8,079,831,000
17/01/2019 19,500 0.10 0.51 19,500 19,900 19,300 37,970 740,415,000
16/01/2019 19,500 -0.80 -4.10 20,300 20,450 19,500 557,290 10,867,155,000
15/01/2019 20,350 0.15 0.74 20,200 20,650 19,700 501,780 10,211,223,000
14/01/2019 20,200 0.45 2.23 19,750 20,400 19,500 232,590 4,698,318,000
11/01/2019 19,750 0.95 4.81 18,800 20,100 18,700 382,470 7,553,782,500
10/01/2019 18,800 1.10 5.85 17,700 18,800 17,600 169,810 3,192,428,000
09/01/2019 17,700 0.05 0.28 17,650 17,750 17,400 61,830 1,094,391,000
08/01/2019 17,650 -0.05 -0.28 17,700 17,850 17,250 81,810 1,443,946,500
07/01/2019 17,700 0.30 1.69 17,400 18,000 17,400 284,100 5,028,570,000
04/01/2019 17,400 0.40 2.30 17,000 17,600 16,600 97,180 1,690,932,000
03/01/2019 17,000 -0.80 -4.71 17,800 17,900 16,800 240,220 4,083,740,000
02/01/2019 17,800 -1.10 -6.18 18,900 18,900 17,800 446,760 7,952,328,000
29/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
28/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
27/12/2018 18,900 0.30 1.59 18,600 19,000 18,500 306,300 5,789,070,000
26/12/2018 18,600 0.10 0.54 18,500 18,900 18,400 283,550 5,274,030,000
25/12/2018 18,500 -0.40 -2.16 18,500 18,500 17,700 525,670 9,724,895,000
24/12/2018 18,500 0.40 2.16 18,100 18,900 18,100 504,000 9,324,000,000
23/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
21/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
20/12/2018 17,900 0.55 3.07 17,350 18,300 17,600 354,550 6,346,445,000
19/12/2018 17,350 1.10 6.34 16,250 17,350 16,200 947,590 16,440,686,500
18/12/2018 16,250 -0.15 -0.92 16,400 16,300 15,650 291,700 4,740,125,000
17/12/2018 16,400 1.00 6.10 15,400 16,450 15,100 309,350 5,073,340,000
16/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
14/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
13/12/2018 15,200 0.55 3.62 14,650 15,200 14,650 296,520 4,507,104,000
12/12/2018 14,650 -0.05 -0.34 14,700 14,800 14,650 68,600 1,004,990,000
11/12/2018 14,700 -0.60 -4.08 15,300 14,850 14,700 82,880 1,218,336,000
10/12/2018 15,300 0.10 0.65 15,300 15,400 14,700 48,230 737,919,000
09/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
07/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
06/12/2018 14,700 -0.75 -5.10 15,450 15,450 14,700 42,510 624,897,000
05/12/2018 15,450 0.15 0.97 15,300 15,600 14,800 2,550 39,397,500
04/12/2018 15,300 -0.40 -2.61 15,700 15,500 15,300 17,530 268,209,000
03/12/2018 15,700 -0.10 -0.64 15,800 15,800 15,300 2,490 39,093,000
30/11/2018 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/11/2018 15,300 -0.50 -3.27 15,800 15,500 15,300 18,110 277,083,000
28/11/2018 15,800 -0.10 -0.63 15,900 15,900 15,300 11,300 178,540,000
27/11/2018 15,900 -0.10 -0.63 16,000 15,900 15,100 4,730 75,207,000
26/11/2018 16,000 0.10 0.63 15,900 16,000 15,100 9,350 149,600,000
25/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
23/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
22/11/2018 16,150 0.55 3.41 15,600 16,200 16,000 23,820 384,693,000
21/11/2018 15,600 0.70 4.49 14,900 15,600 14,750 25,560 398,736,000
20/11/2018 14,900 -0.10 -0.67 14,900 14,950 14,800 19,720 293,828,000
19/11/2018 14,900 0.10 0.67 14,800 15,000 14,650 780 11,622,000
16/11/2018 14,800 -0.05 -0.34 14,800 14,800 14,700 5,910 87,468,000
15/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,450 21,620 319,976,000
14/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,500 6,030 89,244,000
13/11/2018 14,800 -0.10 -0.68 14,900 14,900 14,500 14,260 211,048,000
12/11/2018 14,900 0.30 2.01 14,600 15,450 14,300 7,590 113,091,000
09/11/2018 14,600 -0.35 -2.40 14,950 15,000 14,600 46,440 678,024,000
08/11/2018 14,950 0.05 0.33 14,950 15,100 14,950 8,170 122,141,500
07/11/2018 14,950 0.10 0.67 14,850 15,000 14,850 5,840 87,308,000
06/11/2018 14,850 0.15 1.01 14,700 15,400 14,700 24,500 363,825,000
05/11/2018 14,700 -0.20 -1.36 14,900 15,000 14,600 176,420 2,593,374,000
04/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
02/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
01/11/2018 14,900 -0.55 -3.69 15,450 15,700 14,500 49,570 738,593,000
31/10/2018 15,450 0.50 3.24 14,950 15,450 14,250 95,890 1,481,500,500
30/10/2018 14,950 -0.15 -1.00 14,950 15,000 14,500 40,760 609,362,000
29/10/2018 14,950 -0.05 -0.33 15,000 15,500 14,800 41,000 612,950,000
28/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
26/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
25/10/2018 15,800 -0.50 -3.16 16,300 15,800 15,300 54,240 856,992,000
24/10/2018 16,300 -0.10 -0.61 16,400 16,700 15,800 22,480 366,424,000
23/10/2018 16,400 -0.10 -0.61 16,500 16,500 15,500 30,760 504,464,000
22/10/2018 16,500 -0.40 -2.42 16,900 17,000 16,500 32,620 538,230,000
19/10/2018 16,900 -0.10 -0.59 17,000 16,900 16,300 4,420 74,698,000
18/10/2018 17,000 -0.20 -1.18 17,000 17,000 16,300 45,200 768,400,000
17/10/2018 17,000 0.10 0.59 17,000 17,200 17,000 89,840 1,527,280,000
16/10/2018 17,000 -0.50 -2.94 17,500 17,900 17,000 270,430 4,597,310,000
15/10/2018 17,500 0.20 1.14 17,300 17,500 17,000 68,380 1,196,650,000
12/10/2018 17,300 0.20 1.16 17,300 17,700 17,150 33,990 588,027,000
11/10/2018 17,300 -1.00 -5.78 18,300 18,000 17,100 56,790 982,467,000
10/10/2018 18,300 -0.20 -1.09 18,500 18,600 18,000 133,810 2,448,723,000
09/10/2018 18,500 -0.50 -2.70 19,000 18,500 17,800 57,040 1,055,240,000
08/10/2018 19,000 0.10 0.53 18,900 19,000 18,200 26,290 499,510,000
07/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
05/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
04/10/2018 18,950 -0.20 -1.06 19,150 18,950 18,700 53,070 1,005,676,500
03/10/2018 19,150 0.25 1.31 18,900 19,200 18,700 64,380 1,232,877,000
02/10/2018 18,900 -0.40 -2.12 19,300 19,300 18,900 8,540 161,406,000
01/10/2018 19,300 -0.25 -1.30 19,550 19,600 19,000 13,350 257,655,000
30/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
28/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
27/09/2018 19,600 0.30 1.53 19,300 19,700 19,000 71,570 1,402,772,000
26/09/2018 19,300 0.50 2.59 18,800 19,400 18,900 38,700 746,910,000
25/09/2018 18,800 -0.25 -1.33 19,050 19,100 18,800 42,140 792,232,000
24/09/2018 19,050 0.15 0.79 18,900 19,100 18,800 18,160 345,948,000
21/09/2018 18,900 -0.30 -1.59 19,200 19,300 18,800 22,720 429,408,000
20/09/2018 19,200 -0.10 -0.52 19,300 19,300 18,500 11,780 226,176,000
19/09/2018 19,300 0.10 0.52 19,200 19,300 19,000 35,660 688,238,000
18/09/2018 19,200 -0.20 -1.04 19,200 19,300 18,500 37,620 722,304,000
17/09/2018 19,200 0.20 1.04 19,000 19,400 18,700 98,440 1,890,048,000
14/09/2018 19,000 0.15 0.79 18,850 19,000 18,500 142,780 2,712,820,000
13/09/2018 18,850 -0.15 -0.80 19,000 19,000 18,300 57,760 1,088,776,000
12/09/2018 19,000 0.05 0.26 18,950 19,150 18,700 14,010 266,190,000
11/09/2018 18,950 0.45 2.37 18,500 18,950 18,300 29,390 556,940,500
10/09/2018 18,500 0.20 1.08 18,300 18,950 18,200 61,710 1,141,635,000
07/09/2018 18,300 -0.60 -3.28 18,900 18,850 18,200 508,460 9,304,818,000
06/09/2018 18,900 -0.05 -0.26 18,950 18,950 18,500 66,400 1,254,960,000
05/09/2018 18,950 -0.85 -4.49 19,800 19,250 18,650 32,760 620,802,000
04/09/2018 19,800 0.80 4.04 19,000 20,000 18,500 272,130 5,388,174,000
03/09/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
31/08/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
30/08/2018 18,200 -0.85 -4.67 19,050 19,000 18,050 133,070 2,421,874,000
29/08/2018 19,050 -0.95 -4.99 20,000 19,700 19,000 87,450 1,665,922,500
28/08/2018 20,000 0.20 1.00 19,800 20,000 19,000 75,480 1,509,600,000
27/08/2018 19,800 -0.70 -3.54 20,500 20,400 19,800 33,170 656,766,000
24/08/2018 20,500 0.10 0.49 20,400 20,600 19,400 124,300 2,548,150,000
23/08/2018 20,400 0.10 0.49 20,300 20,500 20,000 29,860 609,144,000
22/08/2018 20,300 -0.25 -1.23 20,550 20,500 19,700 49,580 1,006,474,000
21/08/2018 20,550 0.25 1.22 20,300 20,600 20,500 156,730 3,220,801,500
20/08/2018 20,300 -0.30 -1.48 20,600 20,400 20,000 40,060 813,218,000
17/08/2018 20,600 0.20 0.97 20,400 20,800 20,000 206,860 4,261,316,000
16/08/2018 20,400 0.10 0.49 20,300 20,400 20,100 9,460 192,984,000
15/08/2018 20,300 -0.10 -0.49 20,400 20,400 20,000 20,230 410,669,000
14/08/2018 20,400 -0.10 -0.49 20,500 20,700 20,000 8,000 163,200,000
13/08/2018 20,500 0.20 0.98 20,300 20,500 20,000 6,940 142,270,000
10/08/2018 20,300 -0.10 -0.49 20,400 20,300 19,800 5,420 110,026,000
09/08/2018 20,400 -0.20 -0.98 20,600 20,400 20,000 7,630 155,652,000
08/08/2018 20,600 -0.10 -0.49 20,600 20,700 20,200 92,720 1,910,032,000
07/08/2018 20,600 -0.20 -0.97 20,800 20,700 19,900 86,350 1,778,810,000
06/08/2018 20,800 -0.10 -0.48 20,900 20,800 20,100 256,370 5,332,496,000
05/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
03/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
02/08/2018 20,600 -0.20 -0.97 20,800 20,900 20,100 90,460 1,863,476,000
01/08/2018 20,800 -0.40 -1.92 20,800 21,000 20,400 289,310 6,017,648,000
31/07/2018 20,800 -0.30 -1.44 20,800 20,900 20,200 346,020 7,197,216,000
30/07/2018 20,800 0.80 3.85 20,000 20,900 19,300 534,630 11,120,304,000
28/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
27/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
26/07/2018 19,450 -0.25 -1.29 19,700 19,900 18,800 27,370 532,346,500
25/07/2018 19,700 1.20 6.09 18,500 19,750 18,500 494,350 9,738,695,000
24/07/2018 18,500 -0.05 -0.27 18,550 18,550 17,950 39,230 725,755,000
23/07/2018 18,550 0.15 0.81 18,400 18,700 18,300 22,950 425,722,500
20/07/2018 18,400 0.40 2.17 18,000 18,600 17,500 71,790 1,320,936,000
