Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.25 (+0.42%)
  • HNX-Index 148.17 -0.23 (-0.15%)
  • UPCOM-Index 66.79 +0.29 (+0.44%)
CTCP Đầu tư và Phát triển Cảng Đình Vũ
Dinh Vu Port Investment and Development JSC
Mã CK:      DVP      47.30      +0.10 (+0.21%)      (cập nhật 23:45 27/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.dinhvuport.com.vn
DVP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2020 47,300 0.10 0.21 47,200 47,500 47,000 15,420 729,366,000
26/11/2020 47,200 -0.20 -0.42 47,200 47,200 46,800 23,110 1,090,792,000
25/11/2020 47,200 -0.10 -0.21 47,200 47,500 47,000 21,170 999,224,000
24/11/2020 47,200 -0.10 -0.21 47,300 47,300 47,000 20,930 987,896,000
23/11/2020 47,300 0.30 0.63 47,000 47,500 47,000 32,860 1,554,278,000
20/11/2020 47,000 -0.40 -0.85 47,400 47,600 47,000 2,182 102,554,000
19/11/2020 47,400 -0.40 -0.84 47,800 47,800 47,200 1,351 64,037,400
18/11/2020 47,800 -0.20 -0.42 48,000 48,300 47,500 34,890 1,667,742,000
17/11/2020 48,000 0.60 1.25 47,400 48,500 47,500 2,341 112,368,000
16/11/2020 47,400 1.60 3.38 45,800 48,000 45,800 2,793 132,388,200
13/11/2020 45,800 -0.50 -1.09 46,300 47,950 45,500 4,099 187,734,200
12/11/2020 46,300 0.30 0.65 46,000 46,400 45,700 540 25,002,000
11/11/2020 46,000 0.40 0.87 45,600 46,400 45,700 215 9,890,000
10/11/2020 45,600 -0.60 -1.32 46,200 46,250 45,600 3,197 145,783,200
09/11/2020 46,150 0.40 0.87 45,800 46,700 45,750 543 25,059,450
06/11/2020 45,800 0.00 ■■ 0.00 45,800 46,000 45,700 907 41,540,600
05/11/2020 45,800 -0.60 -1.31 46,400 46,800 45,800 1,089 49,876,200
04/11/2020 46,400 0.50 1.08 45,850 46,500 45,500 1,673 77,627,200
03/11/2020 45,850 0.90 1.96 45,000 45,850 45,000 922 42,273,700
02/11/2020 45,000 1.20 2.67 43,850 46,000 44,000 301 13,545,000
30/10/2020 43,850 0.00 ■■ 0.00 43,900 46,450 43,600 1,591 69,765,350
29/10/2020 43,900 -1.30 -2.96 45,200 44,900 43,500 2,062 90,521,800
28/10/2020 45,200 -0.30 -0.66 45,500 46,000 42,600 1,415 63,958,000
27/10/2020 45,500 0.30 0.66 45,250 46,000 45,200 441 20,065,500
26/10/2020 45,250 -1.20 -2.65 46,400 46,400 45,000 505 22,851,250
25/10/2020 46,400 1.30 2.80 45,100 46,500 44,750 1,618 75,075,200
23/10/2020 46,400 1.30 2.80 45,100 46,500 44,750 1,618 75,075,200
22/10/2020 45,100 -0.90 -2.00 45,950 45,700 44,750 3,160 142,516,000
21/10/2020 45,950 0.00 ■■ 0.00 45,950 46,450 44,750 2,816 129,395,200
20/10/2020 45,950 0.20 0.44 45,800 47,000 45,700 363 16,679,850
19/10/2020 45,800 -0.20 -0.44 46,000 46,000 45,600 853 39,067,400
18/10/2020 46,000 -0.40 -0.87 46,400 46,400 45,600 2,148 98,808,000
16/10/2020 46,000 -0.40 -0.87 46,400 46,400 45,600 2,148 98,808,000
15/10/2020 46,400 -0.10 -0.22 46,500 46,500 45,600 27,890 1,294,096,000
14/10/2020 46,500 1.40 3.01 45,100 46,700 45,100 4,296 199,764,000
13/10/2020 45,100 -1.40 -3.10 46,500 46,600 45,000 3,776 170,297,600
12/10/2020 46,500 -0.30 -0.65 46,800 48,000 46,300 4,237 197,020,500
11/10/2020 46,800 -0.10 -0.21 46,850 47,000 46,000 3,068 143,582,400
09/10/2020 46,800 -0.10 -0.21 46,850 47,000 46,000 3,068 143,582,400
08/10/2020 46,850 -1.70 -3.63 48,500 49,000 45,500 13,229 619,778,650
07/10/2020 48,500 1.70 3.51 46,800 49,500 46,900 6,157 298,614,500
06/10/2020 46,800 2.80 5.98 44,000 47,050 44,000 10,586 495,424,800
05/10/2020 44,000 0.60 1.36 43,400 45,000 43,950 2,313 101,772,000
04/10/2020 43,400 1.40 3.23 42,050 43,950 42,100 1,751 75,993,400
02/10/2020 43,400 1.40 3.23 42,050 43,950 42,100 1,751 75,993,400
01/10/2020 42,050 0.80 1.90 41,300 44,000 41,300 8,262 347,417,100
30/09/2020 41,300 0.10 0.24 41,200 41,300 41,150 3,180 131,334,000
29/09/2020 41,200 0.10 0.24 41,100 41,600 41,100 2,131 87,797,200
28/09/2020 41,100 -0.10 -0.24 41,200 41,400 41,100 1,122 46,114,200
25/09/2020 41,200 0.10 0.24 41,150 41,500 41,000 3,310 136,372,000
24/09/2020 41,150 -0.10 -0.24 41,200 41,200 41,100 1,782 73,329,300
23/09/2020 41,200 -0.10 -0.24 41,300 41,600 41,200 2,957 121,828,400
22/09/2020 41,300 -0.20 -0.48 41,500 41,450 41,250 2,849 117,663,700
21/09/2020 41,500 -0.10 -0.24 41,600 42,000 41,450 3,583 148,694,500
20/09/2020 41,600 -0.40 -0.96 41,950 42,500 41,500 1,634 67,974,400
18/09/2020 41,600 -0.40 -0.96 41,950 42,500 41,500 1,634 67,974,400
17/09/2020 41,950 0.50 1.19 41,500 42,000 41,150 3,332 139,777,400
16/09/2020 41,500 1.10 2.65 40,400 41,700 39,950 8,660 359,390,000
15/09/2020 40,400 -0.10 -0.25 40,450 41,000 39,500 3,092 124,916,800
14/09/2020 40,450 0.50 1.24 39,950 40,500 39,950 1,938 78,392,100
11/09/2020 39,950 1.50 3.75 38,500 39,950 38,500 7,076 282,686,200
10/09/2020 38,500 -0.20 -0.52 38,700 39,200 38,500 3,520 135,520,000
09/09/2020 38,700 0.80 2.07 37,900 38,700 37,800 34,180 1,322,766,000
08/09/2020 37,900 0.10 0.26 37,800 38,000 37,850 644 24,407,600
07/09/2020 37,800 -0.50 -1.32 38,300 39,000 37,800 3,980 150,444,000
04/09/2020 38,300 -0.50 -1.31 38,800 38,600 36,700 810 31,023,000
03/09/2020 38,800 0.00 ■■ 0.00 38,800 39,300 38,000 1,230 47,724,000
01/09/2020 39,000 0.50 1.28 38,500 39,200 38,600 2,898 113,022,000
31/08/2020 38,500 0.20 0.52 38,300 38,700 38,300 2,891 111,303,500
28/08/2020 38,300 0.70 1.83 37,600 38,500 37,600 5,505 210,841,500
27/08/2020 37,600 0.10 0.27 37,450 37,700 37,450 3,186 119,793,600
26/08/2020 37,450 0.10 0.27 37,400 37,600 37,400 1,660 62,167,000
25/08/2020 37,400 0.00 ■■ 0.00 37,400 37,500 37,200 2,824 105,617,600
24/08/2020 37,400 0.30 0.80 37,150 37,900 37,000 6,510 243,474,000
23/08/2020 37,150 0.00 ■■ 0.00 37,150 37,350 36,950 2,136 79,352,400
21/08/2020 37,150 0.00 ■■ 0.00 37,150 37,350 36,950 2,136 79,352,400
20/08/2020 37,150 0.20 0.54 36,950 37,200 36,900 4,466 165,911,900
19/08/2020 36,950 -0.40 -1.08 37,400 37,450 36,800 3,569 131,874,550
18/08/2020 37,400 1.70 4.55 35,700 37,500 35,900 4,349 162,652,600
17/08/2020 35,700 0.10 0.28 35,600 36,000 35,300 1,136 40,555,200
14/08/2020 35,600 0.20 0.56 35,400 36,150 35,150 3,831 136,383,600
13/08/2020 35,400 0.00 ■■ 0.00 35,400 35,500 35,050 2,583 91,438,200
12/08/2020 35,400 0.20 0.56 35,200 35,500 35,200 2,039 72,180,600
11/08/2020 35,200 -0.30 -0.85 35,500 35,950 35,050 2,767 97,398,400
10/08/2020 35,500 -0.80 -2.25 36,300 36,000 35,000 4,269 151,549,500
07/08/2020 36,300 -0.10 -0.28 36,400 36,450 35,600 1,395 50,638,500
06/08/2020 36,400 -0.20 -0.55 36,600 37,000 35,600 2,210 80,444,000
05/08/2020 36,600 -1.00 -2.73 37,600 37,400 36,100 3,485 127,551,000
04/08/2020 37,600 0.40 1.06 37,250 38,100 37,600 5,973 224,584,800
03/08/2020 37,250 1.50 4.03 35,800 37,250 36,000 6,271 233,594,750
01/08/2020 35,800 -0.40 -1.12 36,200 36,000 35,300 1,433 51,301,400
31/07/2020 35,800 -0.40 -1.12 36,200 36,000 35,300 1,433 51,301,400
30/07/2020 36,200 0.50 1.38 35,700 36,400 35,500 1,461 52,888,200
29/07/2020 35,700 -0.80 -2.24 36,500 36,000 35,000 1,667 59,511,900
28/07/2020 36,500 1.90 5.21 34,600 36,500 34,600 1,289 47,048,500
27/07/2020 34,600 -1.40 -4.05 36,000 36,600 34,100 3,316 114,733,600
26/07/2020 36,000 -1.20 -3.33 37,200 37,200 36,000 1,195 43,020,000
24/07/2020 36,000 -1.20 -3.33 37,200 37,200 36,000 1,195 43,020,000
23/07/2020 37,200 0.00 ■■ 0.00 37,200 37,350 36,850 2,356 87,643,200
22/07/2020 37,200 0.10 0.27 37,150 37,350 37,000 1,826 67,927,200
21/07/2020 37,150 1.70 4.58 35,500 37,650 36,600 4,223 156,884,450
20/07/2020 35,500 -0.10 -0.28 35,600 35,500 35,100 197 6,993,500
17/07/2020 35,600 0.00 ■■ 0.00 35,600 35,800 35,500 67 2,385,200
16/07/2020 35,600 0.10 0.28 35,500 35,600 35,200 658 23,424,800
15/07/2020 35,500 0.00 ■■ 0.00 35,500 36,000 34,500 553 19,631,500
14/07/2020 35,500 0.20 0.56 35,300 35,650 35,300 770 27,335,000
13/07/2020 35,300 -0.10 -0.28 35,400 35,950 35,000 490 17,297,000
12/07/2020 35,400 0.10 0.28 35,300 35,800 34,800 359 12,708,600
10/07/2020 35,400 0.10 0.28 35,300 35,800 34,800 359 12,708,600
09/07/2020 35,300 0.10 0.28 35,200 36,000 35,250 243 8,577,900
08/07/2020 35,200 -1.30 -3.69 36,500 35,200 34,700 329 11,580,800
07/07/2020 36,500 2.20 6.03 34,300 36,500 34,300 1,588 57,962,000
06/07/2020 34,300 0.00 ■■ 0.00 34,300 34,400 34,200 1,130 38,759,000
04/07/2020 34,300 0.30 0.87 34,050 34,300 34,050 921 31,590,300
03/07/2020 34,300 0.30 0.87 34,050 34,300 34,050 921 31,590,300
02/07/2020 34,050 -0.30 -0.88 34,300 34,300 34,050 988 33,641,400
01/07/2020 34,300 0.50 1.46 33,800 34,300 33,700 421 14,440,300
30/06/2020 33,800 0.20 0.59 33,600 34,500 33,500 815 27,547,000
29/06/2020 33,600 -0.50 -1.49 34,100 34,100 33,600 1,671 56,145,600
28/06/2020 34,100 -0.05 -0.15 34,150 34,200 34,050 9,720 331,452,000
26/06/2020 34,100 -0.05 -0.15 34,150 34,200 34,050 9,720 331,452,000
25/06/2020 34,150 -0.10 -0.29 34,300 34,400 34,000 566 19,328,900
24/06/2020 34,300 -0.10 -0.29 34,400 34,400 34,300 735 25,210,500
23/06/2020 34,400 0.00 ■■ 0.00 34,400 34,400 34,150 980 33,712,000
22/06/2020 34,400 0.10 0.29 34,300 34,400 34,200 1,345 46,268,000
19/06/2020 34,300 0.30 0.87 34,000 34,500 34,000 871 29,875,300
18/06/2020 34,000 0.00 ■■ 0.00 34,000 34,000 33,750 192 6,528,000
17/06/2020 34,000 -0.10 -0.29 34,000 34,100 33,650 10,520 357,680,000
16/06/2020 34,000 0.70 2.06 33,300 34,400 33,500 582 19,788,000
15/06/2020 33,300 -0.20 -0.60 33,500 34,500 33,300 2,137 71,162,100
14/06/2020 33,500 -0.90 -2.69 34,350 34,000 33,200 2,854 95,609,000
12/06/2020 33,500 -0.90 -2.69 34,350 34,000 33,200 2,854 95,609,000
11/06/2020 34,350 -0.30 -0.87 34,600 35,000 34,300 1,815 62,345,250
10/06/2020 34,600 -0.30 -0.87 34,900 34,900 34,450 327 11,314,200
09/06/2020 34,600 -0.40 -1.16 35,000 35,000 34,050 615 21,279,000
08/06/2020 35,000 0.40 1.14 34,600 35,250 34,500 3,841 134,435,000
06/06/2020 34,600 0.30 0.87 34,350 34,600 34,400 870 30,102,000
05/06/2020 34,600 0.30 0.87 34,350 34,600 34,400 870 30,102,000
04/06/2020 34,350 -0.20 -0.58 34,550 34,550 34,350 623 21,400,050
03/06/2020 34,550 -0.10 -0.29 34,600 34,600 34,100 443 15,305,650
02/06/2020 34,600 0.00 ■■ 0.00 34,650 34,650 34,200 1,434 49,616,400
01/06/2020 34,650 -0.10 -0.29 34,700 34,700 34,050 1,080 37,422,000
31/05/2020 34,700 -0.30 -0.86 35,000 35,000 34,700 922 31,993,400
29/05/2020 34,700 -0.30 -0.86 35,000 35,000 34,700 922 31,993,400
28/05/2020 35,000 -0.30 -0.86 35,300 35,250 34,700 1,269 44,415,000
27/05/2020 35,300 0.10 0.28 35,200 36,000 34,500 2,453 86,590,900
26/05/2020 35,200 1.00 2.84 34,250 35,250 34,300 2,923 102,889,600
25/05/2020 34,250 0.30 0.88 34,000 34,250 33,800 1,753 60,040,250
24/05/2020 34,000 0.00 ■■ 0.00 34,000 34,100 33,600 1,140 38,760,000
22/05/2020 34,000 0.00 ■■ 0.00 34,000 34,100 33,600 1,140 38,760,000
21/05/2020 34,000 -0.10 -0.29 34,100 34,000 33,550 623 21,182,000
20/05/2020 34,100 -0.10 -0.29 34,200 34,200 33,400 1,692 57,697,200
19/05/2020 34,200 0.20 0.58 34,000 34,200 33,900 4,463 152,634,600
18/05/2020 34,000 -0.40 -1.18 34,400 34,450 33,400 2,063 70,142,000
17/05/2020 34,400 -0.20 -0.58 34,600 34,500 33,600 2,909 100,069,600
15/05/2020 34,400 -0.20 -0.58 34,600 34,500 33,600 2,909 100,069,600
14/05/2020 34,600 0.00 ■■ 0.00 34,600 34,600 33,650 3,932 136,047,200
13/05/2020 34,600 0.10 0.29 34,500 34,600 33,800 2,950 102,070,000
12/05/2020 34,500 -0.10 -0.29 34,600 34,600 33,900 4,978 171,741,000
11/05/2020 34,600 0.60 1.73 33,950 34,650 33,500 2,053 71,033,800
10/05/2020 33,950 -1.20 -3.53 35,100 35,200 33,950 1,248 42,369,600
08/05/2020 33,950 -1.20 -3.53 35,100 35,200 33,950 1,248 42,369,600
07/05/2020 35,100 -0.10 -0.28 35,200 35,200 33,600 661 23,201,100
06/05/2020 35,200 1.50 4.26 33,700 35,250 33,700 2,971 104,579,200
05/05/2020 33,700 0.00 ■■ 0.00 33,700 34,400 33,400 759 25,578,300
04/05/2020 33,700 -0.80 -2.37 34,450 34,600 33,700 3,515 118,455,500
01/05/2020 34,450 1.40 4.06 33,100 35,000 33,200 3,799 130,875,550
30/04/2020 34,450 1.40 4.06 33,100 35,000 33,200 3,799 130,875,550
29/04/2020 34,450 1.40 4.06 33,100 35,000 33,200 3,799 130,875,550
28/04/2020 33,100 0.10 0.30 33,000 33,300 32,300 1,280 42,368,000
27/04/2020 33,000 0.10 0.30 32,900 33,000 32,700 2,110 69,630,000
26/04/2020 32,900 -0.10 -0.30 33,000 33,200 32,500 1,286 42,309,400
24/04/2020 32,900 -0.10 -0.30 33,000 33,200 32,500 1,286 42,309,400
23/04/2020 33,000 0.70 2.12 32,300 33,200 32,250 1,091 36,003,000
22/04/2020 32,300 -0.20 -0.62 32,500 32,350 31,050 1,164 37,597,200
21/04/2020 32,500 -0.70 -2.15 33,200 33,200 31,500 2,582 83,915,000
20/04/2020 33,200 0.60 1.81 32,600 33,200 32,600 2,039 67,694,800
19/04/2020 32,600 0.90 2.76 31,750 32,600 31,650 2,651 86,422,600
17/04/2020 32,600 0.90 2.76 31,750 32,600 31,650 2,651 86,422,600
16/04/2020 31,750 -0.20 -0.63 31,950 32,250 31,000 1,190 37,782,500
15/04/2020 31,950 0.90 2.82 31,000 32,000 30,900 1,897 60,609,150
14/04/2020 31,000 0.00 ■■ 0.00 31,000 31,150 30,500 1,502 46,562,000
