Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.40 (-0.63%)
  • HNX-Index 147.44 -0.73 (-0.49%)
  • UPCOM-Index 66.77 -0.02 (-0.03%)
CTCP Điện Lực Dầu Khí Nhơn Trạch 2
PetroVietnam Power Nhon Trach 2 JSC
Mã CK:      NT2      22.90      +0.20 (+0.87%)      (cập nhật 14:30 30/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.pvpnt2.vn
NT2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2020 22,900 0.20 0.87 22,700 22,900 22,650 310,880 7,119,152,000
27/11/2020 22,700 -0.25 -1.10 22,950 22,950 22,700 290,960 6,604,792,000
26/11/2020 22,950 -0.20 -0.87 23,150 23,200 22,850 191,140 4,386,663,000
25/11/2020 23,150 -0.10 -0.43 23,250 23,350 23,100 90,330 2,091,139,500
24/11/2020 23,250 0.35 1.51 22,900 23,350 22,900 522,100 12,138,825,000
23/11/2020 22,900 -0.10 -0.44 23,000 23,100 22,850 120,210 2,752,809,000
20/11/2020 23,000 0.00 ■■ 0.00 23,000 23,050 22,800 11,947 274,781,000
19/11/2020 23,000 0.00 ■■ 0.00 23,000 23,250 22,950 20,158 463,634,000
18/11/2020 23,000 -0.45 -1.96 23,450 23,550 22,950 336,540 7,740,420,000
17/11/2020 23,450 0.10 0.43 23,300 23,450 23,100 15,669 367,438,050
16/11/2020 23,300 0.10 0.43 23,200 23,400 23,100 17,930 417,769,000
13/11/2020 23,200 -0.10 -0.43 23,300 23,400 23,050 12,522 290,510,400
12/11/2020 23,300 0.20 0.86 23,150 23,500 23,150 11,087 258,327,100
11/11/2020 23,150 0.00 ■■ 0.00 23,100 23,400 23,000 28,498 659,728,700
10/11/2020 23,100 0.40 1.73 22,750 23,100 22,800 24,350 562,485,000
09/11/2020 22,750 0.10 0.44 22,650 22,800 22,600 6,609 150,354,750
06/11/2020 22,650 0.00 ■■ 0.00 22,600 22,750 22,450 6,644 150,486,600
05/11/2020 22,600 0.00 ■■ 0.00 22,600 22,650 22,450 10,042 226,949,200
04/11/2020 22,600 0.10 0.44 22,500 22,600 22,350 4,118 93,066,800
03/11/2020 22,500 0.00 ■■ 0.00 22,500 22,650 22,450 7,245 163,012,500
02/11/2020 22,500 -0.20 -0.89 22,700 22,700 22,400 3,049 68,602,500
30/10/2020 22,700 0.20 0.88 22,500 22,700 22,400 7,901 179,352,700
29/10/2020 22,500 0.30 1.33 22,250 22,500 21,950 10,468 235,530,000
28/10/2020 22,250 0.10 0.45 22,200 23,100 22,050 11,055 245,973,750
27/10/2020 22,200 -0.20 -0.90 22,400 22,500 22,100 14,666 325,585,200
26/10/2020 22,400 -0.20 -0.89 22,600 22,850 22,400 19,157 429,116,800
25/10/2020 22,600 -0.20 -0.88 22,800 23,000 22,600 27,028 610,832,800
23/10/2020 22,600 -0.20 -0.88 22,800 23,000 22,600 27,028 610,832,800
22/10/2020 22,800 -0.30 -1.32 23,050 23,050 22,750 26,453 603,128,400
21/10/2020 23,050 -0.30 -1.30 23,400 23,400 23,000 10,260 236,493,000
20/10/2020 23,400 0.10 0.43 23,300 23,450 22,600 38,079 891,048,600
19/10/2020 23,300 0.30 1.29 23,050 23,400 23,000 14,608 340,366,400
18/10/2020 23,050 -0.10 -0.43 23,100 23,250 23,050 14,159 326,364,950
16/10/2020 23,050 -0.10 -0.43 23,100 23,250 23,050 14,159 326,364,950
15/10/2020 23,100 -0.10 -0.43 23,200 23,400 23,000 112,670 2,602,677,000
14/10/2020 23,200 -0.10 -0.43 23,300 23,300 23,000 31,157 722,842,400
13/10/2020 23,300 0.10 0.43 23,200 23,400 23,200 20,467 476,881,100
12/10/2020 23,200 -0.40 -1.72 23,600 23,600 23,200 23,481 544,759,200
11/10/2020 23,600 0.00 ■■ 0.00 23,600 23,650 23,400 10,410 245,676,000
09/10/2020 23,600 0.00 ■■ 0.00 23,600 23,650 23,400 10,410 245,676,000