19/07/2018 18,000 0.30 1.67 17,700 18,200 17,700 27,270 490,860,000
18/07/2018 17,700 0.20 1.13 17,500 18,000 17,450 22,160 392,232,000
17/07/2018 17,500 -0.30 -1.71 17,800 17,600 17,300 44,130 772,275,000
16/07/2018 17,800 -0.20 -1.12 18,000 18,000 17,200 32,520 578,856,000
15/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
13/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
12/07/2018 17,800 0.20 1.12 17,600 17,800 16,600 19,340 344,252,000
11/07/2018 17,600 -0.50 -2.84 17,600 17,850 16,600 220,630 3,883,088,000
10/07/2018 17,600 -0.40 -2.27 18,000 18,000 17,000 22,840 401,984,000
09/07/2018 18,000 0.40 2.22 17,600 18,300 17,600 30,040 540,720,000
07/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
06/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
05/07/2018 16,700 -1.10 -6.59 17,800 17,600 16,600 280,110 4,677,837,000
04/07/2018 17,800 -0.80 -4.49 18,600 19,900 17,800 106,780 1,900,684,000
03/07/2018 18,600 -1.40 -7.53 20,000 20,000 18,600 67,780 1,260,708,000
02/07/2018 20,000 -0.80 -4.00 20,800 20,000 19,350 99,180 1,983,600,000
01/07/2018 20,800 -0.10 -0.48 20,900 0 0 88,990 1,850,992,000
29/06/2018 20,800 -0.10 -0.48 20,900 21,100 19,800 88,990 1,850,992,000
28/06/2018 20,900 -0.10 -0.48 21,000 21,300 20,200 30,640 640,376,000
27/06/2018 21,000 0.50 2.38 20,500 21,200 20,500 58,670 1,232,070,000
26/06/2018 20,500 -0.90 -4.39 21,400 20,600 20,000 15,300 313,650,000
25/06/2018 21,400 -0.70 -3.27 21,400 21,500 20,700 15,670 335,338,000
23/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
22/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
21/06/2018 20,700 -0.05 -0.24 20,750 20,750 20,000 37,550 777,285,000
20/06/2018 20,750 0.05 0.24 20,750 21,000 19,700 23,760 493,020,000
19/06/2018 20,750 -1.55 -7.47 22,300 22,100 20,750 122,380 2,539,385,000
18/06/2018 22,300 0.30 1.35 22,000 22,400 21,500 113,750 2,536,625,000
17/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
15/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
14/06/2018 22,500 -0.70 -3.11 23,200 23,200 22,200 108,730 2,446,425,000
13/06/2018 23,200 -0.30 -1.29 23,500 24,600 23,200 169,980 3,943,536,000
12/06/2018 23,500 0.20 0.85 23,300 23,950 22,500 130,220 3,060,170,000
11/06/2018 23,300 1.40 6.01 21,900 23,400 21,800 408,100 9,508,730,000
09/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
08/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
07/06/2018 22,000 -0.20 -0.91 22,200 22,000 21,500 113,930 2,506,460,000
06/06/2018 22,200 -0.10 -0.45 22,300 22,300 21,700 85,220 1,891,884,000
05/06/2018 22,300 0.40 1.79 21,900 22,300 21,600 151,390 3,375,997,000
04/06/2018 21,900 -0.05 -0.23 21,900 22,000 20,600 82,380 1,804,122,000
01/06/2018 21,900 -0.30 -1.37 22,200 22,200 21,800 62,400 1,366,560,000
31/05/2018 22,200 0.05 0.23 22,150 22,300 20,900 106,260 2,358,972,000
30/05/2018 22,150 0.15 0.68 22,000 22,900 21,100 114,620 2,538,833,000
29/05/2018 22,000 -0.50 -2.27 22,000 22,500 20,500 102,270 2,249,940,000
28/05/2018 22,000 -0.80 -3.64 22,800 22,000 21,250 143,870 3,165,140,000
25/05/2018 22,800 -0.70 -3.07 23,500 23,300 22,000 85,850 1,957,380,000
24/05/2018 23,500 -0.20 -0.85 23,700 23,650 22,100 2,390 56,165,000
23/05/2018 23,700 0.70 2.95 23,000 23,800 22,000 77,560 1,838,172,000
22/05/2018 23,000 -1.40 -6.09 24,400 24,300 22,700 27,890 641,470,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,400 24,000 17,950 437,980,000
18/05/2018 24,500 -0.20 -0.82 24,700 24,500 24,000 13,970 342,265,000
17/05/2018 24,700 -0.10 -0.40 24,800 24,950 24,000 30,690 758,043,000
16/05/2018 24,800 -0.10 -0.40 24,900 25,000 24,800 40 992,000
15/05/2018 24,900 -0.40 -1.61 24,900 24,900 24,500 44,380 1,105,062,000
14/05/2018 24,900 -0.50 -2.01 24,900 24,900 24,300 14,640 364,536,000
13/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
11/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
10/05/2018 24,900 0.30 1.20 24,600 25,000 24,600 5,330 132,717,000
09/05/2018 24,600 -0.10 -0.41 24,700 25,200 24,100 159,260 3,917,796,000
08/05/2018 24,700 0.10 0.40 24,600 24,700 24,700 8,870 219,089,000
07/05/2018 24,600 -0.60 -2.44 25,200 25,150 24,100 68,430 1,683,378,000
05/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
04/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
03/05/2018 25,250 -0.20 -0.79 25,450 25,500 25,000 215,750 5,447,687,500
02/05/2018 25,450 0.15 0.59 25,300 25,450 24,600 108,950 2,772,777,500
30/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
27/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
26/04/2018 25,100 0.45 1.79 24,650 26,000 24,600 79,700 2,000,470,000
25/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
24/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
23/04/2018 23,200 -1.50 -6.47 24,700 26,000 23,200 205,920 4,777,344,000
20/04/2018 24,700 -0.20 -0.81 24,900 24,700 24,000 40,240 993,928,000
19/04/2018 24,900 -0.15 -0.60 24,900 24,950 24,100 42,710 1,063,479,000
18/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 31,450 783,105,000
15/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
13/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
12/04/2018 26,000 0.25 0.96 25,750 26,100 25,550 59,160 1,538,160,000
11/04/2018 25,750 -0.85 -3.30 26,600 27,200 25,500 55,440 1,427,580,000
10/04/2018 26,600 -0.90 -3.38 27,500 27,400 26,000 108,370 2,882,642,000
09/04/2018 27,500 -0.70 -2.55 28,200 28,100 27,250 60,390 1,660,725,000
06/04/2018 28,200 -0.10 -0.35 28,300 28,600 27,700 112,240 3,165,168,000
05/04/2018 28,300 0.90 3.18 27,400 28,550 27,900 78,060 2,209,098,000
04/04/2018 31,500 0.60 1.90 30,900 31,500 30,900 219,450 6,912,675,000
03/04/2018 30,900 0.45 1.46 30,450 30,900 30,100 148,170 4,578,453,000
02/04/2018 30,450 0.55 1.81 29,900 30,900 30,000 71,540 2,178,393,000
30/03/2018 29,900 -0.40 -1.34 30,300 30,900 29,900 120,100 3,590,990,000
29/03/2018 30,300 -0.20 -0.66 30,500 31,000 30,300 38,040 1,152,612,000
28/03/2018 30,500 -0.30 -0.98 30,800 31,250 30,100 48,460 1,478,030,000
27/03/2018 30,800 -0.20 -0.65 31,000 31,000 30,050 169,710 5,227,068,000
26/03/2018 31,000 -0.50 -1.61 31,500 31,500 30,050 180,510 5,595,810,000
23/03/2018 31,500 -0.10 -0.32 31,600 32,400 30,800 80,010 2,520,315,000
22/03/2018 31,600 -0.70 -2.22 32,300 32,800 31,600 90,240 2,851,584,000
21/03/2018 32,300 0.25 0.77 32,050 32,950 32,050 441,330 14,254,959,000
20/03/2018 32,050 0.05 0.16 32,000 32,200 31,900 75,420 2,417,211,000
19/03/2018 32,000 0.70 2.19 32,400 32,950 31,900 39,810 1,273,920,000
16/03/2018 32,400 0.20 0.62 32,200 32,950 32,000 235,350 7,625,340,000
15/03/2018 32,200 0.90 2.80 31,300 32,950 31,300 181,360 5,839,792,000
14/03/2018 31,300 0.95 3.04 30,350 31,700 31,000 166,230 5,202,999,000
13/03/2018 30,350 -1.35 -4.45 31,700 31,850 30,050 128,370 3,896,029,500
12/03/2018 31,700 -0.20 -0.63 31,900 32,000 31,550 64,020 2,029,434,000
09/03/2018 31,600 -0.30 -0.95 31,900 32,000 31,550 198,250 6,264,700,000
08/03/2018 31,900 0.25 0.78 31,650 31,900 31,300 78,440 2,502,236,000
07/03/2018 31,650 -0.95 -3.00 32,600 33,000 31,650 126,690 4,009,738,500
06/03/2018 32,600 1.70 5.21 30,900 33,000 31,000 712,670 23,233,042,000
05/03/2018 30,900 0.10 0.32 30,900 31,700 30,800 317,680 9,816,312,000
02/03/2018 30,900 0.35 1.13 30,550 30,950 29,900 120,650 3,728,085,000
01/03/2018 30,550 -0.25 -0.82 30,800 30,800 30,100 58,270 1,780,148,500
28/02/2018 30,800 -0.30 -0.97 30,800 31,500 30,500 162,460 5,003,768,000
27/02/2018 30,800 0.10 0.32 30,700 31,400 30,600 317,600 9,782,080,000
26/02/2018 30,700 -0.30 -0.98 31,000 31,000 30,500 225,450 6,921,315,000
23/02/2018 31,000 0.55 1.77 30,450 32,000 30,500 30,470 944,570,000
22/02/2018 30,450 -0.35 -1.15 30,800 30,800 30,450 61,660 1,877,547,000
21/02/2018 30,800 -0.80 -2.60 31,600 32,150 30,200 50,980 1,570,184,000
13/02/2018 31,600 0.30 0.95 31,300 31,600 30,800 78,980 2,495,768,000
12/02/2018 31,300 0.20 0.64 31,100 31,400 30,100 47,180 1,476,734,000
09/02/2018 31,100 0.10 0.32 31,000 31,700 29,500 270,420 8,410,062,000
08/02/2018 31,000 1.00 3.23 30,000 31,800 30,000 233,920 7,251,520,000
07/02/2018 30,000 2.00 6.67 28,000 30,500 28,800 1,027,480 30,824,400,000
06/02/2018 28,800 0.80 2.78 28,000 0 0 276,260 7,956,288,000
05/02/2018 28,000 -2.00 -7.14 30,000 29,700 28,000 258,250 7,231,000,000
02/02/2018 30,000 -0.30 -1.00 30,300 30,300 29,800 226,740 6,802,200,000
01/02/2018 30,300 -0.40 -1.32 30,700 30,700 30,300 124,750 3,779,925,000
31/01/2018 30,700 -0.75 -2.44 31,450 31,700 30,500 465,600 14,293,920,000
30/01/2018 31,450 2.05 6.52 29,400 31,450 29,400 596,660 18,764,957,000
29/01/2018 29,400 0.50 1.70 28,900 29,800 28,900 254,460 7,481,124,000
28/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
26/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
25/01/2018 28,500 -0.20 -0.70 28,500 28,500 26,800 546,780 15,583,230,000
24/01/2018 32,900 4.20 12.77 28,700 29,900 28,200 353,350 11,625,215,000
22/01/2018 28,400 -0.30 -1.06 28,700 29,900 28,200 170,420 4,839,928,000
19/01/2018 28,700 -0.30 -1.05 29,000 29,000 28,300 37,220 1,068,214,000
18/01/2018 29,000 0.80 2.76 28,200 29,000 28,000 120,860 3,504,940,000
17/01/2018 28,200 -0.95 -3.37 29,150 29,050 28,200 232,180 6,547,476,000
16/01/2018 29,150 -0.30 -1.03 29,450 29,800 29,150 150,470 4,386,200,500
15/01/2018 29,450 0.25 0.85 29,200 29,700 29,150 178,780 5,265,071,000
13/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
12/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