13/04/2020 31,000 0.70 2.26 30,300 31,500 30,300 2,229 69,099,000
12/04/2020 30,300 0.10 0.33 30,200 30,450 29,500 1,685 51,055,500
10/04/2020 30,300 0.10 0.33 30,200 30,450 29,500 1,685 51,055,500
09/04/2020 30,200 0.10 0.33 30,100 30,500 29,700 1,511 45,632,200
08/04/2020 30,100 -0.10 -0.33 30,200 30,200 29,000 2,217 66,731,700
07/04/2020 30,200 -0.20 -0.66 30,350 30,350 29,500 1,784 53,876,800
06/04/2020 30,350 1.90 6.26 28,500 30,350 28,500 1,518 46,071,300
03/04/2020 28,500 0.20 0.70 28,300 29,000 28,000 4,808 137,028,000
02/04/2020 28,300 0.30 1.06 28,000 29,500 27,600 1,190 33,677,000
01/04/2020 28,300 0.30 1.06 28,000 29,500 27,600 1,190 33,677,000
31/03/2020 28,000 -1.00 -3.57 29,000 30,000 27,800 3,483 97,524,000
30/03/2020 29,000 -1.00 -3.45 30,000 29,500 28,000 818 23,722,000
29/03/2020 30,000 -0.70 -2.33 30,700 30,800 29,000 1,460 43,800,000
27/03/2020 30,000 -0.70 -2.33 30,700 30,800 29,000 1,460 43,800,000
26/03/2020 30,700 0.30 0.98 30,400 30,700 30,000 615 18,880,500
25/03/2020 30,400 0.60 1.97 29,750 30,700 29,750 2,334 70,953,600
24/03/2020 29,750 0.40 1.34 29,400 29,800 29,400 1,060 31,535,000
23/03/2020 29,400 -1.60 -5.44 30,950 30,900 28,900 1,524 44,805,600
22/03/2020 30,950 -0.10 -0.32 31,000 31,000 30,100 623 19,281,850
20/03/2020 30,950 -0.10 -0.32 31,000 31,000 30,100 623 19,281,850
19/03/2020 31,000 -0.30 -0.97 31,300 31,100 30,000 740 22,940,000
18/03/2020 31,300 0.60 1.92 30,700 31,500 30,750 2,864 89,643,200
17/03/2020 30,700 -1.30 -4.23 31,950 32,100 29,750 1,766 54,216,200
16/03/2020 31,950 0.55 1.72 31,400 32,450 30,300 7,880 251,766,000
14/03/2020 31,400 -0.05 -0.16 31,450 31,400 29,400 20,470 642,758,000
13/03/2020 31,400 -0.05 -0.16 31,450 31,400 29,400 20,470 642,758,000
12/03/2020 31,450 -1.20 -3.82 32,650 32,650 30,400 16,260 511,377,000
11/03/2020 32,650 -0.05 -0.15 32,700 34,000 32,650 21,260 694,139,000
10/03/2020 32,700 0.10 0.31 32,650 33,400 32,650 2,879 94,143,300
09/03/2020 32,650 -2.40 -7.35 35,050 34,500 32,650 2,637 86,098,050
07/03/2020 35,050 -0.40 -1.14 35,400 35,450 34,300 4,421 154,956,050
06/03/2020 35,050 -0.40 -1.14 35,400 35,450 34,300 4,421 154,956,050
05/03/2020 35,400 0.40 1.13 34,950 35,500 35,000 653 23,116,200
04/03/2020 34,950 0.20 0.57 34,800 34,950 34,800 366 12,791,700
03/03/2020 34,800 -0.20 -0.57 35,000 35,150 34,500 718 24,986,400
02/03/2020 35,000 -0.20 -0.57 35,200 35,500 34,300 319 11,165,000
28/02/2020 35,200 -2.60 -7.39 37,800 37,450 35,200 3,787 133,302,400
27/02/2020 37,800 2.40 6.35 35,400 37,800 35,200 2,211 83,575,800
26/02/2020 35,400 -0.50 -1.41 35,900 35,900 35,200 1,269 44,922,600
25/02/2020 35,900 0.00 ■■ 0.00 35,850 36,000 35,100 430 15,437,000
24/02/2020 35,850 -0.80 -2.23 36,600 36,600 35,000 2,431 87,151,350
21/02/2020 36,600 0.10 0.27 36,500 36,600 36,000 398 14,566,800
20/02/2020 36,500 0.10 0.27 36,400 36,800 35,600 700 25,550,000
19/02/2020 36,400 0.00 ■■ 0.00 36,350 36,400 36,050 18 655,200
18/02/2020 36,350 0.40 1.10 36,000 36,500 36,000 1,277 46,418,950
17/02/2020 36,000 0.00 ■■ 0.00 36,000 36,400 36,000 372 13,392,000
15/02/2020 36,000 -0.30 -0.83 36,300 36,450 36,000 344 12,384,000
14/02/2020 36,000 -0.30 -0.83 36,300 36,450 36,000 344 12,384,000
13/02/2020 36,300 -0.10 -0.28 36,400 36,400 35,900 550 19,965,000
12/02/2020 36,400 0.30 0.82 36,100 36,450 36,100 802 29,192,800
11/02/2020 36,100 0.10 0.28 36,000 36,450 36,100 254 9,169,400
10/02/2020 36,000 0.40 1.11 35,650 36,500 35,500 4,001 144,036,000
09/02/2020 35,650 0.00 ■■ 0.00 35,650 35,900 34,600 3,646 129,979,900
07/02/2020 35,650 0.00 ■■ 0.00 35,650 35,900 34,600 3,646 129,979,900
06/02/2020 35,650 0.00 ■■ 0.00 35,600 35,700 35,100 1,728 61,603,200
05/02/2020 35,600 -0.30 -0.84 35,850 35,750 35,000 400 14,240,000
04/02/2020 35,850 -0.10 -0.28 36,000 36,000 35,000 404 14,483,400
03/02/2020 36,000 -0.50 -1.39 36,500 36,400 34,000 2,530 91,080,000
02/02/2020 36,500 -0.50 -1.37 37,000 37,000 36,000 888 32,412,000
31/01/2020 36,500 -0.50 -1.37 37,000 37,000 36,000 888 32,412,000
30/01/2020 37,000 0.30 0.81 36,700 37,050 36,400 701 25,937,000
29/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
28/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
27/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
26/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
24/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
23/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
22/01/2020 36,700 0.40 1.09 36,300 36,950 36,400 591 21,689,700
21/01/2020 36,300 0.30 0.83 36,000 36,550 36,100 6,040 219,252,000
20/01/2020 36,000 -0.05 -0.14 36,050 36,050 36,000 4,110 147,960,000
17/01/2020 36,050 0.05 0.14 36,000 36,050 35,900 6,790 244,779,500
16/01/2020 36,000 -0.05 -0.14 36,050 36,050 36,000 5,520 198,720,000
15/01/2020 36,050 -0.05 -0.14 36,100 36,100 36,000 5,330 192,146,500
14/01/2020 36,100 0.10 0.28 36,000 36,100 36,000 530 19,133,000
13/01/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 868 31,248,000
10/01/2020 36,000 -0.10 -0.28 36,100 36,100 35,900 861 30,996,000
09/01/2020 36,100 0.10 0.28 36,000 36,400 35,900 1,102 39,782,200
08/01/2020 36,000 -0.40 -1.11 36,350 36,250 36,000 1,845 66,420,000
07/01/2020 36,350 -0.10 -0.28 36,500 36,500 35,900 1,978 71,900,300
06/01/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,200 622 22,703,000
03/01/2020 36,500 0.10 0.27 36,400 36,600 36,050 1,658 60,517,000
02/01/2020 36,400 0.00 ■■ 0.00 36,400 36,600 36,400 682 24,824,800
31/12/2019 36,400 0.00 ■■ 0.00 36,400 36,600 36,400 1,035 37,674,000
30/12/2019 36,400 -0.30 -0.82 36,700 36,700 36,350 1,794 65,301,600
27/12/2019 36,700 0.00 ■■ 0.00 36,750 36,950 36,550 552 20,258,400
26/12/2019 36,750 0.00 ■■ 0.00 36,750 36,850 36,600 109 4,005,750
25/12/2019 36,750 0.40 1.09 36,400 36,900 36,500 379 13,928,250
24/12/2019 36,400 -0.60 -1.65 36,950 37,000 36,400 1,459 53,107,600
23/12/2019 36,950 -0.10 -0.27 37,100 37,300 36,600 1,188 43,896,600
21/12/2019 37,100 -0.10 -0.27 37,100 37,300 37,000 2,070 76,797,000
20/12/2019 37,100 -0.10 -0.27 37,100 37,300 37,000 2,070 76,797,000
19/12/2019 37,100 0.00 ■■ 0.00 37,100 37,100 36,700 1,228 45,558,800
18/12/2019 37,100 -0.10 -0.27 37,200 37,400 37,100 785 29,123,500
17/12/2019 37,200 -0.30 -0.81 37,500 37,600 37,200 917 34,112,400
16/12/2019 37,500 -0.80 -2.13 38,300 38,200 37,200 2,953 110,737,500
13/12/2019 38,300 0.10 0.26 38,200 38,400 38,200 2,997 114,785,100
12/12/2019 38,200 0.20 0.52 38,050 38,300 38,150 1,265 48,323,000
11/12/2019 38,050 -0.10 -0.26 38,150 38,200 38,000 2,033 77,355,650
10/12/2019 38,150 0.00 ■■ 0.00 38,150 38,500 38,150 592 22,584,800
09/12/2019 38,150 0.40 1.05 37,700 38,500 37,700 1,029 39,256,350
07/12/2019 37,700 0.20 0.53 37,500 37,750 37,300 856 32,271,200
06/12/2019 37,700 0.20 0.53 37,500 37,750 37,300 856 32,271,200
05/12/2019 37,500 0.20 0.53 37,300 37,500 37,000 482 18,075,000
04/12/2019 37,300 0.00 ■■ 0.00 37,250 37,400 37,100 563 20,999,900
03/12/2019 37,250 -0.60 -1.61 37,900 37,900 37,200 1,689 62,915,250
02/12/2019 37,900 0.10 0.26 37,800 38,000 37,200 1,536 58,214,400
29/11/2019 37,800 -0.10 -0.26 37,850 37,850 37,750 356 13,456,800
28/11/2019 37,850 0.10 0.26 37,800 38,000 37,800 725 27,441,250
27/11/2019 37,800 -0.20 -0.53 38,000 38,000 37,800 833 31,487,400
26/11/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 1,544 58,672,000
25/11/2019 38,000 0.00 ■■ 0.00 38,000 38,150 37,750 694 26,372,000
23/11/2019 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 831 31,578,000
22/11/2019 38,000 0.00 ■■ 0.00 38,000 38,100 37,800 831 31,578,000
21/11/2019 38,000 0.00 ■■ 0.00 38,000 38,350 37,700 318 12,084,000
20/11/2019 38,000 0.00 ■■ 0.00 38,000 38,650 37,800 500 19,000,000
19/11/2019 38,000 -0.10 -0.26 38,100 38,000 37,800 521 19,798,000
18/11/2019 38,100 0.00 ■■ 0.00 38,100 38,100 37,800 965 36,766,500
15/11/2019 38,100 0.10 0.26 38,050 38,150 37,300 1,274 48,539,400
14/11/2019 38,050 -0.20 -0.53 38,200 38,200 38,050 976 37,136,800
13/11/2019 38,200 0.10 0.26 38,150 38,300 38,000 2,363 90,266,600
12/11/2019 38,150 0.10 0.26 38,000 38,300 38,000 1,445 55,126,750
11/11/2019 38,000 -0.40 -1.05 38,350 38,500 37,700 2,371 90,098,000
09/11/2019 38,350 0.30 0.78 38,050 38,750 38,000 1,142 43,795,700
08/11/2019 38,350 0.30 0.78 38,050 38,750 38,000 1,142 43,795,700
07/11/2019 38,050 -0.80 -2.10 38,850 38,850 38,000 4,194 159,581,700
06/11/2019 38,850 0.00 ■■ 0.00 38,900 38,950 38,500 5,007 194,521,950
05/11/2019 38,900 -0.50 -1.29 39,400 39,400 38,800 2,371 92,231,900
04/11/2019 39,500 -1.50 -3.80 41,000 40,600 38,750 605 23,897,500
01/11/2019 39,500 -1.50 -3.80 41,000 40,600 38,750 605 23,897,500
31/10/2019 41,000 2.60 6.34 38,400 41,000 38,200 1,379 56,539,000
30/10/2019 38,400 -0.20 -0.52 38,600 38,550 38,150 3,177 121,996,800
29/10/2019 38,600 0.00 ■■ 0.00 38,650 38,700 38,300 2,167 83,646,200
28/10/2019 38,650 -0.40 -1.03 39,050 39,050 38,500 5,362 207,241,300
26/10/2019 39,050 -0.50 -1.28 39,500 39,900 39,050 816 31,864,800
25/10/2019 39,050 -0.50 -1.28 39,500 39,900 39,050 816 31,864,800
24/10/2019 39,500 -0.60 -1.52 40,150 40,150 38,550 4,313 170,363,500
23/10/2019 40,150 0.40 1.00 39,800 40,350 39,800 536 21,520,400
22/10/2019 39,800 -1.20 -3.02 41,000 40,950 39,600 7,509 298,858,200
21/10/2019 41,000 0.10 0.24 40,900 41,000 40,100 1,573 64,493,000
18/10/2019 40,900 -0.10 -0.24 41,000 41,300 40,500 2,340 95,706,000
17/10/2019 41,000 -0.40 -0.98 41,400 41,700 40,500 1,996 81,836,000
16/10/2019 41,400 -0.80 -1.93 42,200 42,000 40,300 5,608 232,171,200
15/10/2019 42,200 0.00 ■■ 0.00 42,200 42,200 41,500 2,069 87,311,800
14/10/2019 42,200 1.30 3.08 40,900 42,200 40,500 7,892 333,042,400
11/10/2019 40,900 -0.10 -0.24 41,000 41,300 40,500 1,237 50,593,300
10/10/2019 41,000 0.00 ■■ 0.00 41,000 41,350 39,800 5,392 221,072,000
09/10/2019 41,000 0.40 0.98 40,600 41,400 40,050 1,578 64,698,000
08/10/2019 40,600 -0.80 -1.97 41,400 41,500 40,200 2,673 108,523,800
07/10/2019 41,400 0.10 0.24 41,300 41,550 40,900 1,815 75,141,000
04/10/2019 41,300 -0.20 -0.48 41,500 41,650 41,000 771 31,842,300
03/10/2019 41,500 0.10 0.24 41,400 41,700 40,800 276 11,454,000
02/10/2019 41,400 -0.60 -1.45 42,000 41,800 40,900 3,471 143,699,400
01/10/2019 42,000 0.00 ■■ 0.00 42,000 42,000 41,200 3,437 144,354,000
30/09/2019 42,000 2.10 5.00 39,900 42,000 40,300 6,497 272,874,000
27/09/2019 39,900 -0.70 -1.75 40,600 41,400 39,800 12,405 494,959,500
26/09/2019 40,600 -1.70 -4.19 42,300 42,300 40,600 8,204 333,082,400
25/09/2019 42,300 0.10 0.24 42,150 42,700 41,800 6,750 285,525,000
24/09/2019 42,150 0.10 0.24 42,000 42,800 41,600 3,886 163,794,900
23/09/2019 42,000 -1.20 -2.86 43,200 43,200 41,900 6,171 259,182,000
20/09/2019 43,200 0.20 0.46 43,000 43,500 42,500 2,956 127,699,200
19/09/2019 43,000 0.20 0.47 42,800 43,500 42,500 1,807 77,701,000
18/09/2019 42,800 -1.20 -2.80 44,000 44,000 42,000 3,782 161,869,600
17/09/2019 44,000 -0.40 -0.91 44,400 44,400 43,000 3,085 135,740,000
16/09/2019 44,400 1.50 3.38 42,900 45,000 41,900 6,686 296,858,400
13/09/2019 42,900 -0.10 -0.23 43,000 43,200 42,000 3,719 159,545,100
12/09/2019 43,000 1.00 2.33 42,000 43,300 42,000 3,306 142,158,000
11/09/2019 42,000 0.50 1.19 41,500 42,500 41,500 4,724 198,408,000
10/09/2019 44,000 1.10 2.50 42,900 44,000 41,500 42,310 1,861,640,000
09/09/2019 42,900 -3.20 -7.46 46,100 46,200 42,900 12,644 542,427,600
06/09/2019 46,100 0.10 0.22 46,000 46,600 45,800 3,091 142,495,100
05/09/2019 46,000 -0.90 -1.96 46,900 47,450 45,700 3,770 173,420,000
04/09/2019 46,900 0.30 0.64 46,600 46,900 45,000 14,529 681,410,100
03/09/2019 46,600 -1.70 -3.65 48,300 48,300 46,550 9,383 437,247,800
30/08/2019 48,300 2.30 4.76 46,000 48,500 46,200 17,690 854,427,000
29/08/2019 46,000 1.70 3.70 44,300 46,700 44,050 24,570 1,130,220,000
28/08/2019 44,300 -0.10 -0.23 44,400 44,400 43,500 5,851 259,199,300
27/08/2019 44,400 -0.50 -1.13 44,850 44,900 43,900 5,081 225,596,400
26/08/2019 44,850 0.80 1.78 44,100 45,800 43,800 8,217 368,532,450
23/08/2019 44,100 0.30 0.68 43,800 44,200 43,300 3,251 143,369,100
22/08/2019 43,800 0.00 ■■ 0.00 43,800 44,500 43,300 4,404 192,895,200
21/08/2019 43,800 -0.20 -0.46 44,000 44,400 43,300 5,723 250,667,400
20/08/2019 44,000 -0.70 -1.59 44,700 45,500 44,000 8,896 391,424,000
19/08/2019 44,700 -0.30 -0.67 45,000 45,000 43,500 4,827 215,766,900
16/08/2019 45,000 -0.40 -0.89 45,400 46,000 44,600 6,996 314,820,000
15/08/2019 45,400 1.70 3.74 43,700 45,500 42,600 11,183 507,708,200
14/08/2019 43,700 0.00 ■■ 0.00 43,700 44,700 43,600 8,786 383,948,200
13/08/2019 43,700 -2.10 -4.81 45,750 45,000 43,550 13,977 610,794,900
12/08/2019 45,750 -0.30 -0.66 46,000 46,000 44,100 3,719 170,144,250