11/01/2018 29,600 -0.40 -1.35 30,000 30,100 29,400 76,150 2,254,040,000
10/01/2018 30,000 0.30 1.00 29,700 30,500 29,500 502,550 15,076,500,000
09/01/2018 29,700 0.40 1.35 29,300 29,700 29,000 266,350 7,910,595,000
08/01/2018 29,300 0.40 1.37 28,900 29,900 28,800 147,120 4,310,616,000
05/01/2018 28,900 -0.60 -2.08 29,500 29,800 28,900 167,740 4,847,686,000
04/01/2018 29,500 -0.45 -1.53 29,950 29,950 29,200 62,920 1,856,140,000
03/01/2018 29,950 -0.15 -0.50 30,100 30,300 29,000 376,740 11,283,363,000
02/01/2018 30,100 0.40 1.33 30,100 31,450 30,100 75,950 2,286,095,000
30/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
29/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
28/12/2017 31,000 -0.10 -0.32 31,100 31,800 31,000 88,570 2,745,670,000
27/12/2017 32,100 0.10 0.31 32,000 32,150 31,800 55,260 1,773,846,000
26/12/2017 32,000 0.30 0.94 31,700 32,000 31,200 181,970 5,823,040,000
25/12/2017 31,700 -0.10 -0.32 31,800 31,800 31,200 179,270 5,682,859,000
23/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
22/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
21/12/2017 31,800 -0.20 -0.63 32,000 32,300 31,750 175,790 5,590,122,000
20/12/2017 32,000 0.40 1.25 31,600 32,500 31,600 195,330 6,250,560,000
19/12/2017 31,950 -0.55 -1.72 32,500 32,900 31,900 197,340 6,305,013,000
18/12/2017 32,200 -0.30 -0.93 32,500 32,900 32,200 3,010 96,922,000
15/12/2017 31,900 0.35 1.10 31,550 32,500 31,500 133,850 4,269,815,000
14/12/2017 31,800 0.25 0.79 31,550 31,900 31,500 4,260 135,468,000
13/12/2017 32,200 -0.30 -0.93 32,200 32,500 30,000 300,620 9,679,964,000
12/12/2017 32,200 -1.30 -4.04 33,500 33,000 31,900 370,650 11,934,930,000
11/12/2017 33,000 -0.50 -1.52 33,500 33,000 32,000 21,200 699,600,000
10/12/2017 33,500 -0.80 -2.39 34,300 34,500 33,500 563,180 18,866,530,000
08/12/2017 33,600 -0.70 -2.08 34,300 34,300 33,500 124,590 4,186,224,000
07/12/2017 34,300 -0.50 -1.46 34,800 35,400 34,300 535,610 18,371,423,000
05/12/2017 34,400 0.20 0.58 34,400 35,500 34,300 1,143,410 39,333,304,000
04/12/2017 34,200 0.80 2.40 33,400 34,400 33,300 365,280 12,492,576,000
01/12/2017 33,400 -0.85 -2.48 35,000 35,000 33,400 882,440 29,473,496,000
30/11/2017 34,250 0.75 2.24 33,500 34,600 33,300 489,930 16,780,102,500
29/11/2017 33,500 1.00 3.08 32,000 33,800 32,000 291,780 9,774,630,000
28/11/2017 32,500 -0.60 -1.81 32,800 33,000 32,450 161,570 5,251,025,000
27/11/2017 33,100 0.20 0.61 32,900 33,700 32,800 308,000 10,194,800,000
24/11/2017 32,900 1.70 5.45 31,200 33,000 31,200 353,350 11,625,215,000
23/11/2017 31,200 -0.30 -0.95 31,350 32,100 31,100 202,840 6,328,608,000
22/11/2017 31,500 -0.30 -0.94 32,000 32,100 31,500 177,370 5,587,155,000
21/11/2017 31,800 0.60 1.92 31,300 32,150 31,200 262,080 8,334,144,000
20/11/2017 31,200 0.10 0.32 31,100 31,400 30,800 93,630 2,921,256,000
17/11/2017 31,100 -0.50 -1.58 31,600 31,850 31,100 186,290 5,793,619,000
16/11/2017 31,600 0.00 ■■ 0.00 32,000 32,000 31,600 36,260 1,145,816,000
15/11/2017 31,600 0.20 0.64 31,900 32,500 31,600 174,790 5,523,364,000
14/11/2017 31,400 0.40 1.29 30,900 31,500 30,600 237,770 7,465,978,000
13/11/2017 31,000 -0.50 -1.59 30,700 32,500 30,700 108,420 3,361,020,000
10/11/2017 31,500 -0.75 -2.33 32,250 32,250 31,450 214,480 6,756,120,000
09/11/2017 32,250 0.55 1.74 32,000 32,500 31,500 128,290 4,137,352,500
08/11/2017 31,700 0.30 0.96 31,500 32,000 31,300 213,360 6,763,512,000
07/11/2017 31,400 0.40 1.29 31,450 31,450 30,900 117,810 3,699,234,000
06/11/2017 31,000 1.00 3.33 30,000 31,800 30,000 189,960 5,888,760,000
03/11/2017 30,000 0.55 1.87 29,500 30,000 29,400 161,770 4,853,100,000
02/11/2017 29,450 0.00 ■■ 0.00 29,950 30,350 29,000 250,130 7,366,328,500
01/11/2017 29,450 -0.25 -0.84 29,400 29,700 29,300 155,220 4,571,229,000
31/10/2017 29,700 0.00 ■■ 0.00 30,200 30,200 29,300 146,660 4,355,802,000
30/10/2017 29,700 -0.65 -2.14 30,000 30,350 29,700 126,440 3,755,268,000
27/10/2017 30,350 -0.30 -0.98 30,350 30,400 30,000 81,470 2,472,614,500
26/10/2017 30,650 -0.25 -0.81 30,900 30,900 30,300 187,040 5,732,776,000
25/10/2017 30,900 0.60 1.98 30,300 30,900 30,300 118,500 3,661,650,000
24/10/2017 30,300 0.70 2.36 29,500 30,950 29,500 126,520 3,833,556,000
23/10/2017 29,600 -1.90 -6.03 31,500 31,500 29,400 426,910 12,636,536,000
20/10/2017 31,500 0.40 1.29 31,100 31,850 31,100 178,020 5,607,630,000
19/10/2017 31,100 -1.45 -4.45 32,550 33,000 31,100 335,450 10,432,495,000
18/10/2017 32,550 -0.85 -2.54 33,050 33,750 32,550 191,350 6,228,442,500
17/10/2017 33,400 0.30 0.91 33,000 33,400 32,900 179,430 5,992,962,000
16/10/2017 33,100 -0.90 -2.65 33,600 34,000 33,100 90,980 3,011,438,000
13/10/2017 34,000 0.15 0.44 34,000 34,500 33,200 726,290 24,693,860,000
12/10/2017 33,850 0.25 0.74 34,000 34,750 33,100 862,140 29,183,439,000
11/10/2017 33,600 0.50 1.51 33,700 34,300 33,200 933,370 31,361,232,000
10/10/2017 33,100 2.00 6.43 31,100 33,200 30,800 1,071,400 35,463,340,000
09/10/2017 31,100 0.50 1.63 30,800 31,500 30,800 441,800 13,739,980,000
06/10/2017 30,600 0.00 ■■ 0.00 30,250 30,700 30,100 238,260 7,290,756,000
05/10/2017 30,600 0.10 0.33 30,750 31,000 30,100 821,470 25,136,982,000
04/10/2017 30,500 0.60 2.01 30,000 31,000 30,000 396,860 12,104,230,000
03/10/2017 29,900 1.50 5.28 28,400 29,900 28,400 522,400 15,619,760,000
02/10/2017 28,400 -0.35 -1.22 29,000 29,000 28,400 99,970 2,839,148,000
29/09/2017 28,750 -0.05 -0.17 28,800 29,200 28,700 181,830 5,227,612,500
28/09/2017 28,800 -0.10 -0.35 29,200 29,300 28,600 111,500 3,211,200,000
27/09/2017 28,900 0.70 2.48 28,400 29,600 28,350 371,540 10,737,506,000
26/09/2017 28,200 0.10 0.36 28,100 28,400 28,000 160,870 4,536,534,000
25/09/2017 28,100 -0.40 -1.40 28,200 28,600 28,100 84,090 2,362,929,000
22/09/2017 28,500 0.30 1.06 28,000 28,600 28,000 51,680 1,472,880,000
21/09/2017 28,200 -0.15 -0.53 28,350 28,400 28,000 54,580 1,539,156,000
20/09/2017 28,350 0.05 0.18 28,600 28,750 28,300 107,620 3,051,027,000
19/09/2017 28,300 -0.50 -1.74 28,800 28,950 28,250 149,040 4,217,832,000
18/09/2017 28,800 -0.10 -0.35 29,150 29,400 28,800 242,790 6,992,352,000
15/09/2017 28,900 0.50 1.76 28,500 29,200 28,500 288,580 8,339,962,000
14/09/2017 28,400 0.15 0.53 28,400 28,450 28,050 175,230 4,976,532,000
13/09/2017 28,250 0.50 1.80 27,500 28,400 27,350 130,140 3,676,455,000
12/09/2017 27,750 -0.05 -0.18 28,000 28,050 27,000 104,690 2,905,147,500
11/09/2017 27,800 0.95 3.54 26,900 28,200 26,900 253,670 7,052,026,000
08/09/2017 26,850 0.25 0.94 26,800 26,900 26,650 82,410 2,212,708,500
07/09/2017 26,600 0.10 0.38 26,800 27,200 26,600 129,310 3,439,646,000
06/09/2017 26,500 -0.20 -0.75 26,400 26,700 26,400 106,530 2,823,045,000
05/09/2017 26,700 -0.10 -0.37 26,800 26,800 26,500 46,220 1,234,074,000
01/09/2017 26,800 0.20 0.75 26,550 26,800 26,300 147,770 3,960,236,000
31/08/2017 26,600 -0.10 -0.37 26,900 26,900 26,500 164,660 4,379,956,000
30/08/2017 26,700 -0.10 -0.37 26,900 27,000 26,500 174,980 4,671,966,000
29/08/2017 26,800 -0.10 -0.37 26,400 26,900 26,300 163,380 4,378,584,000
28/08/2017 26,900 0.00 ■■ 0.00 26,900 27,000 26,300 163,690 4,403,261,000
25/08/2017 26,900 -0.30 -1.10 27,500 27,700 26,900 97,480 2,622,212,000
24/08/2017 27,200 0.00 ■■ 0.00 27,200 27,300 26,900 157,370 4,280,464,000
23/08/2017 27,200 -0.20 -0.73 27,250 27,400 27,200 38,830 1,056,176,000
22/08/2017 27,400 -0.40 -1.44 27,400 27,750 27,400 37,620 1,030,788,000
21/08/2017 27,800 0.00 ■■ 0.00 27,600 28,000 27,550 98,350 2,734,130,000
18/08/2017 27,800 0.80 2.96 27,000 27,800 27,000 82,830 2,302,674,000
17/08/2017 27,000 -0.40 -1.46 27,400 27,400 27,000 74,250 2,004,750,000
16/08/2017 27,400 -0.10 -0.36 27,400 27,700 27,000 8,530 233,722,000
15/08/2017 27,500 -0.20 -0.72 27,500 27,850 27,400 33,760 928,400,000
14/08/2017 27,700 -0.10 -0.36 27,800 28,000 27,500 136,820 3,789,914,000
11/08/2017 27,800 0.30 1.09 27,500 27,800 27,000 67,960 1,889,288,000
10/08/2017 27,500 -0.40 -1.43 27,650 27,850 27,500 96,660 2,658,150,000
09/08/2017 27,900 0.00 ■■ 0.00 28,300 28,300 27,600 62,070 1,731,753,000
08/08/2017 27,900 -0.45 -1.59 28,450 28,450 27,700 209,670 5,849,793,000
07/08/2017 28,350 0.50 1.80 28,000 28,500 27,900 175,590 4,977,976,500
04/08/2017 27,850 -0.30 -1.07 28,200 28,200 27,850 110,510 3,077,703,500
03/08/2017 28,150 0.05 0.18 27,800 28,200 27,700 60,000 1,689,000,000
02/08/2017 28,100 -0.50 -1.75 28,200 28,550 28,000 165,200 4,642,120,000
01/08/2017 28,600 -0.50 -1.72 28,800 29,100 28,600 99,220 2,837,692,000
31/07/2017 29,100 0.90 3.19 28,600 29,200 28,000 335,690 9,768,579,000
28/07/2017 28,200 0.70 2.55 27,500 28,200 27,400 116,040 3,272,328,000
27/07/2017 27,500 0.20 0.73 27,300 27,700 27,300 105,780 2,908,950,000
26/07/2017 27,300 0.60 2.25 26,700 27,300 26,400 116,330 3,175,809,000
25/07/2017 26,700 -0.90 -3.26 27,600 27,750 26,700 146,250 3,904,875,000
24/07/2017 27,600 -0.35 -1.25 27,550 27,900 27,550 131,130 3,619,188,000
21/07/2017 27,950 -0.25 -0.89 28,000 28,300 27,600 124,280 3,473,626,000
20/07/2017 28,200 0.00 ■■ 0.00 28,000 28,300 28,000 103,370 2,915,034,000
19/07/2017 28,200 -0.10 -0.35 28,400 28,500 28,200 85,240 2,403,768,000
18/07/2017 28,300 -0.15 -0.53 28,400 28,450 28,000 110,360 3,123,188,000
17/07/2017 28,450 0.25 0.89 28,300 28,900 28,200 270,990 7,709,665,500
14/07/2017 28,200 0.30 1.08 27,800 28,400 27,800 352,910 9,952,062,000
13/07/2017 27,900 0.00 ■■ 0.00 27,850 28,600 27,850 353,400 9,859,860,000
12/07/2017 27,900 0.30 1.09 27,500 27,900 27,500 60,150 1,678,185,000
11/07/2017 27,600 0.00 ■■ 0.00 27,600 27,700 27,400 62,460 1,723,896,000
10/07/2017 27,600 -0.20 -0.72 27,600 28,100 27,300 224,710 6,201,996,000
07/07/2017 27,800 -0.20 -0.71 27,700 27,900 27,650 138,320 3,845,296,000
06/07/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 112,030 3,136,840,000
05/07/2017 28,000 0.10 0.36 28,000 28,350 27,950 123,340 3,453,520,000
04/07/2017 27,900 -0.40 -1.41 28,100 28,200 27,900 134,550 3,753,945,000
03/07/2017 28,300 0.00 ■■ 0.00 28,200 28,550 28,000 167,170 4,730,911,000
30/06/2017 28,300 -0.15 -0.53 28,450 28,600 28,250 68,720 1,944,776,000
29/06/2017 28,450 -0.25 -0.87 28,600 28,700 28,450 60,750 1,728,337,500
28/06/2017 28,700 0.00 ■■ 0.00 28,700 28,800 28,600 53,620 1,538,894,000
27/06/2017 28,700 0.40 1.41 28,500 28,800 28,100 291,710 8,372,077,000
26/06/2017 28,300 -0.60 -2.08 28,800 28,800 28,300 117,060 3,312,798,000
23/06/2017 28,900 0.40 1.40 28,700 29,150 28,500 242,460 7,007,094,000
22/06/2017 28,500 0.30 1.06 28,150 29,000 28,150 248,790 7,090,515,000
21/06/2017 28,200 -0.25 -0.88 28,100 28,500 28,050 177,750 5,012,550,000
20/06/2017 28,450 -0.10 -0.35 28,550 28,600 28,250 137,780 3,919,841,000
19/06/2017 28,550 -0.35 -1.21 29,000 29,000 28,150 299,960 8,563,858,000
16/06/2017 28,900 0.25 0.87 28,500 28,900 28,500 73,300 2,118,370,000
15/06/2017 28,650 0.55 1.96 28,100 28,700 28,100 100,090 2,867,578,500
14/06/2017 28,100 0.10 0.36 28,000 28,100 27,700 108,930 3,060,933,000
13/06/2017 28,000 -0.10 -0.36 27,850 28,300 27,700 232,630 6,513,640,000
12/06/2017 28,100 -0.20 -0.71 28,200 28,300 27,800 413,270 11,612,887,000
09/06/2017 28,300 -0.15 -0.53 28,500 28,650 28,200 185,590 5,252,197,000
08/06/2017 28,450 -0.10 -0.35 28,400 29,000 28,400 134,610 3,829,654,500
07/06/2017 28,550 -0.65 -2.23 29,000 29,400 28,400 270,900 7,734,195,000
06/06/2017 29,200 0.55 1.92 28,500 29,400 28,300 75,440 2,202,848,000
05/06/2017 28,650 -0.85 -2.88 29,500 29,500 28,650 127,610 3,656,026,500
02/06/2017 29,500 1.00 3.51 28,200 29,500 27,800 316,630 9,340,585,000
01/06/2017 28,500 -1.00 -3.39 29,500 29,500 28,400 96,250 2,743,125,000
31/05/2017 29,500 -0.50 -1.67 30,400 30,500 29,000 137,530 4,057,135,000
30/05/2017 30,000 -0.60 -1.96 30,700 30,900 29,000 261,940 7,858,200,000
29/05/2017 30,600 -0.30 -0.97 31,100 31,400 30,100 370,050 11,323,530,000
26/05/2017 30,900 0.10 0.32 30,800 31,400 30,800 286,170 8,842,653,000
25/05/2017 30,800 1.00 3.36 30,000 31,400 30,000 664,210 20,457,668,000
24/05/2017 29,800 1.00 3.47 28,200 30,400 28,200 262,550 7,823,990,000
23/05/2017 28,800 -0.20 -0.69 29,000 29,250 28,500 123,920 3,568,896,000
22/05/2017 29,000 -1.50 -4.92 30,250 30,300 28,500 484,970 14,064,130,000
19/05/2017 30,500 0.25 0.83 30,050 30,700 30,050 584,550 17,828,775,000
18/05/2017 30,250 -0.55 -1.79 30,250 30,800 30,250 339,450 10,268,362,500
17/05/2017 30,800 -0.10 -0.32 30,900 30,900 29,900 414,040 12,752,432,000
16/05/2017 30,900 -0.25 -0.80 31,300 32,300 30,700 575,370 17,778,933,000
15/05/2017 31,150 0.90 2.98 30,400 31,450 30,300 633,540 19,734,771,000
09/05/2017 29,800 0.75 2.58 29,050 30,400 29,050 772,570 23,022,586,000
08/05/2017 29,050 0.65 2.29 29,500 29,700 29,000 604,870 17,571,473,500
05/05/2017 28,400 0.85 3.09 27,900 29,300 27,800 542,950 15,419,780,000
04/05/2017 27,550 -0.35 -1.25 27,550 27,950 27,400 116,570 3,211,503,500
03/05/2017 27,900 0.00 ■■ 0.00 27,900 27,950 27,350 121,870 3,400,173,000
28/04/2017 27,900 -0.25 -0.89 28,450 28,450 27,900 241,120 6,727,248,000
27/04/2017 28,150 0.25 0.90 28,000 28,550 27,750 329,460 9,274,299,000
26/04/2017 27,900 0.60 2.20 27,300 28,000 27,300 156,640 4,370,256,000
25/04/2017 27,300 0.00 ■■ 0.00 27,050 27,500 27,050 255,690 6,980,337,000
24/04/2017 27,300 -1.40 -4.88 28,100 28,500 27,300 302,350 8,254,155,000
21/04/2017 28,700 0.20 0.70 28,100 28,950 27,900 106,620 3,059,994,000
20/04/2017 28,500 -0.90 -3.06 29,400 29,500 28,500 157,020 4,475,070,000
19/04/2017 29,400 0.90 3.16 28,500 29,800 28,050 674,880 19,841,472,000
18/04/2017 28,500 -0.50 -1.72 29,000 29,000 27,500 209,910 5,982,435,000
17/04/2017 29,000 -0.10 -0.34 29,500 30,200 29,000 328,320 9,521,280,000
14/04/2017 29,100 0.00 ■■ 0.00 29,600 30,700 29,000 495,300 14,413,230,000
13/04/2017 29,100 1.90 6.99 27,200 29,100 27,200 815,690 23,736,579,000
12/04/2017 27,200 0.00 ■■ 0.00 27,200 27,250 26,850 169,460 4,609,312,000
11/04/2017 27,200 0.50 1.87 26,500 27,700 26,500 531,490 14,456,528,000
10/04/2017 26,700 -0.25 -0.93 27,050 27,100 26,700 114,310 3,052,077,000
07/04/2017 26,950 -0.05 -0.19 27,000 27,000 26,700 167,510 4,514,394,500
05/04/2017 27,000 0.05 0.19 27,000 27,600 26,950 343,070 9,262,890,000
04/04/2017 26,950 0.15 0.56 26,800 26,950 26,700 67,270 1,812,926,500
03/04/2017 26,800 -0.10 -0.37 26,900 27,250 26,700 37,250 998,300,000
31/03/2017 26,900 0.70 2.67 26,450 27,500 26,450 450,890 12,128,941,000
30/03/2017 26,200 0.10 0.38 26,200 26,600 26,150 48,120 1,260,744,000
29/03/2017 26,100 0.05 0.19 26,050 26,500 26,050 64,780 1,690,758,000
28/03/2017 26,050 -0.55 -2.07 26,150 26,500 25,900 121,700 3,170,285,000
27/03/2017 26,600 0.45 1.72 25,800 26,600 25,800 112,200 2,984,520,000
24/03/2017 26,150 -0.60 -2.24 26,850 26,850 26,050 226,830 5,931,604,500
23/03/2017 26,750 -0.35 -1.29 26,700 27,350 26,600 195,230 5,222,402,500
22/03/2017 27,100 -0.40 -1.45 27,050 27,800 27,050 658,870 17,855,377,000
21/03/2017 27,500 -0.20 -0.72 28,000 28,000 27,100 134,240 3,691,600,000
20/03/2017 27,700 0.50 1.84 27,600 27,700 27,500 529,490 14,666,873,000
17/03/2017 27,200 0.20 0.74 27,000 27,700 26,900 283,460 7,710,112,000
16/03/2017 27,000 0.10 0.37 26,900 27,300 26,500 339,930 9,178,110,000
15/03/2017 26,900 0.40 1.51 26,700 27,300 26,500 518,590 13,950,071,000
14/03/2017 26,500 -0.50 -1.85 26,300 26,650 26,300 51,410 1,362,365,000
13/03/2017 27,000 0.60 2.27 26,100 27,000 26,000 276,540 7,466,580,000
10/03/2017 26,400 -0.40 -1.49 26,900 27,100 26,100 280,860 7,414,704,000
09/03/2017 26,800 0.35 1.32 26,400 27,150 26,400 653,550 17,515,140,000
08/03/2017 26,450 -0.05 -0.19 26,500 26,900 26,100 255,810 6,766,174,500
07/03/2017 26,500 0.70 2.71 26,000 26,700 25,900 442,030 11,713,795,000
06/03/2017 25,800 0.50 1.98 25,500 26,000 25,500 126,220 3,256,476,000
03/03/2017 25,300 -0.20 -0.78 25,350 25,500 25,200 90,610 2,292,433,000
02/03/2017 25,500 0.20 0.79 25,300 26,000 25,100 273,430 6,972,465,000
01/03/2017 25,300 -0.55 -2.13 25,800 26,100 25,200 272,830 6,902,599,000
28/02/2017 25,850 -0.15 -0.58 25,750 26,500 25,700 266,180 6,880,753,000
27/02/2017 26,000 0.30 1.17 25,700 26,300 25,700 243,860 6,340,360,000
24/02/2017 25,700 0.20 0.78 25,500 26,000 25,050 423,540 10,884,978,000
23/02/2017 25,500 0.20 0.79 25,450 25,900 25,200 406,750 10,372,125,000
22/02/2017 25,300 0.50 2.02 24,800 25,400 24,400 395,100 9,996,030,000
21/02/2017 24,800 0.00 ■■ 0.00 25,000 25,400 24,700 359,370 8,912,376,000
20/02/2017 24,800 -0.10 -0.40 24,800 25,000 24,000 277,040 6,870,592,000
17/02/2017 24,900 1.40 5.96 23,550 25,000 23,300 385,570 9,600,693,000
16/02/2017 23,500 0.30 1.29 23,500 24,000 23,400 209,230 4,916,905,000
15/02/2017 23,200 0.55 2.43 22,650 23,500 22,650 240,310 5,575,192,000
14/02/2017 22,650 -0.45 -1.95 22,800 23,000 22,500 125,960 2,852,994,000
13/02/2017 23,100 -0.10 -0.43 23,200 23,200 22,900 125,190 2,891,889,000
10/02/2017 23,200 0.40 1.75 22,850 23,300 22,850 75,850 1,759,720,000
09/02/2017 22,800 0.55 2.47 22,300 22,800 22,300 165,550 3,774,540,000
08/02/2017 22,250 -0.15 -0.67 22,650 22,650 22,250 148,460 3,303,235,000
07/02/2017 22,400 -0.15 -0.67 22,600 22,700 22,400 126,750 2,839,200,000
06/02/2017 22,550 -0.15 -0.66 23,000 23,000 22,500 93,450 2,107,297,500
03/02/2017 22,700 -0.55 -2.37 23,000 23,300 22,700 175,390 3,981,353,000
02/02/2017 23,250 0.45 1.97 22,800 23,300 22,700 76,600 1,780,950,000
25/01/2017 22,800 -0.30 -1.30 23,100 23,500 22,800 44,840 1,022,352,000
24/01/2017 23,100 1.00 4.52 22,400 23,100 22,200 82,310 1,901,361,000
23/01/2017 22,100 0.40 1.84 22,450 22,500 21,700 236,580 5,228,418,000
20/01/2017 21,700 0.20 0.93 21,500 22,100 21,400 125,530 2,724,001,000
19/01/2017 21,500 -1.60 -6.93 23,100 23,100 21,500 104,410 2,244,815,000
18/01/2017 23,100 -0.20 -0.86 23,100 23,300 23,100 104,180 2,406,558,000
17/01/2017 23,300 -0.10 -0.43 23,400 23,800 23,300 147,480 3,436,284,000
16/01/2017 23,400 -0.60 -2.50 23,800 23,950 23,400 67,470 1,578,798,000
13/01/2017 24,000 0.00 ■■ 0.00 23,800 24,150 23,800 150,890 3,621,360,000
12/01/2017 24,000 0.30 1.27 24,150 24,150 23,800 187,370 4,496,880,000
11/01/2017 23,700 0.35 1.50 23,250 23,700 23,250 190,410 4,512,717,000
10/01/2017 23,350 -0.15 -0.64 23,500 24,000 23,350 168,840 3,942,414,000
09/01/2017 23,500 -0.10 -0.42 23,700 23,700 23,450 119,190 2,800,965,000
06/01/2017 23,600 -0.05 -0.21 23,700 24,100 23,600 73,750 1,740,500,000
05/01/2017 23,650 0.30 1.28 23,500 24,300 23,500 386,140 9,132,211,000
04/01/2017 23,350 -0.35 -1.48 23,800 23,800 23,350 32,810 766,113,500
03/01/2017 23,700 0.20 0.85 23,500 23,900 22,000 18,350 434,895,000
30/12/2016 23,500 -0.50 -2.08 24,100 24,100 23,500 73,870 1,735,945,000
29/12/2016 24,000 0.20 0.84 24,300 24,300 23,400 40,790 978,960,000
28/12/2016 23,800 0.40 1.71 23,300 24,300 23,300 90,100 2,144,380,000
27/12/2016 23,400 0.05 0.21 23,350 23,900 23,350 28,910 676,494,000
26/12/2016 23,350 -0.05 -0.21 23,400 23,400 23,200 54,350 1,269,072,500
23/12/2016 23,400 -0.20 -0.85 23,600 23,600 23,400 46,770 1,094,418,000