09/08/2019 46,000 2.70 5.87 43,300 46,300 45,800 18,049 830,254,000
08/08/2019 43,300 2.80 6.47 40,500 43,300 40,500 27,535 1,192,265,500
07/08/2019 40,500 1.00 2.47 39,500 40,500 40,000 2,330 94,365,000
06/08/2019 39,500 -0.80 -2.03 40,300 40,300 39,100 1,609 63,555,500
05/08/2019 40,300 0.80 1.99 39,500 41,000 39,500 1,436 57,870,800
02/08/2019 39,500 -1.00 -2.53 40,500 40,600 39,500 2,657 104,951,500
01/08/2019 40,500 -0.10 -0.25 40,600 40,600 40,200 585 23,692,500
31/07/2019 40,600 0.10 0.25 40,450 40,650 40,150 1,241 50,384,600
30/07/2019 40,450 0.50 1.24 40,000 40,800 40,050 1,599 64,679,550
29/07/2019 40,000 0.30 0.75 39,700 40,500 39,700 3,118 124,720,000
26/07/2019 39,700 -0.20 -0.50 39,900 40,500 39,500 1,036 41,129,200
25/07/2019 39,900 -0.40 -1.00 40,250 40,000 39,400 1,211 48,318,900
24/07/2019 40,250 -0.40 -0.99 40,600 41,100 40,000 833 33,528,250
23/07/2019 40,600 -0.40 -0.99 41,000 41,000 40,500 1,413 57,367,800
22/07/2019 41,000 1.60 3.90 39,450 42,200 39,600 10,603 434,723,000
19/07/2019 39,450 0.40 1.01 39,100 39,450 38,600 1,263 49,825,350
18/07/2019 39,100 0.10 0.26 39,000 39,200 39,000 3,403 133,057,300
17/07/2019 39,000 0.60 1.54 38,400 39,200 38,500 6,116 238,524,000
16/07/2019 38,400 0.40 1.04 38,000 38,400 38,200 2,411 92,582,400
15/07/2019 38,000 -0.40 -1.05 38,400 38,400 38,000 1,052 39,976,000
12/07/2019 38,400 0.90 2.34 37,500 38,400 37,600 604 23,193,600
11/07/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,500 226 8,475,000
10/07/2019 37,500 -0.30 -0.80 37,800 37,900 37,400 1,054 39,525,000
09/07/2019 37,800 0.40 1.06 37,400 37,800 37,400 1,322 49,971,600
08/07/2019 37,400 0.00 ■■ 0.00 37,400 38,000 37,400 394 14,735,600
05/07/2019 37,400 0.00 ■■ 0.00 37,400 38,000 37,400 791 29,583,400
04/07/2019 37,400 0.10 0.27 37,300 38,400 37,400 727 27,189,800
03/07/2019 37,300 0.00 ■■ 0.00 37,250 37,900 37,250 590 22,007,000
02/07/2019 37,250 -0.50 -1.34 37,700 38,000 37,250 1,139 42,427,750
01/07/2019 37,700 -0.10 -0.27 37,800 38,350 37,500 452 17,040,400
28/06/2019 37,800 -0.10 -0.26 37,900 38,200 37,200 355 13,419,000
27/06/2019 37,900 -0.10 -0.26 37,950 38,500 37,200 510 19,329,000
26/06/2019 37,950 0.20 0.53 37,800 38,200 37,200 547 20,758,650
25/06/2019 37,800 -0.20 -0.53 38,000 38,500 36,950 692 26,157,600
24/06/2019 38,000 -0.40 -1.05 38,400 38,200 37,900 669 25,422,000
21/06/2019 38,400 -0.50 -1.30 38,850 38,450 37,800 374 14,361,600
20/06/2019 38,850 1.90 4.89 37,000 39,000 37,000 945 36,713,250
19/06/2019 37,000 0.10 0.27 36,850 37,450 36,000 1,502 55,574,000
18/06/2019 36,850 -2.60 -7.06 39,400 39,400 36,850 2,019 74,400,150
17/06/2019 39,400 -0.20 -0.51 39,600 39,600 39,000 134 5,279,600
16/06/2019 39,600 0.10 0.25 39,500 39,600 39,000 1,477 58,489,200
14/06/2019 39,600 0.10 0.25 39,500 39,600 39,000 1,477 58,489,200
13/06/2019 39,500 0.00 ■■ 0.00 39,500 39,550 39,350 1,702 67,229,000
11/06/2019 39,700 1.10 2.77 38,600 39,800 38,800 5,907 234,507,900
10/06/2019 38,600 0.10 0.26 38,500 38,700 38,600 632 24,395,200
09/06/2019 38,500 0.10 0.26 38,400 38,600 38,400 1,399 53,861,500
07/06/2019 38,500 0.10 0.26 38,400 38,600 38,400 1,399 53,861,500
06/06/2019 38,400 0.00 ■■ 0.00 38,400 38,700 38,250 1,242 47,692,800
05/06/2019 38,400 0.20 0.52 38,200 38,500 38,200 1,155 44,352,000
04/06/2019 38,200 0.40 1.05 37,800 38,600 37,800 707 27,007,400
03/06/2019 37,800 -0.80 -2.12 38,600 38,600 37,800 1,587 59,988,600
02/06/2019 38,600 0.20 0.52 38,400 38,900 38,400 587 22,658,200
31/05/2019 38,600 0.20 0.52 38,400 38,900 38,400 587 22,658,200
30/05/2019 38,400 -0.30 -0.78 38,700 38,500 38,250 618 23,731,200
29/05/2019 38,700 0.00 ■■ 0.00 38,700 38,750 38,200 1,941 75,116,700
28/05/2019 38,700 0.70 1.81 38,000 38,750 38,000 2,004 77,554,800
27/05/2019 38,000 0.20 0.53 37,800 38,200 37,500 922 35,036,000
26/05/2019 37,800 -0.60 -1.59 38,400 38,400 37,400 2,083 78,737,400
24/05/2019 37,800 -0.60 -1.59 38,400 38,400 37,400 2,083 78,737,400
23/05/2019 38,400 -0.40 -1.04 38,750 38,800 38,000 1,467 56,332,800
22/05/2019 38,750 1.50 3.87 37,250 38,800 37,250 4,649 180,148,750
21/05/2019 37,250 1.50 4.03 35,800 37,400 35,750 3,656 136,186,000
20/05/2019 35,800 0.20 0.56 35,600 35,800 35,250 1,900 68,020,000
19/05/2019 35,600 -0.30 -0.84 35,850 35,850 34,000 3,976 141,545,600
17/05/2019 35,600 -0.30 -0.84 35,850 35,850 34,000 3,976 141,545,600
16/05/2019 35,850 0.00 ■■ 0.00 35,900 35,850 35,100 2,273 81,487,050
15/05/2019 35,900 0.60 1.67 35,250 36,000 35,250 713 25,596,700
14/05/2019 35,250 -0.80 -2.27 36,000 36,000 35,000 5,957 209,984,250
13/05/2019 36,000 -0.30 -0.83 36,300 36,300 35,500 777 27,972,000
12/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 1,166 42,325,800
10/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 1,166 42,325,800
09/05/2019 36,300 0.30 0.83 36,000 36,550 35,800 315 11,434,500
08/05/2019 36,000 -0.10 -0.28 36,150 36,100 35,600 3,600 129,600,000
07/05/2019 36,150 -0.40 -1.11 36,500 36,400 35,900 1,869 67,564,350
06/05/2019 36,500 -0.10 -0.27 36,650 36,650 36,400 1,993 72,744,500
05/05/2019 36,650 -0.40 -1.09 37,000 37,000 36,600 2,637 96,646,050
03/05/2019 36,650 -0.40 -1.09 37,000 37,000 36,600 2,637 96,646,050
02/05/2019 37,000 -0.10 -0.27 37,150 37,800 36,900 320 11,840,000
01/05/2019 37,150 0.10 0.27 37,000 37,300 37,000 292 10,847,800
30/04/2019 37,150 0.10 0.27 37,000 37,300 37,000 292 10,847,800
29/04/2019 37,150 0.10 0.27 37,000 37,300 37,000 292 10,847,800
28/04/2019 37,150 0.10 0.27 37,000 37,300 37,000 292 10,847,800
26/04/2019 37,150 0.10 0.27 37,000 37,300 37,000 292 10,847,800
25/04/2019 37,000 -0.20 -0.54 37,200 37,200 37,000 1,348 49,876,000
24/04/2019 37,200 0.00 ■■ 0.00 37,200 37,500 37,050 2,231 82,993,200
23/04/2019 37,200 0.10 0.27 37,100 37,500 37,000 1,843 68,559,600
22/04/2019 37,100 -0.40 -1.08 37,500 37,500 37,100 1,056 39,177,600
21/04/2019 37,500 -0.40 -1.07 37,900 37,900 37,400 3,920 147,000,000
19/04/2019 37,500 -0.40 -1.07 37,900 37,900 37,400 3,920 147,000,000
18/04/2019 37,900 -0.40 -1.06 38,300 38,450 37,500 781 29,599,900
17/04/2019 38,300 0.30 0.78 38,000 38,550 38,000 1,634 62,582,200
16/04/2019 38,000 -0.90 -2.37 38,850 38,850 38,000 3,440 130,720,000
15/04/2019 38,850 0.60 1.54 38,300 40,950 38,100 1,899 73,776,150
12/04/2019 38,850 0.60 1.54 38,300 40,950 38,100 1,899 73,776,150
11/04/2019 38,300 0.00 ■■ 0.00 38,300 38,500 38,200 398 15,243,400
10/04/2019 38,300 0.00 ■■ 0.00 38,300 38,700 38,150 574 21,984,200
09/04/2019 38,300 -0.60 -1.57 38,850 38,850 38,300 569 21,792,700
08/04/2019 38,850 0.00 ■■ 0.00 38,900 38,950 38,450 331 12,859,350
05/04/2019 38,900 0.60 1.54 38,300 38,950 38,300 236 9,180,400
04/04/2019 38,300 -0.20 -0.52 38,450 38,900 38,250 2,979 114,095,700
03/04/2019 38,450 0.00 ■■ 0.00 38,500 38,450 38,150 593 22,800,850
02/04/2019 38,500 -0.10 -0.26 38,600 39,000 38,400 494 19,019,000
01/04/2019 38,600 0.00 ■■ 0.00 38,600 39,000 38,100 593 22,889,800
31/03/2019 45,400 0.80 1.76 44,600 45,500 44,500 25,410 1,153,614,000
29/03/2019 38,600 -0.20 -0.52 38,800 38,950 38,500 1,470 56,742,000
28/03/2019 38,800 0.00 ■■ 0.00 38,750 38,800 38,100 1,723 66,852,400
27/03/2019 38,750 0.00 ■■ 0.00 38,750 39,000 38,350 950 36,812,500
26/03/2019 38,750 0.10 0.26 38,600 39,300 38,550 385 14,918,750
25/03/2019 38,600 -0.60 -1.55 39,200 39,150 38,100 689 26,595,400
22/03/2019 39,200 0.10 0.26 39,150 39,300 39,000 231 9,055,200
21/03/2019 39,150 -0.10 -0.26 39,200 39,500 39,100 1,028 40,246,200
20/03/2019 39,200 -0.20 -0.51 39,400 39,400 39,100 1,082 42,414,400
19/03/2019 39,400 -0.10 -0.25 39,500 39,500 38,500 1,124 44,285,600
18/03/2019 39,500 0.20 0.51 39,300 39,800 39,000 644 25,438,000
15/03/2019 39,300 -0.20 -0.51 39,500 39,400 38,700 333 13,086,900
14/03/2019 39,500 0.00 ■■ 0.00 39,450 39,800 39,200 2,042 80,659,000
13/03/2019 39,450 0.20 0.51 39,300 39,700 39,200 2,211 87,223,950
12/03/2019 39,300 0.00 ■■ 0.00 39,300 40,000 39,000 620 24,366,000
11/03/2019 39,300 0.40 1.02 38,900 40,300 38,850 2,281 89,643,300
08/03/2019 38,900 -0.50 -1.29 39,400 39,700 38,200 2,041 79,394,900
07/03/2019 39,400 0.90 2.28 38,500 39,400 38,150 2,745 108,153,000
06/03/2019 38,500 0.10 0.26 38,350 38,500 38,200 789 30,376,500
05/03/2019 38,350 0.40 1.04 38,000 38,350 37,900 990 37,966,500
04/03/2019 38,000 0.00 ■■ 0.00 38,000 38,350 37,500 3,276 124,488,000
01/03/2019 38,000 0.40 1.05 37,650 38,150 37,550 797 30,286,000
28/02/2019 37,650 -0.10 -0.27 37,800 38,350 37,500 1,612 60,691,800
27/02/2019 37,800 -0.60 -1.59 38,400 38,400 37,800 2,765 104,517,000
26/02/2019 38,400 0.40 1.04 38,000 38,500 37,950 755 28,992,000
25/02/2019 38,000 0.00 ■■ 0.00 37,950 38,200 37,700 2,771 105,298,000
22/02/2019 37,950 0.10 0.26 37,900 38,450 37,800 6,873 260,830,350
21/02/2019 37,900 0.00 ■■ 0.00 37,900 38,700 37,900 2,455 93,044,500
20/02/2019 37,900 -0.10 -0.26 38,000 39,050 37,900 3,891 147,468,900
19/02/2019 38,000 -2.00 -5.26 40,000 40,500 38,000 7,278 276,564,000
18/02/2019 40,000 -0.40 -1.00 40,400 40,600 39,000 1,490 59,600,000
15/02/2019 40,400 0.10 0.25 40,300 40,850 39,950 173 6,989,200
14/02/2019 40,300 -0.10 -0.25 40,400 40,400 39,500 1,015 40,904,500
13/02/2019 40,400 -0.10 -0.25 40,550 40,600 39,750 909 36,723,600
12/02/2019 40,550 -0.20 -0.49 40,700 40,900 39,700 963 39,049,650
11/02/2019 40,700 -0.20 -0.49 40,900 40,900 40,250 339 13,797,300
01/02/2019 40,900 -0.10 -0.24 41,000 40,900 39,600 356 14,560,400
31/01/2019 41,000 0.00 ■■ 0.00 41,000 41,200 39,250 217 8,897,000
30/01/2019 41,000 1.50 3.66 39,500 41,000 41,000 2 82,000
29/01/2019 39,500 0.00 ■■ 0.00 39,500 39,600 39,150 229 9,045,500
28/01/2019 39,500 -0.10 -0.25 39,600 39,600 39,300 1,497 59,131,500
25/01/2019 39,600 0.00 ■■ 0.00 39,600 40,000 39,500 888 35,164,800
24/01/2019 39,600 -0.90 -2.27 40,500 40,500 39,100 1,701,000 67,359,600,000
23/01/2019 40,500 0.20 0.49 40,300 40,950 40,000 771,000 31,225,500,000
22/01/2019 40,300 0.80 1.99 39,500 40,800 40,000 362,000 14,588,600,000
21/01/2019 39,500 -1.00 -2.53 40,500 40,600 39,500 27,210 1,074,795,000
18/01/2019 40,500 -0.40 -0.99 40,900 40,900 40,500 1,570 63,585,000
17/01/2019 40,900 0.20 0.49 40,700 41,000 40,500 6,280 256,852,000
16/01/2019 40,700 -0.10 -0.25 40,800 40,950 40,700 12,260 498,982,000
15/01/2019 40,800 -0.20 -0.49 41,000 41,600 40,700 18,250 744,600,000
14/01/2019 41,000 0.50 1.22 41,000 41,800 41,000 13,120 537,920,000
11/01/2019 41,000 -0.05 -0.12 41,000 41,900 40,950 33,820 1,386,620,000
10/01/2019 41,000 -0.90 -2.20 41,900 42,000 40,700 20,150 826,150,000
09/01/2019 41,900 0.35 0.84 41,550 42,000 41,550 2,480 103,912,000
08/01/2019 41,550 -0.45 -1.08 42,000 42,000 41,550 2,980 123,819,000
07/01/2019 42,000 1.00 2.38 41,000 42,000 41,000 1,310 55,020,000
04/01/2019 41,000 -0.25 -0.61 41,250 41,600 40,500 12,000 492,000,000
03/01/2019 41,250 -0.50 -1.21 41,750 41,800 41,250 10,890 449,212,500
02/01/2019 41,750 -0.25 -0.60 42,000 42,000 41,000 3,890 162,407,500
30/12/2018 42,000 -0.40 -0.95 42,400 42,900 42,000 4,300 180,600,000
28/12/2018 42,000 -0.40 -0.95 42,400 42,900 42,000 4,300 180,600,000
27/12/2018 42,400 0.40 0.94 42,000 43,000 42,000 8,060 341,744,000
26/12/2018 42,000 -0.10 -0.24 42,000 42,000 41,800 27,930 1,173,060,000
25/12/2018 42,000 -0.85 -2.02 42,850 42,850 41,600 28,810 1,210,020,000
24/12/2018 42,850 0.05 0.12 42,800 42,950 42,700 5,480 234,818,000
23/12/2018 42,800 0.10 0.23 42,700 43,100 41,750 2,940 125,832,000
21/12/2018 42,800 0.10 0.23 42,700 43,100 41,750 2,940 125,832,000
20/12/2018 42,700 -0.90 -2.11 43,600 43,400 42,600 200 8,540,000
19/12/2018 43,600 1.20 2.75 42,400 45,000 42,000 1,720 74,992,000
18/12/2018 42,400 -0.20 -0.47 42,600 42,500 41,800 11,590 491,416,000
17/12/2018 42,600 -0.20 -0.47 42,800 42,800 42,000 11,790 502,254,000
16/12/2018 42,800 0.10 0.23 42,700 43,000 42,500 17,140 733,592,000
14/12/2018 42,800 0.10 0.23 42,700 43,000 42,500 17,140 733,592,000
13/12/2018 42,700 0.10 0.23 42,600 43,350 42,600 6,820 291,214,000
12/12/2018 42,600 0.10 0.23 42,500 43,300 42,500 4,170 177,642,000
11/12/2018 42,500 0.25 0.59 42,500 43,350 42,500 8,260 351,050,000
10/12/2018 42,500 -0.40 -0.94 42,900 42,900 42,350 8,400 357,000,000
09/12/2018 42,900 -0.10 -0.23 43,000 43,550 42,500 10,890 467,181,000
07/12/2018 42,900 -0.10 -0.23 43,000 43,550 42,500 10,890 467,181,000
06/12/2018 43,000 0.50 1.16 43,000 43,500 42,900 11,590 498,370,000
05/12/2018 43,000 -0.65 -1.51 43,650 43,950 43,000 24,410 1,049,630,000
04/12/2018 43,650 0.75 1.72 42,900 45,050 43,500 10,690 466,618,500
03/12/2018 45,350 -0.05 -0.11 45,400 45,650 45,300 32,280 1,463,898,000
30/11/2018 45,400 0.80 1.76 44,600 45,500 44,500 25,410 1,153,614,000
29/11/2018 44,600 -0.20 -0.45 44,800 44,950 44,500 12,440 554,824,000
28/11/2018 44,800 -0.10 -0.22 44,800 44,900 44,650 7,350 329,280,000
27/11/2018 44,800 0.20 0.45 44,800 45,000 44,800 20,190 904,512,000
26/11/2018 44,800 -0.10 -0.22 44,800 44,950 44,600 8,790 393,792,000
25/11/2018 44,800 0.05 0.11 44,800 45,000 44,650 2,860 128,128,000
23/11/2018 44,800 0.05 0.11 44,800 45,000 44,650 2,860 128,128,000
22/11/2018 44,800 0.10 0.22 44,700 45,200 44,800 22,370 1,002,176,000
21/11/2018 44,700 -0.05 -0.11 44,750 45,400 44,000 18,760 838,572,000
20/11/2018 44,750 0.15 0.34 44,600 45,700 44,400 16,260 727,635,000
19/11/2018 44,600 -0.25 -0.56 44,600 45,400 44,300 18,780 837,588,000
16/11/2018 44,600 -0.30 -0.67 44,900 45,000 44,600 17,740 791,204,000
15/11/2018 44,900 0.40 0.89 44,500 45,900 44,500 26,810 1,203,769,000
14/11/2018 44,500 -0.50 -1.12 45,000 45,000 44,500 18,910 841,495,000
13/11/2018 45,000 0.90 2.00 45,000 45,900 44,500 44,700 2,011,500,000
12/11/2018 45,000 -0.45 -1.00 45,000 45,000 44,550 30,190 1,358,550,000
09/11/2018 45,000 -0.30 -0.67 45,300 45,900 44,800 6,960 313,200,000
08/11/2018 45,300 -0.20 -0.44 45,500 46,350 45,250 6,820 308,946,000
07/11/2018 45,500 -0.20 -0.44 45,700 45,650 45,350 15,660 712,530,000
06/11/2018 45,700 -0.20 -0.44 45,700 46,400 45,300 6,640 303,448,000
05/11/2018 45,700 0.25 0.55 45,450 46,350 45,200 13,410 612,837,000
02/11/2018 45,450 -0.25 -0.55 45,700 45,700 44,500 49,560 2,252,502,000
01/11/2018 45,700 -0.10 -0.22 45,800 45,800 45,500 18,000 822,600,000
31/10/2018 45,800 0.65 1.42 45,150 46,000 45,000 20,610 943,938,000
30/10/2018 45,150 0.15 0.33 45,000 45,200 44,000 1,560 70,434,000
29/10/2018 45,000 0.05 0.11 44,950 45,400 45,000 1,610 72,450,000
28/10/2018 44,950 0.45 1.00 44,500 45,500 44,000 13,450 604,577,500
26/10/2018 44,950 0.45 1.00 44,500 45,500 44,000 13,450 604,577,500
25/10/2018 44,500 -1.30 -2.92 45,800 45,000 43,200 4,810 214,045,000
24/10/2018 45,800 0.80 1.75 45,000 45,900 45,000 19,080 873,864,000
23/10/2018 45,000 -0.10 -0.22 45,000 46,000 44,500 39,970 1,798,650,000
22/10/2018 45,000 0.25 0.56 45,000 46,200 45,000 37,800 1,701,000,000
21/10/2018 45,000 -0.60 -1.33 45,000 45,000 44,400 4,150 186,750,000
19/10/2018 45,000 -0.60 -1.33 45,000 45,000 44,400 4,150 186,750,000
18/10/2018 45,000 -0.60 -1.33 45,600 45,450 45,000 1,550 69,750,000
17/10/2018 45,600 -0.15 -0.33 45,750 45,750 45,000 5,260 239,856,000
16/10/2018 45,750 0.10 0.22 45,650 45,900 45,000 1,950 89,212,500
15/10/2018 45,650 0.65 1.42 45,000 46,300 45,000 3,560 162,514,000
14/10/2018 45,000 -0.50 -1.11 45,000 45,000 44,000 14,780 665,100,000
12/10/2018 45,000 -0.50 -1.11 45,000 45,000 44,000 14,780 665,100,000
11/10/2018 45,000 -1.20 -2.67 46,200 45,500 43,000 35,000 1,575,000,000
10/10/2018 46,200 -2.90 -6.28 49,100 49,050 46,200 26,020 1,202,124,000
09/10/2018 49,100 -0.30 -0.61 49,400 49,400 48,800 11,860 582,326,000
08/10/2018 49,400 0.20 0.40 49,200 52,000 49,300 62,180 3,071,692,000
07/10/2018 49,200 2.30 4.67 46,900 50,100 46,900 101,450 4,991,340,000
05/10/2018 49,200 2.30 4.67 46,900 50,100 46,900 101,450 4,991,340,000
04/10/2018 46,900 -0.20 -0.43 47,100 47,100 46,800 3,420 160,398,000
03/10/2018 47,100 0.15 0.32 46,950 47,300 46,600 1,980 93,258,000
02/10/2018 46,950 -0.65 -1.38 47,600 47,800 46,650 1,830 85,918,500
01/10/2018 47,600 -0.15 -0.32 47,750 47,800 46,600 2,430 115,668,000
30/09/2018 47,750 0.15 0.31 47,600 48,400 46,800 340 16,235,000
28/09/2018 47,750 0.15 0.31 47,600 48,400 46,800 340 16,235,000
27/09/2018 47,600 -0.40 -0.84 48,000 48,000 46,600 9,460 450,296,000
26/09/2018 48,000 0.30 0.63 47,700 48,000 47,000 2,310 110,880,000
25/09/2018 47,700 0.70 1.47 47,000 47,700 47,200 280 13,356,000
24/09/2018 47,000 -0.50 -1.06 47,000 47,500 46,500 660 31,020,000
21/09/2018 47,000 -0.50 -1.06 47,500 47,000 46,500 710 33,370,000
20/09/2018 47,500 0.30 0.63 47,200 47,500 47,200 250 11,875,000
19/09/2018 47,200 0.10 0.21 47,200 47,300 47,000 1,760 83,072,000
18/09/2018 47,200 0.25 0.53 46,950 47,200 46,600 380 17,936,000
17/09/2018 46,950 0.65 1.38 46,300 47,800 45,600 1,450 68,077,500
14/09/2018 46,300 0.60 1.30 45,700 46,700 45,800 2,210 102,323,000
13/09/2018 45,700 -2.10 -4.60 47,800 47,550 44,500 1,990 90,943,000
12/09/2018 47,800 -0.05 -0.10 47,850 47,800 47,800 200 9,560,000
11/09/2018 47,850 -0.05 -0.10 47,900 47,850 47,850 100 4,785,000
10/09/2018 47,900 0.55 1.15 47,350 47,900 46,500 8,060 386,074,000
07/09/2018 47,350 -0.65 -1.37 48,000 48,000 47,350 490 23,201,500
06/09/2018 48,000 -0.50 -1.04 48,000 48,000 47,500 130 6,240,000
05/09/2018 48,000 -0.10 -0.21 48,000 48,000 47,900 1,070 51,360,000
04/09/2018 48,000 0.30 0.63 48,000 49,300 47,550 3,300 158,400,000
03/09/2018 48,000 -0.30 -0.63 48,300 48,600 48,000 7,270 348,960,000
31/08/2018 48,000 -0.30 -0.63 48,300 48,600 48,000 7,270 348,960,000
30/08/2018 48,300 -0.15 -0.31 48,450 49,200 48,300 650 31,395,000
29/08/2018 48,450 0.05 0.10 48,400 48,450 48,200 70 3,391,500
28/08/2018 48,400 -0.10 -0.21 48,500 48,400 48,400 570 27,588,000
27/08/2018 48,500 -0.95 -1.96 49,450 48,500 47,900 410 19,885,000
26/08/2018 49,450 1.45 2.93 48,000 49,450 48,000 280 13,846,000
24/08/2018 49,450 1.45 2.93 48,000 49,450 48,000 280 13,846,000
23/08/2018 48,000 -0.20 -0.42 48,200 48,000 47,000 50 2,400,000
22/08/2018 48,200 1.20 2.49 47,000 48,200 48,200 20 964,000
21/08/2018 47,000 -1.15 -2.45 48,150 48,100 47,000 9,760 458,720,000
20/08/2018 48,150 -0.05 -0.10 48,200 48,200 47,000 4,810 231,601,500
17/08/2018 48,200 0.00 ■■ 0.00 48,200 48,200 48,100 3,020 145,564,000
16/08/2018 48,200 -0.30 -0.62 48,500 48,200 46,200 6,030 290,646,000
15/08/2018 48,500 0.10 0.21 48,400 48,500 48,000 1,570 76,145,000
14/08/2018 48,400 -0.10 -0.21 48,500 48,800 47,050 7,890 381,876,000
13/08/2018 48,500 0.50 1.03 48,500 49,400 47,100 10,250 497,125,000
10/08/2018 48,500 0.50 1.03 48,500 49,000 48,500 510 24,735,000
09/08/2018 48,500 -1.25 -2.58 48,500 48,500 47,250 510 24,735,000
08/08/2018 48,500 0.50 1.03 48,000 48,500 48,450 250 12,125,000
07/08/2018 48,000 -0.50 -1.04 48,500 48,200 48,000 630 30,240,000
06/08/2018 48,500 -0.30 -0.62 48,500 49,500 48,200 470 22,795,000
03/08/2018 48,500 -1.15 -2.37 48,500 48,500 47,350 60 2,910,000
02/08/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
01/08/2018 48,500 -0.50 -1.03 49,000 48,500 48,200 4,140 200,790,000
31/07/2018 49,000 -1.40 -2.86 50,400 49,850 48,450 16,550 810,950,000
30/07/2018 50,400 1.90 3.77 48,500 50,500 48,000 1,580 79,632,000
29/07/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
27/07/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
26/07/2018 48,500 -1.40 -2.89 48,500 48,500 47,100 1,060 51,410,000
25/07/2018 48,500 -0.85 -1.75 48,500 48,500 47,650 1,870 90,695,000
24/07/2018 48,500 -0.50 -1.03 49,000 49,000 48,000 1,170 56,745,000
23/07/2018 49,000 1.60 3.27 47,400 49,200 47,400 1,920 94,080,000
22/07/2018 47,400 -0.10 -0.21 47,500 47,600 47,400 1,710 81,054,000
20/07/2018 47,400 -0.10 -0.21 47,500 47,600 47,400 1,710 81,054,000
19/07/2018 47,500 -0.30 -0.63 47,800 47,500 47,000 190 9,025,000
18/07/2018 47,800 0.10 0.21 47,700 47,800 47,500 1,720 82,216,000
17/07/2018 47,700 0.20 0.42 47,500 50,000 47,000 540 25,758,000
16/07/2018 47,500 0.20 0.42 47,500 48,100 47,500 30 1,425,000
15/07/2018 47,500 -0.45 -0.95 47,950 48,500 47,500 160 7,600,000
13/07/2018 47,500 -0.45 -0.95 47,950 48,500 47,500 160 7,600,000
12/07/2018 47,950 -0.05 -0.10 48,000 47,950 47,450 90 4,315,500
11/07/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 100 4,800,000
10/07/2018 48,000 -0.50 -1.04 48,500 48,000 47,000 230 11,040,000
09/07/2018 48,500 0.50 1.03 48,000 49,300 46,800 930 45,105,000
08/07/2018 48,000 -0.50 -1.04 48,500 49,400 47,950 90 4,320,000
06/07/2018 48,000 -0.50 -1.04 48,500 49,400 47,950 90 4,320,000
05/07/2018 48,500 -1.70 -3.51 48,500 48,500 46,800 200 9,700,000
04/07/2018 48,500 -0.10 -0.21 48,500 50,000 48,000 1,280 62,080,000
03/07/2018 48,500 -0.90 -1.86 49,400 48,500 46,150 2,360 114,460,000
02/07/2018 49,400 0.90 1.82 48,500 49,400 46,000 2,900 143,260,000
01/07/2018 48,500 -0.90 -1.86 49,400 0 0 1,240 60,140,000
29/06/2018 48,500 -0.90 -1.86 49,400 49,000 48,000 1,240 60,140,000
28/06/2018 49,400 0.90 1.82 48,500 49,900 47,200 3,980 196,612,000
27/06/2018 48,500 0.10 0.21 48,400 48,500 47,000 540 26,190,000
26/06/2018 48,400 -0.10 -0.21 48,500 48,500 47,100 380 18,392,000
25/06/2018 48,500 -0.50 -1.03 49,000 49,000 48,500 400 19,400,000
22/06/2018 49,000 -0.90 -1.84 49,900 49,000 46,700 740 36,260,000
21/06/2018 49,900 1.30 2.61 48,600 49,900 49,900 110 5,489,000
20/06/2018 48,600 0.10 0.21 48,500 49,900 48,500 60 2,916,000
19/06/2018 48,500 -0.50 -1.03 49,000 48,500 48,000 2,150 104,275,000
18/06/2018 49,000 -0.80 -1.63 49,800 49,000 48,000 2,240 109,760,000
17/06/2018 49,800 -0.20 -0.40 50,000 50,800 48,500 1,450 72,210,000
15/06/2018 49,800 -0.20 -0.40 50,000 50,800 48,500 1,450 72,210,000
14/06/2018 50,000 2.00 4.00 48,000 50,000 48,150 1,790 89,500,000
13/06/2018 50,000 -0.40 -0.80 50,400 51,000 49,900 1,660 83,000,000
12/06/2018 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 50 2,520,000
11/06/2018 50,400 0.10 0.20 50,400 50,800 50,400 210 10,584,000
10/06/2018 50,400 -0.10 -0.20 50,400 50,400 49,400 980 49,392,000
08/06/2018 50,400 -0.10 -0.20 50,400 50,400 49,400 980 49,392,000
07/06/2018 50,400 -0.40 -0.79 50,800 51,300 50,000 4,180 210,672,000
06/06/2018 50,800 1.40 2.76 49,400 52,000 50,100 1,920 97,536,000
05/06/2018 49,400 1.70 3.44 47,700 49,800 47,700 2,060 101,764,000
04/06/2018 47,700 -0.20 -0.42 47,900 47,800 47,600 1,300 62,010,000
03/06/2018 47,900 -0.10 -0.21 48,000 48,000 47,500 2,350 112,565,000
01/06/2018 47,900 -0.10 -0.21 48,000 48,000 47,500 2,350 112,565,000
31/05/2018 48,000 -0.30 -0.63 48,000 48,000 46,500 4,620 221,760,000
30/05/2018 48,000 -0.50 -1.04 48,000 48,000 47,500 730 35,040,000
29/05/2018 48,000 -0.70 -1.46 48,700 48,700 47,600 4,160 199,680,000
28/05/2018 48,700 -0.30 -0.62 49,000 49,000 47,000 1,590 77,433,000
27/05/2018 49,000 -0.05 -0.10 49,000 49,000 48,950 2,070 101,430,000
25/05/2018 49,000 -0.05 -0.10 49,000 49,000 48,950 2,070 101,430,000
24/05/2018 49,000 -0.10 -0.20 49,100 50,500 48,500 11,130 545,370,000
23/05/2018 49,100 -0.90 -1.83 50,000 50,000 48,300 1,370 67,267,000
22/05/2018 50,000 -1.20 -2.40 51,200 50,100 49,000 940 47,000,000
21/05/2018 51,200 -0.20 -0.39 51,400 51,400 49,000 1,000 51,200,000
20/05/2018 51,400 -0.80 -1.56 52,200 51,600 48,950 3,870 198,918,000
18/05/2018 51,400 -0.80 -1.56 52,200 51,600 48,950 3,870 198,918,000
17/05/2018 52,200 -0.30 -0.57 52,500 52,300 52,000 5,930 309,546,000
16/05/2018 52,500 -2.40 -4.57 54,900 54,800 52,300 5,130 269,325,000
15/05/2018 54,900 -0.10 -0.18 55,000 54,900 52,000 5,310 291,519,000
14/05/2018 55,000 -1.40 -2.55 55,000 55,000 53,600 170 9,350,000
13/05/2018 55,000 -0.50 -0.91 55,500 55,500 54,000 760 41,800,000
11/05/2018 55,000 -0.50 -0.91 55,500 55,500 54,000 760 41,800,000
10/05/2018 55,500 -0.10 -0.18 55,600 55,600 55,000 5,600 310,800,000
09/05/2018 55,600 -1.40 -2.52 57,000 57,000 55,600 380 21,128,000
08/05/2018 57,000 -0.70 -1.23 57,700 57,000 55,500 540 30,780,000
07/05/2018 57,700 0.80 1.39 56,900 59,000 56,200 480 27,696,000
04/05/2018 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 100 5,690,000
03/05/2018 56,900 0.40 0.70 56,900 57,300 56,900 530 30,157,000
02/05/2018 56,900 -0.30 -0.53 57,200 56,900 55,100 80 4,552,000
30/04/2018 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 280 16,016,000
27/04/2018 57,200 0.00 ■■ 0.00 57,200 57,200 57,200 280 16,016,000
26/04/2018 57,200 -0.80 -1.40 58,000 58,000 57,000 4,200 240,240,000
25/04/2018 58,000 -1.40 -2.41 59,400 59,200 57,500 1,590 92,220,000
24/04/2018 58,000 -1.40 -2.41 59,400 59,200 57,500 1,590 92,220,000
23/04/2018 59,400 -1.00 -1.68 60,400 59,400 58,000 1,310 77,814,000
20/04/2018 60,400 0.50 0.83 59,900 60,700 58,000 1,760 106,304,000
19/04/2018 59,900 -1.40 -2.34 61,300 60,200 58,000 630 37,737,000
18/04/2018 61,300 -0.40 -0.65 61,700 61,300 58,000 1,710 104,823,000
13/04/2018 60,000 -1.80 -3.00 61,800 62,000 59,000 2,170 130,200,000
12/04/2018 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 60 3,708,000
11/04/2018 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 60 3,708,000
10/04/2018 61,800 -61.80 -100.00 61,800 61,800 61,800 10 618,000
09/04/2018 61,800 -0.30 -0.49 61,800 61,900 61,500 640 39,552,000
06/04/2018 61,800 -0.30 -0.49 62,100 61,800 60,900 730 45,114,000
05/04/2018 62,100 -0.20 -0.32 62,300 62,100 60,000 750 46,575,000
04/04/2018 62,100 -0.20 -0.32 62,300 62,100 60,000 750 46,575,000