22/12/2016 23,600 0.10 0.43 23,500 23,600 23,500 45,270 1,068,372,000
21/12/2016 23,500 -0.10 -0.42 23,500 23,600 23,500 33,980 798,530,000
20/12/2016 23,600 0.00 ■■ 0.00 23,600 23,900 23,500 26,440 623,984,000
19/12/2016 23,600 -0.10 -0.42 23,850 23,850 23,600 57,590 1,359,124,000
16/12/2016 23,700 0.00 ■■ 0.00 23,950 23,950 23,400 8,220 194,814,000
15/12/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,350 16,170 383,229,000
14/12/2016 23,700 -0.25 -1.04 23,500 24,000 23,500 131,160 3,108,492,000
13/12/2016 23,950 0.45 1.91 23,200 23,950 23,100 96,170 2,303,271,500
12/12/2016 23,500 -0.20 -0.84 23,700 24,300 23,400 39,600 930,600,000
09/12/2016 23,700 -0.90 -3.66 24,250 24,250 23,700 105,830 2,508,171,000
08/12/2016 24,600 -0.20 -0.81 24,300 24,600 24,200 56,860 1,398,756,000
07/12/2016 24,800 0.55 2.27 24,000 24,800 24,000 11,060 274,288,000
06/12/2016 24,250 -0.55 -2.22 24,600 24,600 24,250 132,440 3,211,670,000
05/12/2016 24,800 0.15 0.61 24,600 25,000 24,350 212,270 5,264,296,000
02/12/2016 24,650 -0.15 -0.60 24,500 24,900 24,300 36,640 903,176,000
01/12/2016 24,800 -0.10 -0.40 25,400 25,400 24,700 12,940 320,912,000
30/11/2016 24,900 0.60 2.47 24,300 25,000 24,300 161,180 4,013,382,000
29/11/2016 24,300 -0.55 -2.21 24,500 24,700 24,300 41,770 1,015,011,000
28/11/2016 24,850 -0.15 -0.60 24,800 25,000 24,200 70,790 1,759,131,500
25/11/2016 25,000 -0.20 -0.79 25,000 25,500 24,800 104,730 2,618,250,000
24/11/2016 25,200 0.00 ■■ 0.00 25,400 25,900 25,200 113,990 2,872,548,000
23/11/2016 25,200 0.70 2.86 24,500 25,300 24,500 170,120 4,287,024,000
22/11/2016 24,500 0.70 2.94 24,000 24,600 24,000 84,730 2,075,885,000
21/11/2016 23,800 -0.30 -1.24 23,850 23,900 23,800 34,380 818,244,000
18/11/2016 24,100 -0.15 -0.62 24,250 24,250 24,100 56,480 1,361,168,000
17/11/2016 24,250 0.35 1.46 23,900 24,800 23,900 119,020 2,886,235,000
16/11/2016 23,900 0.40 1.70 23,350 23,900 23,300 81,290 1,942,831,000
15/11/2016 23,500 -0.30 -1.26 23,300 23,500 23,300 62,380 1,465,930,000
14/11/2016 23,800 -0.20 -0.83 24,000 24,000 23,400 32,590 775,642,000
11/11/2016 24,000 -0.40 -1.64 24,400 24,400 23,800 25,990 623,760,000
10/11/2016 24,400 1.10 4.72 23,400 24,400 23,400 129,710 3,164,924,000
09/11/2016 23,300 -0.50 -2.10 23,800 23,800 22,800 87,490 2,038,517,000
08/11/2016 23,800 0.10 0.42 23,800 24,000 23,800 55,980 1,332,324,000
07/11/2016 23,700 0.80 3.49 22,900 23,800 22,900 152,650 3,617,805,000
04/11/2016 22,900 -0.10 -0.43 22,700 23,000 22,700 70,320 1,610,328,000
03/11/2016 23,000 -0.40 -1.71 23,300 23,900 22,800 43,640 1,003,720,000
02/11/2016 23,400 -0.60 -2.50 24,000 24,000 23,400 37,220 870,948,000
01/11/2016 24,000 -0.30 -1.23 24,300 24,300 23,750 205,640 4,935,360,000
31/10/2016 24,300 -0.10 -0.41 24,500 24,500 23,700 181,350 4,406,805,000
28/10/2016 24,400 0.70 2.95 23,900 24,400 23,900 47,860 1,167,784,000
27/10/2016 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 46,710 1,107,027,000
26/10/2016 23,700 0.20 0.85 23,900 23,900 23,200 56,460 1,338,102,000
25/10/2016 23,500 -0.50 -2.08 23,800 23,950 23,100 149,510 3,513,485,000
24/10/2016 24,000 -0.65 -2.64 24,500 25,500 24,000 446,840 10,724,160,000
21/10/2016 24,650 0.00 ■■ 0.00 24,400 24,650 23,700 187,680 4,626,312,000
20/10/2016 24,650 -0.35 -1.40 25,100 25,500 24,600 66,650 1,642,922,500
19/10/2016 25,000 -0.50 -1.96 25,800 26,000 24,900 119,880 2,997,000,000
18/10/2016 25,500 0.50 2.00 25,000 25,800 25,000 153,360 3,910,680,000
17/10/2016 25,000 -0.40 -1.57 25,300 25,500 24,800 122,610 3,065,250,000
14/10/2016 25,400 -0.60 -2.31 25,800 26,000 25,400 71,490 1,815,846,000
13/10/2016 26,000 0.30 1.17 25,800 26,000 25,500 43,750 1,137,500,000
12/10/2016 25,700 -0.10 -0.39 26,200 26,300 25,600 119,530 3,071,921,000
11/10/2016 25,800 0.80 3.20 25,000 25,800 25,000 69,520 1,793,616,000
10/10/2016 25,000 -0.85 -3.29 26,400 26,600 25,000 265,250 6,631,250,000
07/10/2016 25,850 -0.95 -3.54 26,900 26,900 25,500 259,660 6,712,211,000
06/10/2016 26,800 -0.70 -2.55 27,100 27,900 26,700 162,700 4,360,360,000
05/10/2016 27,500 -0.20 -0.72 27,700 28,300 27,400 137,370 3,777,675,000
04/10/2016 27,700 -0.25 -0.89 28,000 28,300 27,500 443,550 12,286,335,000
03/10/2016 27,950 -0.55 -1.93 28,500 28,500 27,800 268,590 7,507,090,500
30/09/2016 28,500 -0.10 -0.35 28,800 29,100 28,300 302,360 8,617,260,000
29/09/2016 28,600 0.60 2.14 28,000 28,900 28,000 435,570 12,457,302,000
28/09/2016 28,000 0.10 0.36 28,200 28,200 27,800 222,650 6,234,200,000
27/09/2016 27,900 0.90 3.33 26,800 28,200 26,800 603,410 16,835,139,000
26/09/2016 27,000 -0.30 -1.10 27,000 27,450 26,800 123,570 3,336,390,000
23/09/2016 27,300 0.00 ■■ 0.00 27,300 27,800 27,000 123,550 3,372,915,000
22/09/2016 27,300 0.30 1.11 27,000 27,800 27,000 312,830 8,540,259,000
21/09/2016 27,000 0.70 2.66 26,000 27,200 26,000 443,970 11,987,190,000
20/09/2016 26,300 -0.05 -0.19 26,900 26,900 25,800 127,000 3,340,100,000
19/09/2016 26,350 0.55 2.13 26,000 26,600 26,000 81,380 2,144,363,000
16/09/2016 25,800 0.30 1.18 25,900 26,100 25,700 165,110 4,259,838,000
15/09/2016 25,500 0.10 0.39 25,300 26,200 25,200 126,920 3,236,460,000
14/09/2016 25,400 -0.10 -0.39 25,400 25,900 25,200 105,860 2,688,844,000
13/09/2016 25,500 0.20 0.79 25,700 25,700 25,000 150,660 3,841,830,000
12/09/2016 25,300 -1.10 -4.17 26,300 26,400 25,100 233,230 5,900,719,000
09/09/2016 26,400 0.20 0.76 26,200 26,800 26,200 209,160 5,521,824,000
08/09/2016 26,200 -0.30 -1.13 26,200 26,700 26,000 232,370 6,088,094,000
07/09/2016 26,500 -0.70 -2.57 27,000 27,200 26,300 310,260 8,221,890,000
06/09/2016 27,200 -0.20 -0.73 27,500 27,500 27,000 218,390 5,940,208,000
05/09/2016 27,400 0.60 2.24 26,400 27,700 26,300 381,300 10,447,620,000
01/09/2016 26,800 0.60 2.29 26,100 26,900 26,000 354,970 9,513,196,000
31/08/2016 26,200 -0.10 -0.38 26,100 26,400 25,600 199,970 5,239,214,000
30/08/2016 26,300 0.20 0.77 27,000 27,100 26,100 281,540 7,404,502,000
29/08/2016 26,100 1.70 6.97 24,900 26,100 24,800 762,820 19,909,602,000
26/08/2016 24,400 0.70 2.95 23,800 24,500 23,800 429,510 10,480,044,000
25/08/2016 23,700 0.30 1.28 23,500 24,000 23,400 53,430 1,266,291,000
24/08/2016 23,400 -0.10 -0.43 23,500 23,700 23,400 66,470 1,555,398,000
23/08/2016 23,500 0.00 ■■ 0.00 23,000 23,700 23,000 58,520 1,375,220,000
22/08/2016 23,500 -0.30 -1.26 23,700 23,900 23,400 60,020 1,410,470,000
19/08/2016 23,800 -0.20 -0.83 23,900 24,000 23,600 79,830 1,899,954,000
18/08/2016 24,000 0.60 2.56 23,200 24,000 23,200 120,140 2,883,360,000
17/08/2016 23,400 -0.30 -1.27 23,800 23,800 23,300 93,300 2,183,220,000
16/08/2016 23,700 0.60 2.60 23,100 23,800 23,100 110,970 2,629,989,000
15/08/2016 23,100 0.10 0.43 23,000 23,100 22,900 71,400 1,649,340,000
12/08/2016 23,000 0.30 1.32 23,100 23,100 22,700 118,120 2,716,760,000
11/08/2016 22,700 -0.10 -0.44 22,700 23,500 22,700 129,590 2,941,693,000
10/08/2016 22,800 0.70 3.17 22,100 22,900 22,000 56,090 1,278,852,000
09/08/2016 22,100 0.10 0.45 22,000 22,200 22,000 64,510 1,425,671,000
08/08/2016 22,000 -0.40 -1.79 22,200 22,300 21,800 64,640 1,422,080,000
05/08/2016 22,400 0.00 ■■ 0.00 22,200 22,500 22,100 45,250 1,013,600,000
04/08/2016 22,400 -0.60 -2.61 23,000 23,000 22,400 135,370 3,032,288,000
03/08/2016 23,000 -0.10 -0.43 23,100 23,300 22,600 40,820 938,860,000
02/08/2016 23,100 -0.80 -3.35 23,200 23,900 22,500 102,610 2,370,291,000
01/08/2016 23,900 0.50 2.14 23,400 23,900 23,400 40,630 971,057,000
29/07/2016 23,400 -0.40 -1.68 24,000 24,000 23,400 82,000 1,918,800,000
28/07/2016 23,800 -0.70 -2.86 24,500 24,500 23,800 49,920 1,188,096,000
27/07/2016 24,500 -0.10 -0.41 24,300 24,700 24,200 103,300 2,530,850,000
26/07/2016 24,600 0.10 0.41 24,400 24,800 23,000 58,050 1,428,030,000
25/07/2016 24,500 0.10 0.41 25,300 25,800 24,500 152,070 3,725,715,000
22/07/2016 24,400 0.90 3.83 23,100 24,400 22,700 185,880 4,535,472,000
21/07/2016 23,500 -0.30 -1.26 23,900 24,000 23,500 110,580 2,598,630,000
20/07/2016 23,800 -0.70 -2.86 24,000 24,500 23,800 101,830 2,423,554,000
19/07/2016 24,500 -0.20 -0.81 25,400 25,400 24,000 70,890 1,736,805,000
18/07/2016 24,700 0.70 2.92 24,000 24,700 24,000 45,250 1,117,675,000
15/07/2016 24,000 -0.20 -0.83 24,300 24,700 23,500 118,190 2,836,560,000
14/07/2016 24,200 -1.00 -3.97 24,800 25,400 24,200 113,930 2,757,106,000
13/07/2016 25,200 -0.30 -1.18 25,400 26,600 25,200 458,220 11,547,144,000
12/07/2016 25,500 -0.50 -1.92 26,000 26,100 25,000 275,770 7,032,135,000
11/07/2016 26,000 -0.50 -1.89 27,000 27,000 25,500 400,830 10,421,580,000
08/07/2016 26,500 0.80 3.11 26,000 26,900 25,700 585,430 15,513,895,000
07/07/2016 25,700 1.60 6.64 24,400 25,700 24,200 552,570 14,201,049,000
06/07/2016 24,100 0.90 3.88 23,200 24,300 22,600 377,320 9,093,412,000
05/07/2016 23,200 1.50 6.91 22,000 23,200 22,000 444,330 10,308,456,000
04/07/2016 21,700 0.20 0.93 22,000 22,000 21,600 106,560 2,312,352,000
01/07/2016 21,500 0.10 0.47 21,200 22,100 21,200 218,800 4,704,200,000
30/06/2016 21,400 -0.90 -4.04 22,600 22,600 21,400 121,180 2,593,252,000
29/06/2016 22,300 0.50 2.29 21,800 22,500 21,800 59,990 1,337,777,000
28/06/2016 21,800 -0.30 -1.36 22,400 22,400 21,800 23,470 511,646,000
27/06/2016 22,100 -0.80 -3.49 21,400 22,500 21,400 89,820 1,985,022,000
24/06/2016 22,900 -0.50 -2.14 23,300 23,300 21,800 225,790 5,170,591,000
23/06/2016 23,400 0.30 1.30 23,300 23,400 23,000 61,580 1,440,972,000
22/06/2016 23,100 -0.30 -1.28 23,300 23,400 23,100 108,770 2,512,587,000
21/06/2016 23,400 -0.20 -0.85 23,600 23,800 23,300 76,400 1,787,760,000
20/06/2016 23,600 0.00 ■■ 0.00 23,700 23,900 23,600 93,240 2,200,464,000
17/06/2016 23,600 0.00 ■■ 0.00 23,200 23,700 23,200 115,080 2,715,888,000
16/06/2016 23,600 0.50 2.16 23,000 24,000 23,000 219,780 5,186,808,000
15/06/2016 23,100 -0.10 -0.43 23,200 23,700 23,100 67,840 1,567,104,000
14/06/2016 23,200 -0.50 -2.11 23,500 23,500 23,000 74,390 1,725,848,000
13/06/2016 23,700 -0.40 -1.66 23,900 24,000 23,000 98,510 2,334,687,000
10/06/2016 24,100 -0.10 -0.41 24,400 24,400 24,000 65,470 1,577,827,000
09/06/2016 24,200 -0.30 -1.22 24,800 24,800 24,200 75,660 1,830,972,000
08/06/2016 24,500 0.30 1.24 24,700 25,400 24,500 245,400 6,012,300,000
07/06/2016 24,200 -0.30 -1.22 24,400 24,400 24,000 100,320 2,427,744,000
06/06/2016 24,500 -0.30 -1.21 24,400 24,900 24,100 200,240 4,905,880,000
03/06/2016 24,800 0.00 ■■ 0.00 24,700 25,900 24,500 267,920 6,644,416,000
02/06/2016 24,800 -0.20 -0.80 24,600 24,900 24,500 126,540 3,138,192,000
01/06/2016 25,000 0.00 ■■ 0.00 24,800 25,100 24,600 100,560 2,514,000,000
31/05/2016 25,000 0.70 2.88 24,600 25,300 24,200 342,780 8,569,500,000
30/05/2016 24,300 1.00 4.29 23,700 24,400 23,700 570,820 13,870,926,000
27/05/2016 23,300 0.50 2.19 22,500 23,500 22,500 98,870 2,303,671,000
26/05/2016 22,800 -0.20 -0.87 23,000 23,000 22,700 90,880 2,072,064,000
25/05/2016 23,000 0.30 1.32 22,800 23,100 22,700 62,990 1,448,770,000
24/05/2016 22,700 -0.30 -1.30 22,700 23,500 22,600 78,000 1,770,600,000
23/05/2016 23,000 -0.50 -2.13 23,300 23,900 23,000 147,580 3,394,340,000
20/05/2016 23,500 0.10 0.43 23,300 23,700 23,200 131,050 3,079,675,000
19/05/2016 23,400 -0.70 -2.90 24,100 24,100 23,300 158,740 3,714,516,000
18/05/2016 24,100 0.00 ■■ 0.00 24,700 24,800 24,100 455,350 10,973,935,000
17/05/2016 24,100 0.50 2.12 23,500 24,500 23,500 474,130 11,426,533,000
16/05/2016 23,600 -0.20 -0.84 24,000 25,000 23,600 325,470 7,681,092,000
13/05/2016 23,800 1.30 5.78 22,800 24,000 22,800 467,490 11,126,262,000
12/05/2016 22,500 -0.30 -1.32 22,900 23,400 22,500 174,760 3,932,100,000
11/05/2016 22,800 0.40 1.79 22,400 23,000 22,000 197,540 4,503,912,000
10/05/2016 22,400 0.10 0.45 22,400 22,400 21,900 229,830 5,148,192,000
09/05/2016 22,300 0.40 1.83 22,000 22,500 21,500 304,030 6,779,869,000
06/05/2016 21,900 -0.40 -1.79 22,600 22,600 21,900 115,010 2,518,719,000
05/05/2016 22,300 1.20 5.69 21,300 22,500 21,300 652,550 14,551,865,000
04/05/2016 21,100 0.50 2.43 20,600 21,200 20,400 296,350 6,252,985,000
29/04/2016 20,600 0.00 ■■ 0.00 20,600 20,900 20,600 66,800 1,376,080,000
28/04/2016 20,600 -0.20 -0.96 20,400 20,900 20,400 20,730 427,038,000
27/04/2016 20,800 0.50 2.46 20,100 21,200 20,100 332,350 6,912,880,000
26/04/2016 20,300 0.30 1.50 19,900 20,300 19,900 96,770 1,964,431,000
25/04/2016 20,000 -0.50 -2.44 20,500 21,200 20,000 67,000 1,340,000,000
22/04/2016 20,500 0.20 0.99 19,900 20,500 19,900 131,620 2,698,210,000
21/04/2016 20,300 0.00 ■■ 0.00 20,300 20,300 19,900 88,180 1,790,054,000
20/04/2016 20,300 -0.10 -0.49 20,400 20,400 20,000 74,710 1,516,613,000
19/04/2016 20,400 -0.40 -1.92 20,500 21,000 20,100 172,300 3,514,920,000
15/04/2016 20,800 0.40 1.96 20,500 21,400 20,500 280,350 5,831,280,000
14/04/2016 20,400 0.40 2.00 20,000 21,000 19,700 266,280 5,432,112,000
13/04/2016 20,000 -0.30 -1.48 20,300 20,300 19,800 100,980 2,019,600,000
12/04/2016 20,300 -0.10 -0.49 20,800 20,800 20,100 108,710 2,206,813,000
11/04/2016 20,400 0.60 3.03 19,800 20,700 19,700 302,080 6,162,432,000
08/04/2016 19,800 0.10 0.51 19,700 19,900 19,400 42,370 838,926,000
07/04/2016 19,700 -0.30 -1.50 20,200 20,200 19,700 66,430 1,308,671,000
06/04/2016 20,000 0.80 4.17 19,200 20,200 19,200 177,150 3,543,000,000
05/04/2016 19,200 0.00 ■■ 0.00 19,200 19,300 19,100 22,130 424,896,000
04/04/2016 19,200 0.00 ■■ 0.00 19,200 19,500 19,100 59,150 1,135,680,000
01/04/2016 19,200 -0.10 -0.52 19,200 19,200 18,900 104,870 2,013,504,000
31/03/2016 19,300 0.10 0.52 19,500 19,500 19,000 95,770 1,848,361,000
30/03/2016 19,200 -0.10 -0.52 19,500 19,500 19,200 71,200 1,367,040,000
29/03/2016 19,300 -0.30 -1.53 19,600 19,700 19,000 48,090 928,137,000
28/03/2016 19,600 0.40 2.08 19,200 20,000 19,200 193,280 3,788,288,000
25/03/2016 19,200 -0.30 -1.54 19,400 19,500 19,000 62,250 1,195,200,000
24/03/2016 19,500 -0.40 -2.01 19,900 19,900 19,500 27,880 543,660,000
23/03/2016 19,900 0.20 1.02 19,700 19,900 19,600 83,620 1,664,038,000
22/03/2016 19,700 -0.10 -0.51 19,900 19,900 19,600 36,210 713,337,000
21/03/2016 19,800 0.00 ■■ 0.00 19,700 19,800 19,600 13,370 264,726,000
18/03/2016 19,800 0.00 ■■ 0.00 20,000 20,000 19,500 43,460 860,508,000
17/03/2016 19,800 0.20 1.02 20,000 20,100 19,700 92,370 1,828,926,000
16/03/2016 19,600 -0.60 -2.97 20,200 20,200 19,600 32,810 643,076,000
15/03/2016 20,200 0.20 1.00 20,000 20,400 19,800 33,040 667,408,000
14/03/2016 20,000 -0.60 -2.91 20,100 20,500 20,000 87,500 1,750,000,000
11/03/2016 20,600 0.10 0.49 20,300 21,000 20,300 144,910 2,985,146,000
10/03/2016 20,500 -0.40 -1.91 20,800 21,000 20,500 28,260 579,330,000
09/03/2016 20,900 1.10 5.56 20,000 21,100 20,000 167,550 3,501,795,000
08/03/2016 19,800 0.30 1.54 19,400 20,000 19,300 57,120 1,130,976,000
07/03/2016 19,500 -0.50 -2.50 20,000 20,000 19,500 109,890 2,142,855,000
04/03/2016 20,000 -0.30 -1.48 20,300 20,400 20,000 82,790 1,655,800,000
03/03/2016 20,300 0.10 0.50 20,200 21,200 20,200 89,660 1,820,098,000
02/03/2016 20,200 -0.20 -0.98 20,400 20,500 20,000 104,770 2,116,354,000
01/03/2016 20,400 -0.40 -1.92 20,500 20,800 20,400 95,130 1,940,652,000
29/02/2016 20,800 -0.10 -0.48 21,200 21,200 20,500 13,500 280,800,000
26/02/2016 20,900 0.00 ■■ 0.00 20,900 21,300 20,900 63,530 1,327,777,000
25/02/2016 20,900 -0.50 -2.34 21,400 21,400 20,900 76,060 1,589,654,000
24/02/2016 21,400 -0.10 -0.47 21,600 21,600 21,300 58,380 1,249,332,000
23/02/2016 21,500 -0.50 -2.27 22,000 22,000 21,500 39,370 846,455,000
22/02/2016 22,000 0.40 1.85 21,600 22,000 21,400 51,410 1,131,020,000
19/02/2016 21,600 0.10 0.47 21,900 21,900 21,500 46,380 1,001,808,000
18/02/2016 21,500 -0.30 -1.38 21,800 22,200 21,500 22,550 484,825,000
17/02/2016 21,800 -0.40 -1.80 22,200 22,600 21,600 62,370 1,359,666,000
16/02/2016 22,200 0.60 2.78 21,600 22,300 21,600 77,260 1,715,172,000
15/02/2016 21,600 -0.10 -0.46 21,500 22,300 21,400 117,310 2,533,896,000
05/02/2016 21,700 -0.20 -0.91 21,600 22,800 21,500 35,030 760,151,000
04/02/2016 21,900 -0.30 -1.35 22,600 22,600 21,900 26,010 569,619,000
03/02/2016 22,200 -0.20 -0.89 22,400 22,500 22,200 42,100 934,620,000
02/02/2016 22,400 0.40 1.82 22,600 22,600 21,700 2,430 54,432,000
01/02/2016 22,000 -0.30 -1.35 22,400 22,600 22,000 146,770 3,228,940,000
29/01/2016 22,300 0.10 0.45 21,500 22,400 21,500 71,330 1,590,659,000
28/01/2016 22,200 -0.60 -2.63 22,500 22,500 22,200 3,020 67,044,000
27/01/2016 22,800 0.30 1.33 23,100 23,200 22,300 43,580 993,624,000
26/01/2016 22,500 -0.30 -1.32 22,500 22,700 22,200 21,720 488,700,000
25/01/2016 22,800 0.40 1.79 23,000 23,100 22,700 118,650 2,705,220,000
22/01/2016 22,400 0.00 ■■ 0.00 21,800 22,400 21,800 166,390 3,727,136,000
21/01/2016 22,400 -0.20 -0.88 21,800 22,800 21,800 159,910 3,581,984,000
20/01/2016 22,600 -0.10 -0.44 22,900 23,100 22,500 59,590 1,346,734,000
19/01/2016 22,700 0.30 1.34 22,800 22,900 22,100 164,410 3,732,107,000
18/01/2016 22,400 -0.10 -0.44 22,000 22,400 21,400 158,690 3,554,656,000
15/01/2016 22,500 -0.60 -2.60 23,300 23,300 22,500 30,960 696,600,000
14/01/2016 23,100 0.10 0.43 22,500 23,100 22,500 82,560 1,907,136,000
13/01/2016 23,000 0.20 0.88 23,000 23,200 22,500 94,940 2,183,620,000
12/01/2016 22,800 0.10 0.44 22,300 22,800 22,300 88,080 2,008,224,000
11/01/2016 22,700 -0.10 -0.44 22,300 22,700 22,100 13,160 298,732,000
08/01/2016 22,800 0.90 4.11 21,900 22,800 21,500 136,070 3,102,396,000
07/01/2016 21,900 -0.70 -3.10 22,500 22,500 21,800 70,900 1,552,710,000
06/01/2016 22,600 0.00 ■■ 0.00 22,400 22,800 22,400 8,660 195,716,000
05/01/2016 22,600 -0.50 -2.16 23,100 23,100 22,200 78,510 1,774,326,000
04/01/2016 23,100 -0.40 -1.70 23,100 23,400 23,100 81,210 1,875,951,000
31/12/2015 23,500 0.60 2.62 23,300 23,900 23,100 305,340 7,175,490,000
30/12/2015 22,900 0.90 4.09 21,800 23,000 21,800 132,450 3,033,105,000
29/12/2015 22,000 0.50 2.33 21,400 22,000 21,400 84,260 1,853,720,000
28/12/2015 21,500 -0.30 -1.38 22,000 22,200 21,500 65,990 1,418,785,000
25/12/2015 21,800 -0.60 -2.68 22,400 22,400 21,800 7,990 174,182,000
24/12/2015 22,400 0.30 1.36 21,800 22,600 21,800 14,660 328,384,000
23/12/2015 22,100 0.20 0.91 21,900 22,500 21,700 26,600 587,860,000
22/12/2015 21,900 -0.60 -2.67 22,500 22,700 21,900 33,180 726,642,000
21/12/2015 22,500 -0.20 -0.88 22,500 22,500 22,000 7,900 177,750,000
18/12/2015 22,700 0.00 ■■ 0.00 22,100 22,700 22,000 38,410 871,907,000
17/12/2015 22,700 0.30 1.34 22,500 22,800 22,500 66,610 1,512,047,000
16/12/2015 22,400 0.50 2.28 21,900 22,800 21,900 121,130 2,713,312,000
15/12/2015 21,900 -0.20 -0.90 22,000 22,400 21,900 27,820 609,258,000
14/12/2015 22,100 0.00 ■■ 0.00 22,500 22,700 22,000 129,650 2,865,265,000
11/12/2015 22,100 -0.20 -0.90 22,300 22,300 22,100 39,530 873,613,000
10/12/2015 22,300 0.00 ■■ 0.00 22,900 22,900 22,300 100,600 2,243,380,000
09/12/2015 22,300 0.00 ■■ 0.00 22,300 22,300 22,100 20,620 459,826,000
08/12/2015 22,300 0.00 ■■ 0.00 22,000 22,400 21,900 37,120 827,776,000