03/04/2018 62,300 -0.80 -1.28 62,300 62,300 59,100 1,530 95,319,000
02/04/2018 62,300 1.40 2.25 60,900 62,300 60,000 700 43,610,000
30/03/2018 60,900 0.70 1.15 60,200 60,900 60,900 280 17,052,000
29/03/2018 60,200 -0.30 -0.50 60,500 60,900 60,200 570 34,314,000
28/03/2018 60,500 0.80 1.32 60,500 62,700 60,500 420 25,410,000
27/03/2018 60,500 -0.40 -0.66 60,900 60,800 60,400 760 45,980,000
26/03/2018 60,900 -0.30 -0.49 61,200 60,900 60,000 60 3,654,000
23/03/2018 61,200 -0.40 -0.65 61,600 61,200 59,000 1,670 102,204,000
22/03/2018 61,600 -61.60 -100.00 61,600 61,600 61,600 170 10,472,000
21/03/2018 61,600 -0.10 -0.16 61,100 61,900 60,600 210 12,936,000
20/03/2018 61,100 -0.60 -0.98 61,700 61,900 61,000 840 51,324,000
19/03/2018 61,700 0.50 0.81 61,200 61,900 60,000 900 55,530,000
16/03/2018 61,200 -0.10 -0.16 61,300 61,300 59,700 620 37,944,000
15/03/2018 61,300 -1.00 -1.63 62,300 61,300 60,300 250 15,325,000
14/03/2018 62,300 -0.30 -0.48 62,600 62,500 60,100 420 26,166,000
13/03/2018 62,600 0.60 0.96 62,000 62,900 62,600 80 5,008,000
12/03/2018 62,000 1.40 2.26 60,600 63,000 61,000 330 20,460,000
09/03/2018 62,900 2.30 3.66 60,600 63,000 61,000 170 10,693,000
08/03/2018 60,600 0.00 ■■ 0.00 60,600 60,600 60,600 20 1,212,000
07/03/2018 60,600 -2.40 -3.96 63,000 61,000 60,600 3,830 232,098,000
06/03/2018 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 30 1,890,000
05/03/2018 63,000 -0.80 -1.27 63,800 63,900 62,300 160 10,080,000
02/03/2018 63,800 2.80 4.39 61,000 63,900 63,800 210 13,398,000
01/03/2018 61,000 -3.30 -5.41 64,300 64,000 61,000 1,150 70,150,000
28/02/2018 64,300 -1.60 -2.43 63,200 64,600 63,200 2,070 133,101,000
27/02/2018 65,900 3.90 6.29 61,100 65,900 61,100 2,850 187,815,000
26/02/2018 62,000 -0.80 -1.27 62,800 62,800 62,000 520 32,240,000
23/02/2018 62,800 0.50 0.80 62,500 64,900 62,500 450 28,260,000
22/02/2018 62,300 0.30 0.48 61,800 62,500 61,800 19,360 1,206,128,000
21/02/2018 62,000 -0.90 -1.43 62,000 62,000 62,000 430 26,660,000
13/02/2018 62,900 0.00 ■■ 0.00 60,000 62,900 60,000 1,640 103,156,000
12/02/2018 62,900 3.40 5.71 57,200 62,900 57,200 3,400 213,860,000
09/02/2018 59,500 -1.30 -2.14 56,800 59,500 56,800 1,590 94,605,000
08/02/2018 60,800 -0.20 -0.33 60,900 62,500 56,800 5,790 352,032,000
07/02/2018 61,000 0.10 0.16 61,800 63,000 60,900 1,460 89,060,000
06/02/2018 60,900 -0.60 -0.98 60,900 63,000 58,100 970 59,073,000
05/02/2018 61,500 -1.00 -1.60 62,200 62,700 60,200 1,290 79,335,000
02/02/2018 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 50 3,125,000
01/02/2018 62,500 -2.40 -3.70 62,600 63,800 60,400 3,770 235,625,000
31/01/2018 64,900 3.20 5.19 61,700 64,900 57,400 9,010 584,749,000
30/01/2018 61,700 0.60 0.98 59,700 61,700 59,700 3,090 190,653,000
29/01/2018 61,100 1.30 2.17 59,800 61,400 59,100 4,530 276,783,000
26/01/2018 59,800 -2.10 -3.39 60,100 61,800 59,600 2,440 145,912,000
25/01/2018 61,900 0.00 ■■ 0.00 62,800 62,800 60,000 11,900 736,610,000
22/01/2018 61,900 -0.30 -0.48 62,200 62,200 61,000 4,460 276,074,000
19/01/2018 62,200 -0.80 -1.27 62,000 62,500 61,000 5,510 342,722,000
18/01/2018 63,000 -0.80 -1.25 63,000 63,000 62,500 510 32,130,000
17/01/2018 63,800 -0.20 -0.31 64,000 64,000 62,400 2,830 180,554,000
16/01/2018 64,000 0.20 0.31 64,300 64,300 62,000 14,970 958,080,000
15/01/2018 63,800 0.30 0.47 65,300 65,300 62,100 2,090 133,342,000
12/01/2018 63,500 0.50 0.79 63,500 63,500 62,500 960 60,960,000
11/01/2018 63,000 -1.00 -1.56 63,500 63,500 62,000 8,890 560,070,000
10/01/2018 64,000 -1.10 -1.69 64,000 65,000 64,000 2,690 172,160,000
09/01/2018 65,100 0.20 0.31 65,300 65,300 65,100 2,520 164,052,000
08/01/2018 64,900 0.90 1.41 65,400 65,400 63,600 140 9,086,000
05/01/2018 64,000 -0.80 -1.23 65,000 67,500 64,000 340 21,760,000
04/01/2018 64,800 0.30 0.47 63,500 64,800 63,500 2,450 158,760,000
03/01/2018 64,500 0.50 0.78 63,900 64,500 63,900 430 27,735,000
02/01/2018 64,000 0.10 0.16 64,000 64,900 63,000 2,340 149,760,000
29/12/2017 63,900 -0.10 -0.16 63,100 63,900 63,000 1,460 93,294,000
28/12/2017 64,000 0.00 ■■ 0.00 64,000 64,000 63,100 960 61,440,000
27/12/2017 64,000 0.20 0.31 63,700 64,400 63,700 420 26,880,000
26/12/2017 63,800 0.80 1.27 63,800 63,800 63,000 20,550 1,311,090,000
25/12/2017 63,000 -0.30 -0.47 64,000 64,000 63,000 1,970 124,110,000
22/12/2017 63,300 -0.10 -0.16 64,400 64,400 63,300 1,170 74,061,000
21/12/2017 63,400 -0.60 -0.94 64,000 64,000 63,400 1,640 103,976,000
20/12/2017 64,000 0.00 ■■ 0.00 64,800 64,800 63,800 1,020 65,280,000
19/12/2017 64,000 0.30 0.47 64,800 64,800 63,400 2,200 140,800,000
18/12/2017 63,700 -0.50 -0.78 64,000 65,800 63,200 5,270 335,699,000
15/12/2017 64,200 -2.70 -4.04 67,400 67,400 64,000 1,810 116,202,000
14/12/2017 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 3,710 248,199,000
13/12/2017 66,900 0.50 0.75 66,400 67,300 63,500 2,410 161,229,000
12/12/2017 66,400 -1.40 -2.06 66,500 66,500 63,700 3,220 213,808,000
11/12/2017 67,800 1.00 1.50 67,400 68,800 66,800 260 17,628,000
08/12/2017 66,800 -0.40 -0.60 65,800 66,800 65,800 40 2,672,000
07/12/2017 67,200 0.20 0.30 65,800 67,600 65,700 1,290 86,688,000
06/12/2017 67,000 -0.20 -0.30 67,800 67,800 67,000 120 8,040,000
05/12/2017 67,200 -0.20 -0.30 65,300 67,200 65,300 170 11,424,000
04/12/2017 67,400 -0.30 -0.44 66,200 67,800 66,000 3,790 255,446,000
01/12/2017 67,700 0.30 0.45 66,000 67,900 66,000 1,190 80,563,000
30/11/2017 67,400 0.00 ■■ 0.00 67,400 67,400 66,000 980 66,052,000
29/11/2017 67,400 -0.60 -0.88 68,000 68,000 66,000 5,050 340,370,000
28/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
27/11/2017 68,000 0.00 ■■ 0.00 68,000 68,000 66,400 1,970 133,960,000
24/11/2017 68,000 -0.70 -1.02 68,500 68,500 64,100 9,490 645,320,000
23/11/2017 68,700 1.50 2.23 69,000 69,000 68,200 1,430 98,241,000
22/11/2017 67,200 -1.10 -1.61 69,800 69,800 67,200 1,770 118,944,000
21/11/2017 68,300 -1.20 -1.73 69,000 70,000 68,300 2,370 161,871,000
20/11/2017 69,500 -0.50 -0.71 70,400 70,400 69,300 2,580 179,310,000
17/11/2017 70,000 1.00 1.45 69,000 70,000 68,300 3,180 222,600,000
16/11/2017 69,000 -0.50 -0.72 69,000 69,000 68,300 6,000 414,000,000
15/11/2017 69,500 0.00 ■■ 0.00 69,500 70,200 69,500 2,830 196,685,000
14/11/2017 69,500 -0.30 -0.43 69,500 69,500 69,500 510 35,445,000
13/11/2017 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 0 0
10/11/2017 69,800 0.80 1.16 69,900 69,900 69,800 750 52,350,000
09/11/2017 69,000 -0.60 -0.86 68,600 69,400 68,600 1,200 82,800,000
08/11/2017 69,600 -0.30 -0.43 69,000 69,800 68,500 1,450 100,920,000
07/11/2017 69,900 0.20 0.29 70,200 70,200 69,000 1,550 108,345,000
06/11/2017 69,700 0.00 ■■ 0.00 69,700 69,700 69,700 0 0
03/11/2017 69,700 -0.10 -0.14 69,800 69,800 68,200 690 48,093,000
02/11/2017 69,800 -0.80 -1.13 69,100 69,800 69,100 340 23,732,000
01/11/2017 70,600 0.80 1.15 69,900 70,600 69,900 110 7,766,000
31/10/2017 69,800 0.50 0.72 67,600 69,800 67,600 1,870 130,526,000
30/10/2017 69,300 -0.20 -0.29 69,500 69,500 69,000 1,180 81,774,000
27/10/2017 69,500 -0.20 -0.29 69,500 69,500 68,100 1,570 109,115,000
26/10/2017 69,700 -0.10 -0.14 70,700 70,700 69,000 1,020 71,094,000
25/10/2017 69,800 0.20 0.29 70,300 70,300 69,100 730 50,954,000
24/10/2017 69,600 -0.40 -0.57 69,000 69,600 69,000 1,010 70,296,000
23/10/2017 70,000 0.10 0.14 70,500 70,800 70,000 60 4,200,000
20/10/2017 69,900 0.90 1.30 70,500 70,500 68,500 1,340 93,666,000
19/10/2017 69,000 -0.90 -1.29 70,500 70,500 69,000 6,590 454,710,000
18/10/2017 69,900 -0.10 -0.14 70,000 70,000 69,000 390 27,261,000
17/10/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
16/10/2017 70,000 -1.00 -1.41 69,000 70,000 69,000 5,630 394,100,000
13/10/2017 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 3,220 228,620,000
12/10/2017 71,000 0.50 0.71 70,900 71,000 70,900 40 2,840,000
11/10/2017 70,500 -0.50 -0.70 69,500 70,500 69,500 1,050 74,025,000
10/10/2017 71,000 0.00 ■■ 0.00 69,000 71,000 69,000 2,950 209,450,000
09/10/2017 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
06/10/2017 71,000 -0.40 -0.56 71,400 71,400 68,800 220 15,620,000
05/10/2017 71,400 -0.10 -0.14 71,400 71,400 71,400 1,420 101,388,000
04/10/2017 71,500 0.50 0.70 71,000 71,500 70,500 9,440 674,960,000
03/10/2017 71,000 1.40 2.01 69,900 71,000 68,200 11,410 810,110,000
02/10/2017 69,600 -0.10 -0.14 69,700 70,000 69,600 18,360 1,277,856,000
29/09/2017 69,700 0.20 0.29 69,000 69,800 69,000 16,150 1,125,655,000
28/09/2017 69,500 -0.10 -0.14 69,400 69,900 69,400 2,240 155,680,000
27/09/2017 69,600 -0.90 -1.28 70,000 70,300 69,000 19,620 1,365,552,000
26/09/2017 70,500 2.40 3.52 68,900 70,500 68,000 2,470 174,135,000
25/09/2017 68,100 -0.40 -0.58 68,100 68,100 67,800 1,170 79,677,000
22/09/2017 68,500 0.10 0.15 68,900 68,900 67,800 4,450 304,825,000
21/09/2017 68,400 0.10 0.15 69,000 69,000 68,000 4,580 313,272,000
20/09/2017 68,300 -0.90 -1.30 69,500 69,500 68,100 2,530 172,799,000
19/09/2017 69,200 -0.10 -0.14 69,300 69,300 68,100 3,200 221,440,000
18/09/2017 69,300 0.00 ■■ 0.00 71,800 71,800 68,400 1,480 102,564,000
15/09/2017 69,300 0.00 ■■ 0.00 69,300 69,300 69,300 110 7,623,000
14/09/2017 69,300 -0.20 -0.29 69,500 69,500 68,000 4,140 286,902,000
13/09/2017 69,500 -0.30 -0.43 69,600 72,000 69,500 2,120 147,340,000
12/09/2017 69,800 0.20 0.29 70,200 70,300 68,300 430 30,014,000
11/09/2017 69,600 0.20 0.29 68,100 69,600 68,000 1,290 89,784,000
08/09/2017 69,400 0.00 ■■ 0.00 69,400 69,500 68,200 3,240 224,856,000
07/09/2017 69,400 0.00 ■■ 0.00 69,400 69,400 69,300 1,890 131,166,000
06/09/2017 69,400 -0.60 -0.86 69,400 69,400 69,300 1,200 83,280,000
05/09/2017 70,000 0.10 0.14 69,900 70,300 68,200 240 16,800,000
01/09/2017 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
31/08/2017 69,900 -0.20 -0.29 68,200 70,000 68,100 3,770 263,523,000
30/08/2017 70,100 0.10 0.14 69,500 70,100 68,000 1,330 93,233,000
29/08/2017 70,000 1.00 1.45 70,300 70,300 70,000 510 35,700,000
28/08/2017 69,000 -1.30 -1.85 69,000 69,000 68,400 160 11,040,000
25/08/2017 70,300 -0.20 -0.28 68,500 70,300 68,500 440 30,932,000
24/08/2017 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
23/08/2017 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
22/08/2017 70,500 2.00 2.92 68,500 70,500 68,500 40 2,820,000
21/08/2017 68,500 -2.20 -3.11 71,000 71,000 68,500 5,300 363,050,000
18/08/2017 70,700 0.60 0.86 70,100 70,700 70,100 510 36,057,000
17/08/2017 70,100 1.20 1.74 70,500 70,900 70,000 350 24,535,000
16/08/2017 68,900 0.10 0.15 69,000 69,000 68,800 1,630 112,307,000
15/08/2017 68,800 0.00 ■■ 0.00 70,800 70,800 68,100 1,120 77,056,000
14/08/2017 68,800 -2.70 -3.78 71,500 71,500 68,800 6,220 427,936,000
11/08/2017 71,500 2.30 3.32 72,000 72,000 69,000 4,300 307,450,000
10/08/2017 69,200 -3.20 -4.42 69,200 72,000 69,200 280 19,376,000
09/08/2017 72,400 0.40 0.56 72,100 75,000 69,000 4,300 311,320,000
08/08/2017 72,000 0.20 0.28 71,800 72,000 71,800 130 9,360,000
07/08/2017 71,800 -1.70 -2.31 73,500 73,500 70,000 4,250 305,150,000
04/08/2017 73,500 3.50 5.00 73,500 73,500 73,500 110 8,085,000
03/08/2017 70,000 1.00 1.45 71,900 71,900 69,000 1,140 79,800,000
02/08/2017 69,000 -1.10 -1.57 73,700 74,000 68,600 12,590 868,710,000
01/08/2017 70,100 -4.80 -6.41 74,900 74,900 70,100 700 49,070,000
31/07/2017 74,900 3.20 4.46 69,400 74,900 69,000 4,750 355,775,000
28/07/2017 71,700 1.70 2.43 71,300 71,700 70,200 2,610 187,137,000
27/07/2017 70,000 0.50 0.72 69,500 70,000 69,500 520 36,400,000
26/07/2017 69,500 0.80 1.16 68,700 70,500 68,000 3,080 214,060,000
25/07/2017 68,700 0.00 ■■ 0.00 71,500 71,500 67,600 3,830 263,121,000
24/07/2017 68,700 -0.30 -0.43 68,000 69,000 68,000 300 20,610,000
21/07/2017 69,000 -0.90 -1.29 69,800 71,700 69,000 2,050 141,450,000
20/07/2017 69,900 0.90 1.30 69,900 69,900 67,600 80 5,592,000
19/07/2017 69,000 -0.90 -1.29 69,000 69,900 69,000 230 15,870,000
18/07/2017 69,900 0.00 ■■ 0.00 69,900 71,700 69,900 380 26,562,000
17/07/2017 69,900 -1.80 -2.51 69,000 69,900 67,900 290 20,271,000
14/07/2017 71,700 -0.20 -0.28 71,700 71,700 71,700 30 2,151,000
13/07/2017 71,900 1.10 1.55 72,500 72,500 69,000 910 65,429,000
12/07/2017 70,800 -3.80 -5.09 70,000 72,900 70,000 2,430 172,044,000
11/07/2017 74,600 4.80 6.88 69,500 74,600 69,500 6,080 453,568,000
10/07/2017 69,800 0.30 0.43 69,500 70,100 68,500 230 16,054,000
07/07/2017 69,500 0.50 0.72 69,000 69,700 69,000 10,060 699,170,000
06/07/2017 69,000 0.20 0.29 68,800 69,000 68,500 1,230 84,870,000
05/07/2017 68,800 -0.20 -0.29 69,000 69,000 68,800 50 3,440,000
04/07/2017 69,000 -0.50 -0.72 69,000 69,000 68,000 1,430 98,670,000
03/07/2017 69,500 -0.50 -0.71 69,900 70,000 68,000 1,940 134,830,000
30/06/2017 70,000 -0.50 -0.71 70,500 70,500 68,100 7,540 527,800,000