07/12/2015 22,300 -0.10 -0.45 21,900 22,300 21,900 17,420 388,466,000
04/12/2015 22,400 0.00 ■■ 0.00 22,300 22,400 22,000 42,860 960,064,000
03/12/2015 22,400 0.10 0.45 22,100 22,400 22,100 12,660 283,584,000
02/12/2015 22,300 -0.20 -0.89 22,500 22,800 22,300 17,790 396,717,000
01/12/2015 22,500 0.40 1.81 21,800 22,500 21,800 28,160 633,600,000
30/11/2015 22,100 -0.50 -2.21 22,100 22,500 22,100 88,960 1,966,016,000
27/11/2015 22,600 -0.50 -2.16 23,100 23,200 22,300 81,570 1,843,482,000
26/11/2015 23,100 -0.30 -1.28 23,700 23,700 23,100 102,280 2,362,668,000
25/11/2015 23,400 0.00 ■■ 0.00 23,300 23,600 23,200 94,750 2,217,150,000
24/11/2015 23,400 -0.10 -0.43 23,300 23,700 23,200 201,660 4,718,844,000
23/11/2015 23,500 -0.40 -1.67 23,800 23,900 23,500 198,400 4,662,400,000
20/11/2015 23,900 0.00 ■■ 0.00 23,000 24,300 23,000 342,840 8,193,876,000
19/11/2015 23,900 0.00 ■■ 0.00 24,000 24,000 23,400 81,450 1,946,655,000
18/11/2015 23,900 0.50 2.14 23,400 24,100 23,300 566,140 13,530,746,000
17/11/2015 23,400 0.30 1.30 23,000 23,800 23,000 203,830 4,769,622,000
16/11/2015 23,100 0.30 1.32 22,800 23,300 22,800 134,070 3,097,017,000
13/11/2015 22,800 0.00 ■■ 0.00 22,800 23,100 22,800 111,220 2,535,816,000
12/11/2015 22,800 0.80 3.64 22,000 22,800 22,000 51,950 1,184,460,000
11/11/2015 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 20,950 460,900,000
10/11/2015 22,000 -0.30 -1.35 23,000 23,000 22,000 79,540 1,749,880,000
09/11/2015 22,300 -0.50 -2.19 22,800 22,800 22,300 106,960 2,385,208,000
06/11/2015 22,800 -0.60 -2.56 23,300 23,500 22,600 79,490 1,812,372,000
05/11/2015 23,400 -0.10 -0.43 23,400 23,600 23,300 169,410 3,964,194,000
04/11/2015 23,500 -0.30 -1.26 24,000 24,000 23,500 42,010 987,235,000
03/11/2015 23,800 1.10 4.85 22,700 23,800 22,700 165,430 3,937,234,000
02/11/2015 22,700 -0.80 -3.40 23,700 23,700 22,700 96,240 2,184,648,000
30/10/2015 23,500 0.00 ■■ 0.00 23,900 23,900 23,100 72,630 1,706,805,000
29/10/2015 23,500 0.90 3.98 22,900 23,600 22,800 337,940 7,941,590,000
28/10/2015 22,600 0.10 0.44 23,000 23,000 22,400 52,540 1,187,404,000
27/10/2015 22,500 0.00 ■■ 0.00 22,500 22,800 22,000 90,860 2,044,350,000
26/10/2015 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 60,180 1,354,050,000
23/10/2015 22,500 0.40 1.81 23,000 23,300 22,500 199,820 4,495,950,000
22/10/2015 22,100 1.40 6.76 20,700 22,100 20,700 195,640 4,323,644,000
21/10/2015 20,700 0.10 0.49 20,600 20,700 20,600 12,420 257,094,000
20/10/2015 20,600 0.00 ■■ 0.00 20,600 21,000 20,600 18,280 376,568,000
19/10/2015 20,600 -0.20 -0.96 20,800 21,200 20,600 36,160 744,896,000
16/10/2015 20,800 -0.30 -1.42 20,800 21,900 20,700 21,700 451,360,000
15/10/2015 21,100 0.50 2.43 20,800 21,100 20,700 41,020 865,522,000
14/10/2015 20,600 -0.60 -2.83 20,500 21,200 20,500 80,630 1,660,978,000
13/10/2015 21,200 0.30 1.44 20,600 21,200 20,600 42,760 906,512,000
12/10/2015 20,900 -0.10 -0.48 20,800 21,300 20,800 55,430 1,158,487,000
09/10/2015 21,000 -0.10 -0.47 21,400 21,400 21,000 44,950 943,950,000
08/10/2015 21,100 0.30 1.44 20,600 21,400 20,600 103,790 2,189,969,000
07/10/2015 20,800 -0.10 -0.48 21,500 21,500 20,800 101,170 2,104,336,000
06/10/2015 20,900 0.30 1.46 21,000 21,000 20,500 53,400 1,116,060,000
05/10/2015 20,600 0.20 0.98 20,200 20,900 20,200 103,350 2,129,010,000
02/10/2015 20,400 0.20 0.99 20,200 20,600 20,200 17,770 362,508,000
01/10/2015 20,200 0.00 ■■ 0.00 20,100 20,500 20,100 42,980 868,196,000
30/09/2015 20,200 0.00 ■■ 0.00 20,100 20,400 20,100 70,580 1,425,716,000
29/09/2015 20,200 -0.40 -1.94 20,200 20,500 20,100 82,490 1,666,298,000
28/09/2015 20,600 -0.20 -0.96 21,500 21,500 20,600 22,920 472,152,000
25/09/2015 20,800 -0.20 -0.95 21,400 21,700 20,800 119,200 2,479,360,000
24/09/2015 21,000 0.60 2.94 20,400 21,100 20,400 119,540 2,510,340,000
23/09/2015 20,400 0.20 0.99 20,000 20,600 20,000 100,350 2,047,140,000
22/09/2015 20,200 -0.10 -0.49 20,500 20,800 20,000 30,060 607,212,000
21/09/2015 20,300 0.70 3.57 19,400 20,300 19,400 82,990 1,684,697,000
18/09/2015 19,600 0.30 1.55 19,400 19,800 19,400 15,590 305,564,000
17/09/2015 19,300 -0.20 -1.03 19,400 19,600 19,300 47,250 911,925,000
16/09/2015 19,500 0.00 ■■ 0.00 19,300 19,600 19,100 54,300 1,058,850,000
15/09/2015 19,500 0.00 ■■ 0.00 19,300 19,500 19,200 33,150 646,425,000
14/09/2015 19,500 -0.20 -1.02 19,600 19,600 19,400 43,070 839,865,000
11/09/2015 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 89,170 1,756,649,000
10/09/2015 19,700 0.00 ■■ 0.00 19,500 19,800 19,400 21,270 419,019,000
09/09/2015 19,700 0.10 0.51 19,600 19,700 19,500 60,700 1,195,790,000
08/09/2015 19,600 0.40 2.08 19,200 19,600 18,800 108,230 2,121,308,000
07/09/2015 19,200 -0.40 -2.04 19,600 19,600 19,100 73,750 1,416,000,000
04/09/2015 19,600 -0.10 -0.51 19,800 19,800 19,200 17,690 346,724,000
03/09/2015 19,700 -0.20 -1.01 19,800 20,300 19,500 165,250 3,255,425,000
01/09/2015 19,900 0.30 1.53 19,500 20,500 19,300 187,610 3,733,439,000
31/08/2015 19,600 -0.10 -0.51 19,600 19,800 19,400 31,280 613,088,000
28/08/2015 19,700 0.30 1.55 19,900 19,900 19,300 212,470 4,185,659,000
27/08/2015 19,400 0.10 0.52 19,700 19,900 19,400 359,070 6,965,958,000
26/08/2015 19,300 0.10 0.52 19,200 19,800 19,000 202,020 3,898,986,000
25/08/2015 19,200 -0.70 -3.52 18,600 19,700 18,600 152,850 2,934,720,000
24/08/2015 19,900 -1.40 -6.57 21,700 21,700 19,900 71,050 1,413,895,000
21/08/2015 21,300 -0.50 -2.29 21,100 21,700 20,500 84,260 1,794,738,000
20/08/2015 21,800 0.00 ■■ 0.00 22,200 22,200 21,500 4,270 93,086,000
19/08/2015 21,800 0.00 ■■ 0.00 21,600 22,000 21,400 17,650 384,770,000
18/08/2015 21,800 0.50 2.35 21,600 22,000 21,500 51,670 1,126,406,000
17/08/2015 21,300 -0.70 -3.18 22,200 22,200 21,300 41,890 892,257,000
14/08/2015 22,000 -0.30 -1.35 22,000 22,400 21,600 130,030 2,860,660,000
13/08/2015 22,300 -0.20 -0.89 22,400 22,400 21,300 112,730 2,513,879,000
12/08/2015 22,500 0.00 ■■ 0.00 22,400 22,500 21,500 53,480 1,203,300,000
11/08/2015 22,500 0.30 1.35 22,700 22,700 22,300 65,330 1,469,925,000
10/08/2015 22,200 0.10 0.45 22,100 22,400 22,100 38,750 860,250,000
07/08/2015 22,100 0.00 ■■ 0.00 21,700 22,200 21,700 18,660 412,386,000
06/08/2015 22,100 -0.30 -1.34 22,200 22,300 22,000 41,190 910,299,000
05/08/2015 22,400 0.60 2.75 22,400 22,400 22,000 62,630 1,402,912,000
04/08/2015 21,800 -0.40 -1.80 22,200 22,700 21,800 73,160 1,594,888,000
03/08/2015 22,200 -0.90 -3.90 22,800 23,000 22,200 151,220 3,357,084,000
31/07/2015 23,100 -0.20 -0.86 23,300 23,300 23,100 50,820 1,173,942,000
30/07/2015 23,300 0.00 ■■ 0.00 23,300 23,400 23,000 186,960 4,356,168,000
29/07/2015 23,300 -0.10 -0.43 23,100 24,000 23,100 94,610 2,204,413,000
28/07/2015 23,400 -0.40 -1.68 23,600 23,700 23,200 52,890 1,237,626,000
27/07/2015 23,800 0.70 3.03 23,500 24,000 23,200 187,340 4,458,692,000
24/07/2015 23,100 -0.40 -1.70 23,200 23,500 23,000 196,970 4,550,007,000
23/07/2015 23,500 -0.10 -0.42 23,600 24,000 23,400 216,070 5,077,645,000
22/07/2015 23,600 0.50 2.16 23,500 24,000 23,300 318,920 7,526,512,000
21/07/2015 23,100 0.10 0.43 23,300 23,300 23,000 381,550 8,813,805,000
20/07/2015 23,000 -0.50 -2.13 23,100 23,300 22,500 134,040 3,082,920,000
17/07/2015 23,500 0.20 0.86 23,600 23,700 23,300 46,420 1,090,870,000
16/07/2015 23,300 -0.50 -2.10 23,700 23,800 23,000 146,250 3,407,625,000
15/07/2015 23,800 -0.90 -3.64 24,700 24,700 23,800 280,400 6,673,520,000
14/07/2015 24,700 0.00 ■■ 0.00 24,500 24,800 23,700 198,480 4,902,456,000
13/07/2015 24,700 0.30 1.23 24,800 25,000 24,500 219,650 5,425,355,000
10/07/2015 24,400 -0.60 -2.40 24,700 25,300 24,400 202,990 4,952,956,000
09/07/2015 25,000 1.30 5.49 23,400 25,300 23,400 586,680 14,667,000,000
08/07/2015 23,700 0.60 2.60 23,100 24,000 22,900 411,500 9,752,550,000
07/07/2015 23,100 -0.40 -1.70 23,100 23,500 23,100 130,580 3,016,398,000
06/07/2015 23,500 0.40 1.73 23,100 23,500 22,900 331,430 7,788,605,000
03/07/2015 23,100 0.10 0.43 23,000 23,300 23,000 379,130 8,757,903,000
02/07/2015 23,000 0.30 1.32 22,900 23,400 22,800 361,750 8,320,250,000
01/07/2015 22,700 0.50 2.25 22,100 22,700 22,100 287,810 6,533,287,000
30/06/2015 22,200 0.30 1.37 21,600 22,800 21,600 289,960 6,437,112,000
29/06/2015 21,900 0.30 1.39 21,700 22,300 21,700 316,890 6,939,891,000
26/06/2015 21,600 0.10 0.47 21,500 21,800 21,400 173,440 3,746,304,000
25/06/2015 21,500 -0.40 -1.83 21,900 21,900 21,100 149,730 3,219,195,000
24/06/2015 21,900 -0.20 -0.90 22,000 22,100 21,800 112,430 2,462,217,000
23/06/2015 22,100 -0.10 -0.45 22,100 22,100 21,900 97,630 2,157,623,000
22/06/2015 22,200 0.10 0.45 22,100 22,200 21,900 209,740 4,656,228,000
19/06/2015 22,100 0.30 1.38 22,000 22,400 21,800 374,730 8,281,533,000
18/06/2015 21,800 0.00 ■■ 0.00 21,700 22,000 21,700 96,770 2,109,586,000
17/06/2015 21,800 0.00 ■■ 0.00 21,600 22,300 21,300 500,880 10,919,184,000
16/06/2015 21,800 -1.00 -4.39 22,500 22,700 21,800 255,720 5,574,696,000
15/06/2015 22,800 -0.40 -1.72 23,200 23,400 22,600 252,810 5,764,068,000
12/06/2015 23,200 0.90 4.04 23,700 23,700 22,800 515,580 11,961,456,000
11/06/2015 22,300 1.40 6.70 21,000 22,300 21,000 538,130 12,000,299,000
10/06/2015 20,900 -0.30 -1.42 21,000 21,400 20,900 162,240 3,390,816,000
09/06/2015 21,200 -0.40 -1.85 21,600 21,600 21,200 166,460 3,528,952,000
08/06/2015 21,600 0.10 0.47 21,500 22,000 21,500 215,520 4,655,232,000
05/06/2015 21,500 0.60 2.87 21,000 21,700 20,800 477,140 10,258,510,000
04/06/2015 20,900 0.20 0.97 21,000 21,000 20,800 110,770 2,315,093,000