29/06/2017 70,500 0.70 1.00 70,500 70,500 70,500 70 4,935,000
28/06/2017 69,800 -0.10 -0.14 69,000 69,800 69,000 460 32,108,000
27/06/2017 69,900 0.00 ■■ 0.00 68,200 69,900 68,100 110 7,689,000
26/06/2017 69,900 -0.10 -0.14 70,000 70,000 69,000 650 45,435,000
23/06/2017 70,000 -0.80 -1.13 69,000 70,000 69,000 130 9,100,000
22/06/2017 70,800 0.90 1.29 70,800 70,800 70,800 60 4,248,000
21/06/2017 69,900 1.40 2.04 69,900 70,500 69,000 4,620 322,938,000
20/06/2017 71,000 -0.30 -0.42 70,000 71,000 69,800 250 17,750,000
19/06/2017 71,300 -0.20 -0.28 71,300 71,300 71,300 100 7,130,000
16/06/2017 71,500 0.00 ■■ 0.00 71,300 71,500 70,000 840 60,060,000
15/06/2017 71,500 2.40 3.47 71,800 71,800 70,000 1,940 138,710,000
14/06/2017 69,100 -1.90 -2.68 70,900 72,000 69,100 2,290 158,239,000
13/06/2017 71,000 0.00 ■■ 0.00 70,000 71,000 66,100 3,010 213,710,000
12/06/2017 71,000 -0.80 -1.11 72,300 72,500 70,000 1,070 75,970,000
09/06/2017 71,800 -1.10 -1.51 72,900 72,900 69,900 4,740 340,332,000
08/06/2017 72,900 3.10 4.44 69,000 72,900 69,000 2,220 161,838,000
07/06/2017 69,800 -0.50 -0.71 68,700 69,900 68,700 1,160 80,968,000
06/06/2017 70,300 0.70 1.01 70,900 71,000 68,700 1,120 78,736,000
05/06/2017 69,600 0.90 1.31 69,900 69,900 68,600 1,360 94,656,000
02/06/2017 68,700 -1.20 -1.72 69,000 69,900 68,600 340 23,358,000
01/06/2017 69,900 -0.50 -0.71 68,600 70,000 68,600 4,720 329,928,000
31/05/2017 70,400 0.20 0.28 70,200 70,400 70,000 1,490 104,896,000
30/05/2017 70,200 -0.20 -0.28 70,200 70,200 69,200 430 30,186,000
29/05/2017 70,400 0.00 ■■ 0.00 68,800 70,400 68,600 1,440 101,376,000
26/05/2017 70,400 -0.10 -0.14 70,400 70,400 69,000 6,390 449,856,000
25/05/2017 70,500 0.30 0.43 69,200 70,500 69,000 1,410 99,405,000
24/05/2017 70,200 -0.30 -0.43 70,000 70,300 70,000 1,710 120,042,000
23/05/2017 70,500 0.00 ■■ 0.00 70,300 70,500 70,300 1,170 82,485,000
22/05/2017 70,500 -0.50 -0.70 70,900 70,900 70,000 1,200 84,600,000
19/05/2017 71,000 0.10 0.14 70,900 71,000 70,900 160 11,360,000
18/05/2017 70,900 -1.60 -2.21 71,000 71,000 70,100 2,120 150,308,000
17/05/2017 72,500 -0.40 -0.55 70,100 72,500 69,000 3,010 218,225,000
16/05/2017 72,900 0.00 ■■ 0.00 72,900 72,900 72,900 0 0
15/05/2017 72,900 0.10 0.14 72,800 73,000 70,000 1,600 116,640,000
09/05/2017 71,700 0.70 0.99 70,500 71,900 70,500 3,880 278,196,000
08/05/2017 71,000 1.50 2.16 69,200 71,000 69,200 7,720 548,120,000
05/05/2017 69,500 0.40 0.58 71,000 72,000 69,200 1,820 126,490,000
04/05/2017 69,100 -2.80 -3.89 69,100 69,100 69,100 20 1,382,000
03/05/2017 71,900 -0.10 -0.14 71,000 71,900 69,300 190 13,661,000
28/04/2017 72,000 -1.00 -1.37 71,900 73,000 71,900 2,420 174,240,000
27/04/2017 73,000 2.00 2.82 70,100 73,000 68,500 7,300 532,900,000
26/04/2017 71,000 2.10 3.05 68,000 71,000 67,600 6,590 467,890,000
25/04/2017 68,900 0.10 0.15 69,300 69,300 67,200 1,530 105,417,000
24/04/2017 68,800 -0.10 -0.15 68,000 68,800 68,000 30 2,064,000
21/04/2017 68,900 0.40 0.58 69,000 69,000 67,000 1,310 90,259,000
20/04/2017 68,500 -0.50 -0.72 67,600 69,500 67,600 1,280 87,680,000
19/04/2017 69,000 -0.40 -0.58 69,500 69,500 66,800 3,700 255,300,000
18/04/2017 69,400 -0.10 -0.14 69,500 69,500 66,700 780 54,132,000
17/04/2017 69,500 0.50 0.72 69,500 69,500 69,500 20 1,390,000
14/04/2017 69,000 -0.70 -1.00 69,100 70,000 66,600 1,330 91,770,000
13/04/2017 69,700 0.00 ■■ 0.00 69,700 69,700 69,700 0 0
12/04/2017 69,700 -0.20 -0.29 68,600 69,800 68,500 550 38,335,000
11/04/2017 69,900 0.40 0.58 69,900 70,000 69,000 340 23,766,000
10/04/2017 69,500 0.00 ■■ 0.00 69,100 69,500 69,100 2,410 167,495,000
07/04/2017 69,500 -0.10 -0.14 69,400 69,500 69,400 1,280 88,960,000
05/04/2017 69,600 -0.10 -0.14 69,700 69,700 69,000 1,460 101,616,000
04/04/2017 69,700 -0.10 -0.14 69,700 69,700 69,700 150 10,455,000
03/04/2017 69,800 0.30 0.43 69,000 69,800 69,000 2,300 160,540,000
31/03/2017 69,500 -0.50 -0.71 70,000 70,000 68,500 8,660 601,870,000
30/03/2017 70,000 -0.50 -0.71 69,000 70,400 69,000 4,330 303,100,000
29/03/2017 70,500 0.50 0.71 70,000 70,500 69,800 3,930 277,065,000
28/03/2017 70,000 -0.50 -0.71 70,000 70,100 69,500 7,370 515,900,000
27/03/2017 70,500 -0.90 -1.26 71,000 71,900 70,000 16,080 1,133,640,000
24/03/2017 71,400 0.00 ■■ 0.00 71,300 71,400 71,000 1,660 118,524,000
23/03/2017 71,400 -0.10 -0.14 70,000 71,400 69,900 730 52,122,000
22/03/2017 71,500 0.10 0.14 71,800 71,900 70,000 2,790 199,485,000
21/03/2017 71,400 -0.40 -0.56 70,300 71,600 70,200 580 41,412,000
20/03/2017 71,800 -0.10 -0.14 71,900 71,900 70,100 1,720 123,496,000
17/03/2017 71,900 0.00 ■■ 0.00 69,300 71,900 69,300 2,270 163,213,000
16/03/2017 71,900 0.00 ■■ 0.00 69,200 73,000 69,200 1,240 89,156,000
15/03/2017 71,900 -1.00 -1.37 70,100 72,000 69,000 2,430 174,717,000
14/03/2017 72,900 0.20 0.28 71,100 73,900 67,700 4,760 347,004,000
13/03/2017 72,700 0.70 0.97 72,400 75,600 71,000 730 53,071,000
10/03/2017 72,000 -0.40 -0.55 71,000 72,000 71,000 40 2,880,000
09/03/2017 72,400 -0.10 -0.14 71,200 72,400 71,000 1,810 131,044,000
08/03/2017 72,500 -0.40 -0.55 71,000 72,500 71,000 310 22,475,000
07/03/2017 72,900 -0.10 -0.14 73,700 73,800 71,100 2,270 165,483,000
06/03/2017 73,000 -0.40 -0.54 72,000 74,500 72,000 360 26,280,000
03/03/2017 73,400 0.50 0.69 73,800 73,800 72,900 150 11,010,000
02/03/2017 72,900 0.90 1.25 73,700 73,700 71,100 70 5,103,000
01/03/2017 72,000 -2.40 -3.23 74,000 74,000 71,000 590 42,480,000
28/02/2017 74,400 0.00 ■■ 0.00 74,400 74,400 74,400 30 2,232,000
27/02/2017 74,400 1.40 1.92 74,900 74,900 71,000 3,790 281,976,000
24/02/2017 73,000 1.00 1.39 73,900 73,900 71,100 2,050 149,650,000
23/02/2017 72,000 -1.00 -1.37 72,900 72,900 72,000 570 41,040,000
22/02/2017 73,000 -1.00 -1.35 73,000 73,500 73,000 290 21,170,000
21/02/2017 74,000 0.80 1.09 73,000 74,000 73,000 210 15,540,000
20/02/2017 73,200 -1.00 -1.35 73,100 73,200 71,500 1,030 75,396,000
17/02/2017 74,200 1.20 1.64 73,000 74,200 71,200 1,200 89,040,000
16/02/2017 73,000 0.10 0.14 73,000 73,000 73,000 1,020 74,460,000
15/02/2017 72,900 -1.00 -1.35 71,100 73,000 71,000 2,000 145,800,000
14/02/2017 73,900 0.00 ■■ 0.00 73,900 73,900 73,900 0 0
13/02/2017 73,900 -1.60 -2.12 72,000 73,900 71,200 40 2,956,000
10/02/2017 75,500 -0.50 -0.66 71,500 75,500 71,100 50 3,775,000
09/02/2017 76,000 2.00 2.70 74,400 79,000 72,000 670 50,920,000
08/02/2017 74,000 0.00 ■■ 0.00 74,000 75,000 70,600 940 69,560,000
07/02/2017 74,000 2.00 2.78 72,000 74,000 72,000 100 7,400,000
06/02/2017 72,000 -1.00 -1.37 73,000 75,000 70,600 1,520 109,440,000
03/02/2017 73,000 -1.00 -1.35 73,000 74,000 73,000 1,250 91,250,000
02/02/2017 74,000 -4.00 -5.13 78,000 78,000 72,600 1,310 96,940,000
25/01/2017 78,000 5.10 7.00 72,400 78,000 69,200 3,140 244,920,000
24/01/2017 72,900 0.00 ■■ 0.00 73,000 73,000 72,900 80 5,832,000
23/01/2017 72,900 -1.10 -1.49 74,000 74,000 70,000 1,340 97,686,000
20/01/2017 74,000 2.70 3.79 68,100 74,300 68,100 2,850 210,900,000
19/01/2017 71,300 -0.10 -0.14 71,400 71,400 69,100 230 16,399,000
18/01/2017 71,400 -0.10 -0.14 69,000 71,400 68,600 1,030 73,542,000
17/01/2017 71,500 -0.30 -0.42 69,000 71,500 68,000 2,730 195,195,000
16/01/2017 71,800 -0.20 -0.28 72,000 72,000 71,800 1,810 129,958,000
13/01/2017 72,000 0.00 ■■ 0.00 72,000 72,000 70,000 1,670 120,240,000
12/01/2017 72,000 0.50 0.70 71,500 72,300 69,000 1,510 108,720,000
11/01/2017 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 20 1,430,000
10/01/2017 71,500 -0.30 -0.42 70,000 71,500 69,400 1,020 72,930,000
09/01/2017 71,800 0.00 ■■ 0.00 72,000 72,000 71,000 730 52,414,000
06/01/2017 71,800 -0.30 -0.42 72,100 72,100 68,400 2,250 161,550,000
05/01/2017 72,100 1.10 1.55 69,200 72,300 69,200 2,520 181,692,000
04/01/2017 71,000 -1.00 -1.39 69,800 71,000 68,200 2,250 159,750,000
03/01/2017 72,000 0.00 ■■ 0.00 72,400 72,800 69,000 1,410 101,520,000
30/12/2016 72,000 0.20 0.28 68,300 73,000 68,300 5,970 429,840,000
29/12/2016 71,800 1.90 2.72 71,300 71,900 69,000 3,630 260,634,000
28/12/2016 69,900 -0.80 -1.13 71,900 71,900 68,000 1,050 73,395,000
27/12/2016 70,700 -1.20 -1.67 71,900 71,900 68,100 5,710 403,697,000
26/12/2016 71,900 3.30 4.81 68,600 71,900 68,000 9,440 678,736,000
23/12/2016 68,600 -2.20 -3.11 72,500 72,500 68,600 130 8,918,000
22/12/2016 70,800 -1.70 -2.34 72,500 72,500 68,000 7,400 523,920,000
21/12/2016 72,500 -0.10 -0.14 71,000 72,800 71,000 1,540 111,650,000
20/12/2016 72,600 -0.10 -0.14 70,000 72,600 69,000 1,050 76,230,000
19/12/2016 72,700 -0.30 -0.41 71,000 72,800 70,000 1,610 117,047,000
16/12/2016 73,000 1.00 1.39 72,000 73,000 72,000 260 18,980,000
15/12/2016 72,000 -1.60 -2.17 73,500 73,600 71,900 100 7,200,000
14/12/2016 73,600 2.40 3.37 73,700 73,700 70,000 120 8,832,000
13/12/2016 71,200 -3.10 -4.17 70,000 72,000 69,300 11,430 813,816,000
12/12/2016 74,300 0.40 0.54 74,600 74,600 69,000 290 21,547,000
09/12/2016 73,900 3.90 5.57 71,500 73,900 70,000 6,650 491,435,000
08/12/2016 70,000 -2.00 -2.78 71,700 72,000 70,000 140 9,800,000
07/12/2016 72,000 1.00 1.41 68,100 72,000 68,000 10,610 763,920,000
06/12/2016 71,000 -2.00 -2.74 71,000 71,000 71,000 7,510 533,210,000
05/12/2016 73,000 0.10 0.14 74,000 74,000 69,000 1,850 135,050,000
02/12/2016 72,900 -1.00 -1.35 71,100 73,000 71,000 230 16,767,000
01/12/2016 73,900 0.00 ■■ 0.00 73,900 73,900 73,900 20 1,478,000
30/11/2016 73,900 1.00 1.37 73,000 75,500 70,000 740 54,686,000
29/11/2016 72,900 0.00 ■■ 0.00 70,500 72,900 70,000 3,530 257,337,000
28/11/2016 72,900 0.00 ■■ 0.00 73,500 73,500 71,000 1,150 83,835,000
25/11/2016 72,900 0.00 ■■ 0.00 74,000 74,000 72,000 6,070 442,503,000
24/11/2016 72,900 0.40 0.55 74,500 74,500 69,000 1,210 88,209,000
23/11/2016 75,000 1.10 1.49 75,000 77,000 73,800 1,170 87,750,000
22/11/2016 73,900 -0.10 -0.14 74,000 74,000 73,500 90 6,651,000
21/11/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 110 8,140,000
18/11/2016 74,000 0.60 0.82 73,800 77,000 73,800 2,330 172,420,000
17/11/2016 73,400 0.00 ■■ 0.00 74,300 74,300 72,000 1,950 143,130,000
16/11/2016 73,400 0.10 0.14 72,900 73,400 72,900 850 62,390,000
15/11/2016 73,300 -0.60 -0.81 73,900 74,500 73,300 1,160 85,028,000
14/11/2016 73,900 0.60 0.82 73,300 74,000 69,900 490 36,211,000
11/11/2016 73,300 0.10 0.14 74,000 74,000 73,100 220 16,126,000
10/11/2016 73,200 0.80 1.10 72,000 73,500 69,100 2,900 212,280,000
09/11/2016 72,400 0.80 1.12 72,500 72,500 71,500 1,570 113,668,000
08/11/2016 71,600 0.00 ■■ 0.00 71,600 73,000 71,600 2,910 208,356,000
07/11/2016 71,600 -0.20 -0.28 71,000 71,600 71,000 200 14,320,000
04/11/2016 71,800 0.40 0.56 71,800 71,800 71,500 580 41,644,000
03/11/2016 71,400 -0.10 -0.14 71,000 71,400 71,000 510 36,414,000
02/11/2016 71,500 0.50 0.70 71,000 71,500 70,200 560 40,040,000
01/11/2016 71,000 -0.30 -0.42 71,300 71,300 71,000 3,770 267,670,000
31/10/2016 71,300 -0.60 -0.83 70,000 71,500 70,000 1,250 89,125,000
28/10/2016 71,900 0.00 ■■ 0.00 71,900 71,900 71,900 0 0
27/10/2016 71,900 0.00 ■■ 0.00 71,900 72,000 71,500 2,240 161,056,000
26/10/2016 71,900 1.00 1.41 70,900 72,000 70,200 9,810 705,339,000
25/10/2016 70,900 -0.10 -0.14 71,000 71,000 70,000 1,140 80,826,000
24/10/2016 71,000 0.00 ■■ 0.00 71,000 72,000 70,000 160 11,360,000
21/10/2016 71,000 0.00 ■■ 0.00 71,000 72,000 70,000 1,690 119,990,000
20/10/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 130 9,230,000
19/10/2016 71,000 0.50 0.71 70,500 72,000 69,500 2,640 187,440,000
18/10/2016 70,500 -0.50 -0.70 71,000 71,000 70,000 280 19,740,000
17/10/2016 71,000 0.00 ■■ 0.00 72,000 72,000 70,000 1,580 112,180,000
14/10/2016 71,000 -1.00 -1.39 70,700 72,000 69,900 13,570 963,470,000
13/10/2016 72,000 -0.40 -0.55 71,000 72,400 71,000 440 31,680,000
12/10/2016 72,400 -0.40 -0.55 72,500 72,500 71,200 1,730 125,252,000
11/10/2016 72,800 -0.10 -0.14 72,800 72,800 72,000 1,470 107,016,000
10/10/2016 72,900 -1.10 -1.49 72,500 73,000 71,500 3,420 249,318,000
07/10/2016 74,000 1.50 2.07 70,500 74,000 70,500 710 52,540,000
06/10/2016 72,500 2.60 3.72 72,900 73,000 72,500 4,290 311,025,000
05/10/2016 69,900 -4.60 -6.17 74,500 74,500 69,900 9,990 698,301,000
04/10/2016 74,500 -0.50 -0.67 75,000 75,000 74,500 200 14,900,000
03/10/2016 75,000 0.70 0.94 75,000 75,000 73,000 1,270 95,250,000
30/09/2016 74,300 0.00 ■■ 0.00 72,500 74,300 72,500 750 55,725,000
29/09/2016 74,300 -0.20 -0.27 74,000 75,000 74,000 2,200 163,460,000
28/09/2016 74,500 0.00 ■■ 0.00 74,200 75,000 74,000 4,270 318,115,000
27/09/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 0 0
26/09/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,400 2,190 163,155,000
23/09/2016 74,500 0.00 ■■ 0.00 74,500 75,000 74,500 1,400 104,300,000
22/09/2016 74,500 0.00 ■■ 0.00 73,000 74,500 70,000 2,060 153,470,000
21/09/2016 74,500 -0.50 -0.67 74,000 74,500 73,000 3,070 228,715,000
20/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 1,680 126,000,000
19/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 2,170 162,750,000
16/09/2016 75,000 -0.50 -0.66 73,000 75,000 73,000 210 15,750,000
15/09/2016 75,500 0.00 ■■ 0.00 75,500 75,500 75,500 20 1,510,000
14/09/2016 75,500 0.60 0.80 74,000 75,500 71,100 16,930 1,278,215,000
13/09/2016 74,900 -0.10 -0.13 74,500 74,900 74,500 490 36,701,000
12/09/2016 75,000 0.00 ■■ 0.00 74,000 75,000 74,000 140 10,500,000
09/09/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 1,920 144,000,000
08/09/2016 75,000 0.50 0.67 74,500 75,000 74,500 4,100 307,500,000
07/09/2016 74,500 -0.50 -0.67 75,000 75,000 73,000 440 32,780,000
06/09/2016 75,000 0.00 ■■ 0.00 76,000 76,000 70,000 4,240 318,000,000
05/09/2016 75,000 -0.50 -0.66 75,500 75,500 75,000 380 28,500,000
01/09/2016 75,500 0.00 ■■ 0.00 75,000 75,500 74,500 2,680 202,340,000
31/08/2016 75,500 0.00 ■■ 0.00 75,000 75,500 73,000 190 14,345,000
30/08/2016 75,500 0.50 0.67 75,000 75,500 74,000 1,740 131,370,000
29/08/2016 75,000 0.00 ■■ 0.00 75,000 76,000 74,000 4,240 318,000,000
26/08/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 1,630 122,250,000
25/08/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
24/08/2016 75,000 0.50 0.67 75,000 75,000 75,000 30 2,250,000
23/08/2016 74,500 0.50 0.68 74,000 75,000 72,000 1,460 108,770,000
22/08/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 400 29,600,000
19/08/2016 74,000 -1.00 -1.33 74,000 74,000 74,000 200 14,800,000
18/08/2016 75,000 0.00 ■■ 0.00 73,500 75,000 73,500 270 20,250,000
17/08/2016 75,000 2.00 2.74 73,000 75,000 73,000 2,210 165,750,000
16/08/2016 73,000 0.00 ■■ 0.00 71,500 73,000 71,500 7,710 562,830,000
15/08/2016 73,000 -1.00 -1.35 74,000 74,000 71,000 5,970 435,810,000
12/08/2016 74,000 -0.50 -0.67 74,000 75,000 74,000 1,550 114,700,000
11/08/2016 74,500 -3.00 -3.87 75,500 75,500 73,500 650 48,425,000
10/08/2016 77,500 4.50 6.16 72,000 77,500 72,000 2,800 217,000,000
09/08/2016 73,000 0.50 0.69 73,000 73,000 72,500 920 67,160,000
08/08/2016 72,500 -0.50 -0.68 70,000 72,500 69,500 1,140 82,650,000
05/08/2016 73,000 0.50 0.69 70,000 73,000 70,000 1,100 80,300,000
04/08/2016 72,500 0.00 ■■ 0.00 71,000 72,500 70,500 770 55,825,000
03/08/2016 72,500 -0.50 -0.68 73,000 73,000 70,000 2,130 154,425,000
02/08/2016 73,000 -0.50 -0.68 72,500 73,000 72,000 3,030 221,190,000
01/08/2016 73,500 -0.50 -0.68 73,500 73,500 73,500 10 735,000
29/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 2,850 210,900,000
28/07/2016 74,000 0.00 ■■ 0.00 73,000 74,000 73,000 220 16,280,000
27/07/2016 74,000 -0.50 -0.67 72,500 74,500 72,500 810 59,940,000
26/07/2016 74,500 0.00 ■■ 0.00 73,000 74,500 73,000 530 39,485,000
25/07/2016 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 310 23,095,000
22/07/2016 74,500 0.00 ■■ 0.00 74,500 75,000 73,000 550 40,975,000
21/07/2016 74,500 0.50 0.68 74,000 74,500 73,000 4,060 302,470,000
20/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 73,500 1,000 74,000,000
19/07/2016 74,000 0.00 ■■ 0.00 74,000 74,000 72,000 960 71,040,000
18/07/2016 74,000 1.50 2.07 74,500 74,500 74,000 2,500 185,000,000
15/07/2016 72,500 -2.00 -2.68 74,500 74,500 72,500 3,950 286,375,000
14/07/2016 74,500 0.00 ■■ 0.00 73,500 74,500 72,500 3,880 289,060,000
13/07/2016 74,500 0.00 ■■ 0.00 74,000 75,000 74,000 4,450 331,525,000
12/07/2016 74,500 -1.50 -1.97 73,000 74,500 72,500 5,070 377,715,000
11/07/2016 76,000 3.00 4.11 74,000 76,000 73,000 16,030 1,218,280,000
08/07/2016 73,000 -1.00 -1.35 74,000 74,000 73,000 2,170 158,410,000
07/07/2016 74,000 0.00 ■■ 0.00 73,000 74,500 73,000 7,660 566,840,000
06/07/2016 74,000 1.00 1.37 74,000 74,000 72,500 3,600 266,400,000
05/07/2016 73,000 -2.00 -2.67 75,000 75,000 72,500 3,210 234,330,000
04/07/2016 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 770 57,750,000
01/07/2016 75,000 -0.50 -0.66 75,000 75,000 73,000 2,110 158,250,000
30/06/2016 75,500 -0.50 -0.66 76,500 76,500 72,500 5,550 419,025,000
29/06/2016 76,000 1.00 1.33 74,000 76,000 74,000 4,800 364,800,000
28/06/2016 75,000 3.00 4.17 72,000 76,500 71,500 3,540 265,500,000
27/06/2016 72,000 -0.50 -0.69 72,500 72,500 72,000 2,790 200,880,000
24/06/2016 72,500 -2.50 -3.33 76,000 76,000 70,000 22,690 1,645,025,000
23/06/2016 75,000 3.00 4.17 73,000 75,000 72,000 21,370 1,602,750,000
22/06/2016 72,000 -0.50 -0.69 72,500 73,000 72,000 7,430 534,960,000
21/06/2016 72,500 0.00 ■■ 0.00 72,000 72,500 71,500 10,890 789,525,000
20/06/2016 72,500 0.00 ■■ 0.00 72,500 73,000 72,500 9,040 655,400,000
17/06/2016 72,500 -0.50 -0.68 73,000 73,000 72,500 1,300 94,250,000
16/06/2016 73,000 0.00 ■■ 0.00 72,500 73,000 72,500 11,270 822,710,000
15/06/2016 73,000 0.00 ■■ 0.00 73,000 73,500 73,000 9,330 681,090,000
14/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
13/06/2016 73,000 0.00 ■■ 0.00 74,000 74,000 72,500 930 67,890,000
10/06/2016 73,000 -1.00 -1.35 73,000 73,000 73,000 1,530 111,690,000
09/06/2016 74,000 0.00 ■■ 0.00 73,500 74,000 73,000 940 69,560,000
08/06/2016 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 1,050 77,700,000
07/06/2016 74,000 0.00 ■■ 0.00 73,500 74,000 73,500 1,620 119,880,000
06/06/2016 74,000 -1.00 -1.33 74,500 74,500 72,500 1,230 91,020,000
03/06/2016 75,000 0.00 ■■ 0.00 75,000 75,500 73,500 4,680 351,000,000
02/06/2016 75,000 1.50 2.04 73,000 75,000 73,000 3,050 228,750,000
01/06/2016 73,500 1.00 1.38 72,500 75,000 72,500 22,520 1,655,220,000
31/05/2016 72,500 -0.50 -0.68 72,500 73,000 71,500 10,710 776,475,000
30/05/2016 73,000 0.50 0.69 72,000 73,000 71,000 28,690 2,094,370,000
27/05/2016 72,500 1.00 1.40 68,000 72,500 68,000 15,520 1,125,200,000
26/05/2016 71,500 -0.50 -0.69 72,000 73,000 71,500 8,250 589,875,000
25/05/2016 72,000 1.50 2.13 70,500 72,500 70,500 16,940 1,219,680,000
24/05/2016 70,500 2.50 3.68 68,500 70,500 68,000 21,490 1,515,045,000
23/05/2016 68,000 1.50 2.26 66,500 68,000 66,000 9,980 678,640,000
20/05/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,500 1,540 102,410,000
19/05/2016 66,500 -0.50 -0.75 66,000 68,000 66,000 7,110 472,815,000
18/05/2016 67,000 -1.00 -1.47 68,000 68,000 67,000 13,380 896,460,000
17/05/2016 68,000 -1.00 -1.45 69,000 69,000 67,500 5,670 385,560,000
16/05/2016 69,000 -0.50 -0.72 69,500 70,000 69,000 3,660 252,540,000
13/05/2016 69,500 -0.50 -0.71 70,000 70,000 69,000 2,190 152,205,000
12/05/2016 70,000 0.00 ■■ 0.00 70,500 71,000 70,000 6,150 430,500,000
11/05/2016 75,000 0.00 ■■ 0.00 76,000 76,000 74,500 8,860 664,500,000
10/05/2016 75,000 0.00 ■■ 0.00 72,000 75,000 72,000 1,060 79,500,000
09/05/2016 75,000 -1.00 -1.32 76,500 77,000 75,000 4,780 358,500,000
06/05/2016 76,000 -1.00 -1.30 77,500 77,500 75,000 9,320 708,320,000
05/05/2016 77,000 0.50 0.65 78,000 78,000 76,000 9,260 713,020,000
04/05/2016 76,500 4.00 5.52 75,500 77,000 73,000 29,950 2,291,175,000
29/04/2016 72,500 -0.50 -0.68 73,000 73,000 71,500 3,280 237,800,000
28/04/2016 73,000 0.00 ■■ 0.00 73,500 74,000 71,500 10,770 786,210,000
27/04/2016 73,000 1.00 1.39 72,000 73,000 71,500 5,870 428,510,000
26/04/2016 72,000 0.00 ■■ 0.00 72,000 72,000 71,000 8,030 578,160,000
25/04/2016 72,000 0.00 ■■ 0.00 72,000 72,000 70,500 13,940 1,003,680,000
22/04/2016 72,000 -0.50 -0.69 72,000 72,000 71,000 650 46,800,000
21/04/2016 72,500 0.50 0.69 72,500 72,500 70,500 1,660 120,350,000
20/04/2016 72,000 0.00 ■■ 0.00 71,000 72,000 71,000 6,810 490,320,000
19/04/2016 72,000 -2.00 -2.70 71,000 74,000 71,000 19,980 1,438,560,000
15/04/2016 74,000 -0.50 -0.67 72,000 74,500 70,500 7,260 537,240,000
14/04/2016 74,500 1.50 2.05 75,000 75,000 73,000 500 37,250,000
13/04/2016 73,000 -0.50 -0.68 74,500 76,000 73,000 9,850 719,050,000
12/04/2016 73,500 3.00 4.26 70,500 74,000 70,500 28,420 2,088,870,000
11/04/2016 70,500 0.00 ■■ 0.00 70,500 75,000 70,500 9,450 666,225,000
08/04/2016 70,500 0.00 ■■ 0.00 70,000 71,500 70,000 11,570 815,685,000
07/04/2016 70,500 0.00 ■■ 0.00 70,000 71,000 68,000 12,910 910,155,000
06/04/2016 70,500 0.00 ■■ 0.00 70,500 71,500 70,000 2,760 194,580,000
05/04/2016 70,500 0.00 ■■ 0.00 70,500 71,000 68,000 760 53,580,000
04/04/2016 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 7,100 500,550,000
01/04/2016 70,500 -0.50 -0.70 71,000 72,000 70,000 4,970 350,385,000
31/03/2016 71,000 -0.50 -0.70 72,000 72,500 71,000 28,310 2,010,010,000
30/03/2016 71,500 0.50 0.70 71,000 72,000 71,000 9,570 684,255,000
29/03/2016 71,000 0.00 ■■ 0.00 71,000 73,000 70,000 29,350 2,083,850,000
28/03/2016 71,000 2.00 2.90 70,000 71,000 69,000 32,630 2,316,730,000
25/03/2016 69,000 1.50 2.22 67,000 70,000 67,000 16,300 1,124,700,000
24/03/2016 67,500 -4.50 -6.25 74,000 74,500 67,000 75,840 5,119,200,000
23/03/2016 72,000 -1.00 -1.37 72,500 73,000 71,000 26,950 1,940,400,000
22/03/2016 73,000 -0.50 -0.68 73,500 73,500 72,500 3,300 240,900,000
21/03/2016 73,500 -0.50 -0.68 74,000 74,000 72,500 13,710 1,007,685,000
18/03/2016 74,000 -1.00 -1.33 75,000 75,000 74,000 6,700 495,800,000
17/03/2016 75,000 0.00 ■■ 0.00 75,000 76,500 74,500 9,940 745,500,000
16/03/2016 75,000 0.50 0.67 76,500 77,000 74,500 8,090 606,750,000
15/03/2016 74,500 -2.00 -2.61 76,500 76,500 74,000 13,360 995,320,000
14/03/2016 76,500 1.50 2.00 79,000 79,000 76,500 19,580 1,497,870,000
11/03/2016 75,000 0.50 0.67 76,500 77,000 74,500 25,890 1,941,750,000
10/03/2016 74,500 -3.00 -3.87 76,000 79,000 74,500 29,500 2,197,750,000
09/03/2016 77,500 -2.00 -2.52 75,000 79,500 75,000 20,660 1,601,150,000
08/03/2016 79,500 0.50 0.63 81,500 81,500 77,500 3,420 271,890,000
07/03/2016 79,000 3.00 3.95 76,000 81,000 75,000 42,740 3,376,460,000
04/03/2016 76,000 4.50 6.29 72,000 76,500 72,000 77,200 5,867,200,000
03/03/2016 71,500 1.00 1.42 71,500 73,000 69,500 27,420 1,960,530,000
02/03/2016 70,500 4.50 6.82 66,500 70,500 65,500 68,950 4,860,975,000
01/03/2016 66,000 -1.00 -1.49 67,000 67,000 66,000 6,550 432,300,000
29/02/2016 67,000 0.50 0.75 66,500 67,000 66,000 1,440 96,480,000
26/02/2016 66,500 1.00 1.53 65,500 66,500 65,000 8,870 589,855,000
25/02/2016 65,500 -1.00 -1.50 66,500 66,500 65,000 6,540 428,370,000
24/02/2016 66,500 -0.50 -0.75 67,000 67,000 66,000 520 34,580,000
23/02/2016 67,000 0.50 0.75 66,000 67,000 65,500 14,580 976,860,000
22/02/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,500 23,190 1,542,135,000
19/02/2016 66,500 0.00 ■■ 0.00 66,500 66,500 65,000 16,970 1,128,505,000
18/02/2016 66,500 0.00 ■■ 0.00 66,500 67,500 66,000 10,430 693,595,000
17/02/2016 66,500 -1.50 -2.21 68,000 68,000 66,500 8,860 589,190,000
16/02/2016 68,000 0.50 0.74 66,000 68,000 66,000 11,400 775,200,000
15/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 66,000 5,470 369,225,000
05/02/2016 67,500 0.50 0.75 67,000 67,500 67,000 5,800 391,500,000
04/02/2016 67,000 1.00 1.52 67,000 67,000 65,000 12,350 827,450,000
03/02/2016 66,000 -1.00 -1.49 66,000 67,000 65,500 7,900 521,400,000
02/02/2016 67,000 -1.00 -1.47 67,500 68,000 66,000 1,980 132,660,000
01/02/2016 68,000 1.00 1.49 67,500 68,500 67,500 5,910 401,880,000
29/01/2016 67,000 1.00 1.52 66,500 67,500 66,500 21,920 1,468,640,000
28/01/2016 66,000 0.00 ■■ 0.00 66,000 68,000 65,000 31,870 2,103,420,000
27/01/2016 66,000 1.50 2.33 65,000 67,000 64,500 24,080 1,589,280,000
26/01/2016 64,500 0.00 ■■ 0.00 64,000 64,500 64,000 1,170 75,465,000
25/01/2016 64,500 0.50 0.78 65,000 65,000 63,500 8,940 576,630,000
22/01/2016 64,000 1.00 1.59 64,000 64,500 62,500 16,330 1,045,120,000
21/01/2016 63,000 0.00 ■■ 0.00 63,000 64,500 62,500 16,370 1,031,310,000
20/01/2016 63,000 1.00 1.61 64,500 66,000 63,000 3,880 244,440,000
19/01/2016 62,000 0.50 0.81 62,000 63,000 62,000 9,580 593,960,000
18/01/2016 61,500 -1.00 -1.60 62,500 62,500 61,000 37,030 2,277,345,000
15/01/2016 62,500 -1.00 -1.57 63,000 64,000 62,500 7,590 474,375,000
14/01/2016 63,500 -0.50 -0.78 62,500 64,000 62,500 18,300 1,162,050,000
13/01/2016 64,000 0.50 0.79 63,000 64,500 63,000 6,260 400,640,000
12/01/2016 63,500 1.00 1.60 63,000 64,000 63,000 13,400 850,900,000
11/01/2016 62,500 -0.50 -0.79 63,000 63,000 62,000 24,290 1,518,125,000
08/01/2016 63,000 1.00 1.61 62,000 64,000 61,500 27,960 1,761,480,000
07/01/2016 62,000 -0.50 -0.80 62,500 62,500 61,500 10,150 629,300,000
06/01/2016 62,500 -2.00 -3.10 64,500 64,500 62,500 10,090 630,625,000
05/01/2016 64,500 1.00 1.57 64,500 65,500 62,500 8,810 568,245,000
04/01/2016 63,500 1.00 1.60 63,000 63,500 62,000 5,550 352,425,000
31/12/2015 62,500 -0.50 -0.79 62,000 63,000 62,000 4,750 296,875,000
30/12/2015 63,000 0.00 ■■ 0.00 62,500 63,000 62,500 1,250 78,750,000