03/06/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,300 100,330 2,076,831,000
02/06/2015 20,700 -0.30 -1.43 21,000 21,200 20,700 129,880 2,688,516,000
01/06/2015 21,000 -0.70 -3.23 21,200 21,700 21,000 214,090 4,495,890,000
29/05/2015 21,700 0.40 1.88 21,300 22,100 21,000 498,240 10,811,808,000
28/05/2015 21,300 0.30 1.43 21,000 21,400 21,000 108,220 2,305,086,000
27/05/2015 21,000 -0.30 -1.41 21,100 21,500 20,900 110,560 2,321,760,000
26/05/2015 21,300 -0.20 -0.93 21,500 21,800 21,000 173,690 3,699,597,000
25/05/2015 21,500 0.70 3.37 20,900 21,500 20,800 186,410 4,007,815,000
22/05/2015 20,800 0.90 4.52 20,100 21,000 20,100 111,320 2,315,456,000
21/05/2015 19,900 -0.40 -1.97 20,300 20,400 19,900 69,830 1,389,617,000
20/05/2015 20,300 1.10 5.73 19,300 20,300 19,200 122,750 2,491,825,000
19/05/2015 19,200 0.20 1.05 19,000 19,700 19,000 125,210 2,404,032,000
18/05/2015 19,000 -0.80 -4.04 19,800 20,300 19,000 154,610 2,937,590,000
15/05/2015 19,800 0.30 1.54 19,900 20,500 19,700 134,720 2,667,456,000
14/05/2015 19,500 0.00 ■■ 0.00 19,500 19,700 19,300 95,070 1,853,865,000
13/05/2015 19,500 -0.40 -2.01 19,900 19,900 19,000 188,860 3,682,770,000
12/05/2015 19,900 -0.10 -0.50 19,800 20,300 19,600 84,570 1,682,943,000
11/05/2015 20,000 -0.40 -1.96 20,400 20,400 20,000 48,230 964,600,000
08/05/2015 20,400 0.00 ■■ 0.00 20,100 20,800 20,000 32,640 665,856,000
07/05/2015 20,400 0.50 2.51 19,900 20,800 19,800 91,410 1,864,764,000
06/05/2015 19,900 -0.90 -4.33 20,300 20,300 19,800 42,750 850,725,000
05/05/2015 20,800 -0.20 -0.95 21,000 21,000 19,700 92,150 1,916,720,000
04/05/2015 21,000 -1.40 -6.25 22,400 22,400 21,000 105,730 2,220,330,000
27/04/2015 22,400 -0.10 -0.44 22,800 22,800 22,300 37,070 830,368,000
24/04/2015 22,500 0.00 ■■ 0.00 22,600 22,800 22,400 41,090 924,525,000
23/04/2015 22,500 -0.30 -1.32 22,700 23,000 22,300 62,620 1,408,950,000
22/04/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,200 50,720 1,156,416,000
21/04/2015 22,800 -0.40 -1.72 23,400 23,400 22,800 158,230 3,607,644,000
20/04/2015 23,200 0.30 1.31 22,900 23,500 22,900 144,830 3,360,056,000
17/04/2015 22,900 0.00 ■■ 0.00 22,900 23,700 22,600 161,160 3,690,564,000
16/04/2015 22,900 -0.10 -0.43 23,100 23,100 22,800 76,970 1,762,613,000
15/04/2015 23,000 0.00 ■■ 0.00 22,700 23,300 22,600 25,550 587,650,000
14/04/2015 23,000 -0.50 -2.13 23,600 23,600 23,000 72,320 1,663,360,000
13/04/2015 23,500 -0.20 -0.84 23,400 23,800 23,200 50,280 1,181,580,000
10/04/2015 23,700 0.10 0.42 23,600 24,000 23,400 217,090 5,145,033,000
09/04/2015 23,600 0.70 3.06 23,000 23,600 22,500 177,210 4,182,156,000
08/04/2015 22,900 -0.10 -0.43 23,400 23,400 22,700 67,190 1,538,651,000
07/04/2015 23,000 0.20 0.88 22,300 23,000 22,300 110,550 2,542,650,000
06/04/2015 22,800 -0.30 -1.30 23,100 23,100 22,700 39,680 904,704,000
03/04/2015 23,100 0.00 ■■ 0.00 23,000 23,400 22,300 50,350 1,163,085,000
02/04/2015 23,100 0.20 0.87 22,900 23,300 22,800 105,460 2,436,126,000
01/04/2015 22,900 -0.40 -1.72 23,400 23,400 22,600 60,050 1,375,145,000
31/03/2015 23,300 0.20 0.87 23,300 23,700 23,100 111,060 2,587,698,000
30/03/2015 23,100 -0.40 -1.70 23,200 23,500 23,100 206,370 4,767,147,000
27/03/2015 23,500 -0.50 -2.08 24,000 24,000 23,500 66,350 1,559,225,000
26/03/2015 24,000 0.20 0.84 23,500 24,000 23,500 60,180 1,444,320,000
25/03/2015 23,800 -0.70 -2.86 24,500 24,500 23,600 68,600 1,632,680,000
24/03/2015 24,500 0.70 2.94 23,500 24,500 23,500 198,760 4,869,620,000
23/03/2015 23,800 -0.50 -2.06 24,200 24,300 23,800 195,650 4,656,470,000
20/03/2015 24,300 -0.10 -0.41 24,700 24,700 24,300 52,170 1,267,731,000
19/03/2015 24,400 -0.40 -1.61 24,600 24,800 24,400 115,240 2,811,856,000
18/03/2015 24,800 0.10 0.40 24,700 24,800 24,400 92,250 2,287,800,000
17/03/2015 24,700 0.20 0.82 24,500 24,900 24,500 80,600 1,990,820,000
16/03/2015 24,500 -0.60 -2.39 25,000 25,100 24,500 175,260 4,293,870,000
13/03/2015 25,100 0.10 0.40 25,700 25,700 25,100 206,220 5,176,122,000
12/03/2015 25,000 -0.20 -0.79 25,200 25,200 25,000 109,410 2,735,250,000
11/03/2015 25,200 -0.30 -1.18 25,400 25,400 25,100 52,220 1,315,944,000
10/03/2015 25,500 -0.30 -1.16 25,600 25,700 25,400 213,590 5,446,545,000
09/03/2015 25,800 -0.40 -1.53 26,100 26,100 25,400 159,870 4,124,646,000
06/03/2015 26,200 0.00 ■■ 0.00 26,600 26,600 26,000 447,590 11,726,858,000
05/03/2015 26,200 0.50 1.95 25,900 26,200 25,700 369,510 9,681,162,000
04/03/2015 25,700 0.20 0.78 25,400 25,700 25,400 364,800 9,375,360,000
03/03/2015 25,500 0.70 2.82 25,300 25,500 24,800 129,290 3,296,895,000
02/03/2015 24,800 -0.20 -0.80 25,000 25,000 24,800 81,000 2,008,800,000
27/02/2015 25,000 -0.30 -1.19 25,400 25,800 25,000 151,680 3,792,000,000
26/02/2015 25,300 0.30 1.20 24,800 25,300 24,600 79,360 2,007,808,000
25/02/2015 25,000 -0.90 -3.47 26,000 26,000 25,000 283,600 7,090,000,000
24/02/2015 25,900 0.10 0.39 25,800 26,000 25,300 207,060 5,362,854,000
13/02/2015 25,800 0.10 0.39 25,900 26,000 25,400 163,210 4,210,818,000
12/02/2015 25,700 0.90 3.63 25,100 25,800 25,000 349,950 8,993,715,000
11/02/2015 24,800 0.30 1.22 24,500 25,000 24,100 129,020 3,199,696,000
10/02/2015 24,500 -0.10 -0.41 24,600 24,600 24,500 13,700 335,650,000
09/02/2015 24,600 0.30 1.23 24,300 24,900 24,300 133,140 3,275,244,000
06/02/2015 24,300 0.00 ■■ 0.00 24,200 24,700 24,200 78,500 1,907,550,000
05/02/2015 24,300 -0.10 -0.41 24,600 24,600 24,200 18,620 452,466,000
04/02/2015 24,400 0.50 2.09 23,900 24,400 23,800 140,560 3,429,664,000
03/02/2015 23,900 -0.10 -0.42 24,000 24,800 23,900 239,090 5,714,251,000
02/02/2015 24,000 -0.80 -3.23 24,800 24,800 24,000 99,500 2,388,000,000
30/01/2015 24,800 -0.60 -2.36 25,400 25,400 24,500 264,360 6,556,128,000
29/01/2015 25,400 -0.10 -0.39 25,800 25,800 25,200 228,410 5,801,614,000
28/01/2015 25,500 0.00 ■■ 0.00 25,300 25,700 25,100 186,730 4,761,615,000
27/01/2015 25,500 -0.40 -1.54 26,000 26,400 25,000 305,660 7,794,330,000
26/01/2015 25,900 0.10 0.39 25,800 26,300 25,800 161,140 4,173,526,000
23/01/2015 25,800 0.20 0.78 25,700 26,100 25,600 386,830 9,980,214,000
22/01/2015 25,600 0.50 1.99 25,100 25,600 25,100 100,930 2,583,808,000
21/01/2015 25,100 -0.10 -0.40 25,200 25,500 25,000 40,000 1,004,000,000
20/01/2015 25,200 0.10 0.40 25,000 25,600 25,000 326,810 8,235,612,000
19/01/2015 25,100 -0.70 -2.71 25,600 25,700 25,100 215,360 5,405,536,000
16/01/2015 25,800 -0.50 -1.90 26,100 26,400 25,800 130,050 3,355,290,000
15/01/2015 26,300 0.30 1.15 26,400 26,400 25,900 192,420 5,060,646,000
14/01/2015 26,000 0.70 2.77 25,400 26,600 25,400 411,400 10,696,400,000
13/01/2015 25,300 0.00 ■■ 0.00 25,300 25,600 25,000 165,900 4,197,270,000
12/01/2015 25,300 0.50 2.02 25,000 26,100 25,000 410,370 10,382,361,000
09/01/2015 24,800 0.00 ■■ 0.00 25,000 25,000 24,600 230,370 5,713,176,000
08/01/2015 24,800 0.10 0.40 24,600 25,100 24,600 109,060 2,704,688,000
07/01/2015 24,700 -0.60 -2.37 25,300 25,400 24,700 99,670 2,461,849,000
06/01/2015 25,300 0.30 1.20 24,400 25,300 24,400 126,340 3,196,402,000
05/01/2015 25,000 -0.10 -0.40 25,000 25,400 24,900 120,400 3,010,000,000
31/12/2014 25,100 1.10 4.58 24,300 25,400 24,300 289,000 7,253,900,000
30/12/2014 24,000 0.20 0.84 23,800 24,300 23,000 133,460 3,203,040,000
29/12/2014 23,800 -0.70 -2.86 24,400 24,500 23,000 161,540 3,844,652,000
26/12/2014 24,500 0.00 ■■ 0.00 24,200 24,800 23,900 304,780 7,467,110,000
25/12/2014 24,500 -0.50 -2.00 24,800 24,800 24,400 57,050 1,397,725,000
24/12/2014 25,000 0.30 1.21 25,000 25,200 24,500 115,300 2,882,500,000
23/12/2014 24,700 -0.70 -2.76 25,400 25,400 24,700 131,160 3,239,652,000
22/12/2014 25,400 0.40 1.60 24,600 25,400 24,300 319,630 8,118,602,000
19/12/2014 25,000 -0.50 -1.96 25,400 25,800 24,000 519,800 12,995,000,000
18/12/2014 25,500 -0.50 -1.92 26,000 26,000 25,000 237,720 6,061,860,000
17/12/2014 26,000 -0.10 -0.38 26,500 26,500 24,300 836,730 21,754,980,000
16/12/2014 26,100 -1.60 -5.78 27,600 27,700 26,100 533,130 13,914,693,000
15/12/2014 27,700 -0.10 -0.36 27,600 28,300 27,600 980,340 27,155,418,000
12/12/2014 27,800 0.20 0.72 27,600 28,100 27,600 920,820 25,598,796,000
11/12/2014 27,600 0.50 1.85 26,900 28,000 26,500 987,750 27,261,900,000
10/12/2014 27,100 1.10 4.23 26,000 27,500 25,800 843,210 22,850,991,000
09/12/2014 26,000 -1.40 -5.11 27,700 27,800 26,000 1,329,990 34,579,740,000
08/12/2014 27,400 0.40 1.48 27,400 27,700 27,000 869,110 23,813,614,000
05/12/2014 27,000 0.30 1.12 26,700 27,600 26,700 1,757,300 47,447,100,000
04/12/2014 26,700 0.50 1.91 26,200 26,900 25,800 894,310 23,878,077,000
03/12/2014 26,200 0.50 1.95 25,700 26,300 25,700 460,360 12,061,432,000
02/12/2014 25,700 0.00 ■■ 0.00 25,800 26,000 25,600 326,160 8,382,312,000
01/12/2014 25,700 0.20 0.78 26,000 26,600 25,600 798,040 20,509,628,000
28/11/2014 25,500 0.90 3.66 24,800 25,600 24,700 1,095,200 27,927,600,000
27/11/2014 24,600 0.60 2.50 24,000 24,700 23,700 477,590 11,748,714,000
26/11/2014 24,000 0.40 1.69 23,700 24,500 23,600 659,070 15,817,680,000
25/11/2014 23,600 0.20 0.85 23,400 23,900 23,400 102,580 2,420,888,000
24/11/2014 23,400 0.00 ■■ 0.00 23,600 23,900 23,000 145,630 3,407,742,000
21/11/2014 23,400 -0.30 -1.27 23,700 24,000 23,400 159,480 3,731,832,000
20/11/2014 23,700 0.20 0.85 23,600 24,000 23,600 271,390 6,431,943,000
19/11/2014 23,500 -0.40 -1.67 23,700 24,000 23,400 260,180 6,114,230,000
18/11/2014 23,900 -0.40 -1.65 24,200 24,400 23,900 449,780 10,749,742,000
17/11/2014 24,300 -0.50 -2.02