29/12/2015 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 9,470 596,610,000
28/12/2015 63,000 0.00 ■■ 0.00 64,000 64,000 63,000 4,050 255,150,000
25/12/2015 63,000 0.00 ■■ 0.00 64,000 64,000 62,000 7,960 501,480,000
24/12/2015 63,000 0.00 ■■ 0.00 65,000 65,000 62,000 7,190 452,970,000
23/12/2015 63,000 -2.00 -3.08 62,500 65,000 62,000 1,210 76,230,000
22/12/2015 65,000 -0.50 -0.76 65,000 65,000 64,500 4,900 318,500,000
21/12/2015 65,500 1.00 1.55 65,500 65,500 65,500 20 1,310,000
18/12/2015 64,500 1.50 2.38 64,000 66,500 64,000 15,550 1,002,975,000
17/12/2015 63,000 -1.00 -1.56 64,000 64,000 62,500 16,260 1,024,380,000
16/12/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 2,300 147,200,000
15/12/2015 64,000 0.00 ■■ 0.00 64,000 64,500 63,500 4,670 298,880,000
14/12/2015 64,000 0.00 ■■ 0.00 64,000 66,500 64,000 8,370 535,680,000
11/12/2015 64,000 -1.00 -1.54 65,000 65,000 64,000 1,130 72,320,000
10/12/2015 65,000 -0.50 -0.76 66,000 66,000 65,000 7,890 512,850,000
09/12/2015 65,500 0.50 0.77 65,000 65,500 65,000 2,180 142,790,000
08/12/2015 65,000 0.50 0.78 64,500 65,000 64,500 4,200 273,000,000
07/12/2015 64,500 1.50 2.38 64,000 65,000 63,500 1,750 112,875,000
04/12/2015 63,000 -2.00 -3.08 63,000 63,000 62,000 1,280 80,640,000
03/12/2015 65,000 3.00 4.84 62,500 65,000 62,500 3,160 205,400,000
02/12/2015 62,000 0.00 ■■ 0.00 63,000 63,000 62,000 2,930 181,660,000
01/12/2015 62,000 0.00 ■■ 0.00 61,500 62,000 61,000 4,420 274,040,000
30/11/2015 62,000 -1.00 -1.59 62,000 62,000 60,500 420 26,040,000
27/11/2015 63,000 0.50 0.80 63,000 63,000 62,000 2,420 152,460,000
26/11/2015 62,500 -0.50 -0.79 62,000 63,000 62,000 5,280 330,000,000
25/11/2015 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 7,020 442,260,000
24/11/2015 63,000 0.00 ■■ 0.00 63,000 63,000 60,000 14,890 938,070,000
23/11/2015 63,000 -2.00 -3.08 65,000 65,000 63,000 11,940 752,220,000
20/11/2015 65,000 0.00 ■■ 0.00 66,500 66,500 64,000 12,640 821,600,000
19/11/2015 67,000 -1.00 -1.47 68,000 68,000 66,500 8,010 536,670,000
18/11/2015 68,000 0.00 ■■ 0.00 66,000 69,000 66,000 1,430 97,240,000
17/11/2015 68,000 -0.50 -0.73 68,000 68,000 67,000 2,640 179,520,000
16/11/2015 68,500 -0.50 -0.72 69,000 69,000 67,000 7,730 529,505,000
13/11/2015 69,000 3.50 5.34 66,000 69,000 66,000 30,740 2,121,060,000
12/11/2015 65,500 0.50 0.77 65,000 66,000 64,500 4,180 273,790,000
11/11/2015 65,000 1.00 1.56 64,500 65,000 63,000 13,040 847,600,000
10/11/2015 64,000 -1.50 -2.29 66,000 66,000 64,000 4,890 312,960,000
09/11/2015 65,500 0.00 ■■ 0.00 65,500 65,500 64,000 3,550 232,525,000
06/11/2015 65,500 -0.50 -0.76 66,000 67,000 65,000 1,990 130,345,000
05/11/2015 66,000 1.50 2.33 64,500 66,500 64,000 16,690 1,101,540,000
04/11/2015 64,500 0.00 ■■ 0.00 64,500 66,500 63,500 16,710 1,077,795,000
03/11/2015 64,500 1.50 2.38 64,000 65,000 63,500 9,940 641,130,000
02/11/2015 63,000 -4.50 -6.67 67,500 67,500 63,000 35,120 2,212,560,000
30/10/2015 67,500 -0.50 -0.74 68,000 68,000 67,000 9,380 633,150,000
29/10/2015 68,000 -1.00 -1.45 69,000 69,500 68,000 32,870 2,235,160,000
28/10/2015 69,000 1.00 1.47 69,000 70,000 68,000 55,980 3,862,620,000
27/10/2015 68,000 0.50 0.74 69,000 69,000 67,000 24,790 1,685,720,000
26/10/2015 67,500 -1.50 -2.17 69,000 70,000 67,500 30,660 2,069,550,000
23/10/2015 69,000 4.00 6.15 65,500 69,000 65,500 45,330 3,127,770,000
22/10/2015 65,000 0.50 0.78 65,500 65,500 64,500 22,850 1,485,250,000
21/10/2015 64,500 3.00 4.88 63,500 65,500 63,500 76,590 4,940,055,000
20/10/2015 61,500 -0.50 -0.81 63,000 63,000 61,000 11,490 706,635,000
19/10/2015 62,000 3.50 5.98 60,500 62,000 59,000 30,210 1,873,020,000
16/10/2015 58,500 3.50 6.36 56,000 58,500 56,000 39,360 2,302,560,000
15/10/2015 55,000 1.00 1.85 54,000 55,000 54,000 11,070 608,850,000
14/10/2015 54,000 1.00 1.89 52,000 55,000 52,000 4,620 249,480,000
13/10/2015 53,000 0.00 ■■ 0.00 53,500 53,500 52,500 2,600 137,800,000
12/10/2015 53,000 0.00 ■■ 0.00 53,000 53,000 51,500 21,030 1,114,590,000
09/10/2015 53,000 -1.00 -1.85 52,000 53,500 52,000 5,060 268,180,000
08/10/2015 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 5,980 322,920,000
07/10/2015 54,000 -0.50 -0.92 54,500 54,500 54,000 3,140 169,560,000
06/10/2015 54,500 3.50 6.86 51,000 54,500 51,000 45,750 2,493,375,000
05/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,610 82,110,000
02/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 7,810 398,310,000
01/10/2015 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 1,050 53,550,000
30/09/2015 51,000 -1.00 -1.92 49,700 51,500 49,700 5,000 255,000,000
29/09/2015 52,000 0.50 0.97 51,000 52,000 49,600 3,920 203,840,000
28/09/2015 51,500 0.50 0.98 51,500 51,500 51,500 10 515,000
25/09/2015 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 1,900 96,900,000
24/09/2015 51,000 0.00 ■■ 0.00 52,000 52,000 50,000 1,440 73,440,000
23/09/2015 51,000 0.50 0.99 50,500 51,000 50,000 7,020 358,020,000
22/09/2015 50,500 -1.50 -2.88 50,500 50,500 50,000 2,080 105,040,000
21/09/2015 52,000 1.00 1.96 53,000 53,000 50,000 4,100 213,200,000
18/09/2015 51,000 0.00 ■■ 0.00 52,000 52,000 50,500 3,720 189,720,000
17/09/2015 51,000 -1.00 -1.92 51,000 51,000 51,000 1,370 69,870,000
16/09/2015 52,000 -0.50 -0.95 52,000 52,000 51,500 5,060 263,120,000
15/09/2015 52,500 -0.50 -0.94 52,000 52,500 51,500 1,280 67,200,000
14/09/2015 53,000 0.50 0.95 53,000 53,000 53,000 10 530,000
11/09/2015 52,500 0.50 0.96 52,500 52,500 51,500 720 37,800,000
10/09/2015 52,000 -0.50 -0.95 53,000 53,000 52,000 610 31,720,000
09/09/2015 52,500 -0.50 -0.94 52,500 52,500 52,000 910 47,775,000
08/09/2015 53,000 1.00 1.92 53,000 53,000 53,000 10 530,000
07/09/2015 52,000 -1.00 -1.89 52,000 52,000 52,000 600 31,200,000
04/09/2015 53,000 0.50 0.95 53,000 53,000 53,000 10 530,000
03/09/2015 52,500 0.50 0.96 53,500 53,500 52,500 1,030 54,075,000
01/09/2015 52,000 -1.00 -1.89 52,000 52,000 52,000 660 34,320,000
31/08/2015 53,000 -0.50 -0.93 53,000 53,000 53,000 160 8,480,000
28/08/2015 53,500 1.50 2.88 52,500 53,500 52,500 420 22,470,000
27/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
26/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,200 62,400,000
25/08/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
24/08/2015 52,000 -0.50 -0.95 52,500 53,000 49,000 4,290 223,080,000
21/08/2015 52,500 -0.50 -0.94 51,500 52,500 51,000 2,020 106,050,000
20/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 1,050 55,650,000
19/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 3,040 161,120,000
17/08/2015 53,000 0.50 0.95 52,500 53,000 52,000 3,280 173,840,000
14/08/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,000 2,350 123,375,000
13/08/2015 52,500 -0.50 -0.94 53,000 53,500 52,500 680 35,700,000
12/08/2015 53,000 1.00 1.92 53,000 53,000 51,500 1,110 58,830,000
11/08/2015 52,000 -1.00 -1.89 52,000 52,000 52,000 1,000 52,000,000
10/08/2015 53,000 0.00 ■■ 0.00 52,500 53,000 52,500 800 42,400,000
07/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 250 13,250,000
06/08/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 580 30,740,000
05/08/2015 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 2,010 106,530,000
04/08/2015 53,000 0.00 ■■ 0.00 51,500 53,000 51,500 5,540 293,620,000
03/08/2015 53,000 -0.50 -0.93 51,500 53,000 51,500 1,620 85,860,000
31/07/2015 53,500 0.50 0.94 51,500 53,500 51,500 5,890 315,115,000
30/07/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 40 2,120,000
29/07/2015 53,000 0.50 0.95 52,500 55,000 52,500 3,680 195,040,000
28/07/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
27/07/2015 52,500 -0.50 -0.94 52,500 52,500 52,500 900 47,250,000
24/07/2015 53,000 0.00 ■■ 0.00 52,000 53,000 52,000 1,030 54,590,000
23/07/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,410 74,730,000
22/07/2015 53,000 0.50 0.95 52,500 53,000 52,000 5,280 279,840,000
21/07/2015 52,500 0.00 ■■ 0.00 51,500 52,500 50,500 13,680 718,200,000
20/07/2015 52,500 0.00 ■■ 0.00 52,500 53,000 51,500 4,090 214,725,000
17/07/2015 52,500 1.00 1.94 51,500 52,500 51,500 5,520 289,800,000
16/07/2015 51,500 -0.50 -0.96 51,500 52,000 51,500 1,010 52,015,000
15/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 120 6,240,000
14/07/2015 52,000 0.50 0.97 51,500 52,000 51,000 4,420 229,840,000
13/07/2015 51,500 0.00 ■■ 0.00 53,000 53,000 51,500 2,090 107,635,000
10/07/2015 51,500 0.00 ■■ 0.00 51,500 52,000 51,500 7,640 393,460,000
09/07/2015 51,500 -0.50 -0.96 52,000 53,000 51,000 8,150 419,725,000
08/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 50,500 820 42,640,000
07/07/2015 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 230 11,960,000
06/07/2015 52,000 -0.50 -0.95 51,500 52,000 51,500 1,070 55,640,000
03/07/2015 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
02/07/2015 52,500 -0.50 -0.94 51,000 52,500 51,000 1,150 60,375,000
01/07/2015 53,000 1.00 1.92 53,000 53,000 53,000 810 42,930,000
30/06/2015 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 1,500 78,000,000
29/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 51,500 2,480 128,960,000
26/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,190 113,880,000
25/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 9,000 468,000,000
24/06/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
23/06/2015 52,000 -1.00 -1.89 52,000 52,000 52,000 2,760 143,520,000
22/06/2015 53,000 0.50 0.95 51,000 53,000 51,000 20 1,060,000
19/06/2015 52,500 0.50 0.96 52,500 53,000 50,500 1,620 85,050,000
18/06/2015 52,000 -0.50 -0.95 52,000 52,000 52,000 360 18,720,000
17/06/2015 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 1,020 53,550,000
16/06/2015 52,500 0.00 ■■ 0.00 53,500 53,500 52,500 540 28,350,000
15/06/2015 52,500 -1.00 -1.87 52,500 52,500 52,500 1,040 54,600,000
12/06/2015 53,500 1.00 1.90 53,000 56,000 51,500 4,350 232,725,000
11/06/2015 52,500 -0.50 -0.94 52,500 52,500 52,000 4,180 219,450,000
10/06/2015 53,000 0.50 0.95 52,500 53,000 52,500 500 26,500,000
09/06/2015 52,500 -0.50 -0.94 53,000 53,000 52,500 240 12,600,000
08/06/2015 53,000 0.50 0.95 52,500 53,000 52,500 1,240 65,720,000
05/06/2015 52,500 -1.50 -2.78 53,000 53,000 52,500 200 10,500,000
04/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
03/06/2015 54,000 0.00 ■■ 0.00 53,000 54,000 51,000 8,230 444,420,000
02/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
01/06/2015 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
29/05/2015 54,000 3.50 6.93 52,000 54,000 52,000 1,020 55,080,000
28/05/2015 52,000 -0.50 -0.95 54,000 54,500 52,000 1,330 69,160,000
27/05/2015 52,500 -1.00 -1.87 54,000 54,000 52,500 6,520 342,300,000
26/05/2015 53,500 0.00 ■■ 0.00 54,000 54,500 53,500 4,120 220,420,000
25/05/2015 53,500 0.50 0.94 52,500 54,500 52,500 5,530 295,855,000
22/05/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
21/05/2015 53,000 0.00 ■■ 0.00 50,500 53,000 50,500 1,660 87,980,000
20/05/2015 53,000 0.00 ■■ 0.00 53,000 53,000 50,000 2,010 106,530,000
19/05/2015 53,000 2.00 3.92 53,000 53,000 53,000 20 1,060,000
18/05/2015 51,000 -2.50 -4.67 52,500 52,500 51,000 3,020 154,020,000
15/05/2015 53,500 1.00 1.90 52,000 53,500 52,000 2,150 115,025,000
14/05/2015 52,500 1.50 2.94 51,000 52,500 47,500 6,650 349,125,000
13/05/2015 51,000 0.00 ■■ 0.00 50,500 51,000 50,500 700 35,700,000
12/05/2015 51,000 -0.50 -0.97 50,000 51,000 50,000 190 9,690,000
11/05/2015 51,500 0.00 ■■ 0.00 50,000 51,500 50,000 1,020 52,530,000
08/05/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 1,220 62,830,000
07/05/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 2,130 109,695,000
06/05/2015 51,500 -0.50 -0.96 51,500 51,500 51,000 1,650 84,975,000
05/05/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
04/05/2015 52,000 0.00 ■■ 0.00 52,000 52,000 50,000 730 37,960,000
27/04/2015 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 400 20,800,000
24/04/2015 52,000 0.50 0.97 51,500 52,000 51,500 6,680 347,360,000
23/04/2015 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
22/04/2015 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 160 8,240,000
21/04/2015 51,500 2.90 5.97 49,100 52,000 48,500 11,520 593,280,000
20/04/2015 48,600 -2.40 -4.71 49,100 51,000 48,600 2,800 136,080,000
17/04/2015 51,000 1.00 2.00 49,100 51,000 49,100 1,780 90,780,000
16/04/2015 50,000 -0.50 -0.99 49,000 50,000 48,600 280 14,000,000
15/04/2015 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 50 2,525,000
14/04/2015 50,500 -0.50 -0.98 50,500 50,500 50,500 30 1,515,000
13/04/2015 51,000 -0.50 -0.97 51,000 51,000 49,000 270 13,770,000
10/04/2015 51,500 0.00 ■■ 0.00 51,500 52,000 50,000 2,360 121,540,000
09/04/2015 51,500 -0.50