08/10/2020 23,600 0.00 ■■ 0.00 23,650 23,650 23,350 18,292 431,691,200
07/10/2020 23,650 0.10 0.42 23,550 23,700 23,550 20,157 476,713,050
06/10/2020 23,550 0.10 0.42 23,500 23,800 23,450 27,219 641,007,450
05/10/2020 23,500 0.30 1.28 23,200 23,500 23,150 19,252 452,422,000
04/10/2020 23,200 -0.10 -0.43 23,300 23,500 23,000 16,946 393,147,200
02/10/2020 23,200 -0.10 -0.43 23,300 23,500 23,000 16,946 393,147,200
01/10/2020 23,300 0.30 1.29 23,000 23,300 23,150 14,224 331,419,200
30/09/2020 23,000 -0.20 -0.87 23,200 23,250 23,000 12,910 296,930,000
29/09/2020 23,200 -0.30 -1.29 23,500 23,500 23,200 23,405 542,996,000
28/09/2020 23,500 -0.10 -0.43 23,600 23,700 23,450 18,287 429,744,500
25/09/2020 23,600 0.10 0.42 23,550 23,700 23,350 7,639 180,280,400
24/09/2020 23,550 -0.10 -0.42 23,700 23,800 23,550 8,238 194,004,900
23/09/2020 23,700 0.10 0.42 23,600 23,750 23,600 11,597 274,848,900
22/09/2020 23,600 0.10 0.42 23,500 23,700 23,400 16,577 391,217,200
21/09/2020 23,500 0.00 ■■ 0.00 23,500 23,600 23,400 12,106 284,491,000
18/09/2020 23,500 -0.40 -1.70 23,850 23,900 23,450 27,774 652,689,000
17/09/2020 23,850 0.10 0.42 23,800 24,000 23,650 40,643 969,335,550
16/09/2020 23,800 -0.10 -0.42 23,950 23,950 23,750 11,913 283,529,400
15/09/2020 23,950 -0.30 -1.25 24,200 24,400 23,800 63,793 1,527,842,350
14/09/2020 24,200 0.40 1.65 23,750 24,200 23,700 70,833 1,714,158,600
11/09/2020 23,750 0.40 1.68 23,350 23,750 23,150 59,931 1,423,361,250
10/09/2020 23,350 0.50 2.14 22,900 23,450 22,900 29,212 682,100,200
09/09/2020 22,900 0.05 0.22 22,850 22,950 22,750 120,010 2,748,229,000
08/09/2020 22,850 0.10 0.44 22,750 22,850 22,650 16,001 365,622,850
07/09/2020 22,750 -0.20 -0.88 22,950 23,000 22,650 11,438 260,214,500
04/09/2020 22,950 -0.10 -0.44 23,000 22,950 22,600 25,250 579,487,500
03/09/2020 23,000 0.20 0.87 22,800 23,000 22,650 19,540 449,420,000
02/09/2020 22,800 0.20 0.88 22,650 22,850 22,400 17,924 408,667,200
01/09/2020 22,800 0.20 0.88 22,650 22,850 22,400 17,924 408,667,200
31/08/2020 22,650 -0.30 -1.32 22,900 22,900 22,500 21,737 492,343,050
28/08/2020 22,900 0.00 ■■ 0.00 22,850 23,400 22,900 26,398 604,514,200
27/08/2020 22,850 0.10 0.44 22,800 22,850 22,600 17,729 405,107,650
26/08/2020 22,800 0.20 0.88 22,600 22,800 22,400 36,661 835,870,800
25/08/2020 22,600 -0.20 -0.88 22,800 22,850 22,500 20,560 464,656,000
24/08/2020 22,800 0.20 0.88 22,650 22,900 22,500 23,319 531,673,200
21/08/2020 22,650 0.70 3.09 21,950 22,700 21,850 75,145 1,702,034,250
20/08/2020 21,950 0.10 0.46 21,900 22,000 21,850 17,113 375,630,350
19/08/2020 21,900 0.10 0.46 21,750 21,900 21,600 18,619 407,756,100
18/08/2020 21,750 0.10 0.46 21,700 21,750 21,650 14,928 324,684,000
17/08/2020 21,700 0.00 ■■ 0.00 21,700 21,800 21,550 10,517 228,218,900
14/08/2020 21,700 -0.30 -1.38 21,950 21,900 21,600 13,872 301,022,400
13/08/2020 21,950 0.30 1.37 21,600 22,000 21,600 28,270 620,526,500
12/08/2020 21,600 0.00 ■■ 0.00 21,600 21,650 21,400 19,074 411,998,400
11/08/2020 21,600 -0.20 -0.93 21,800 21,900 21,400 35,430 765,288,000
10/08/2020 21,800 -0.10 -0.46 21,850 22,200 21,800 24,850 541,730,000
07/08/2020 21,850 0.10 0.46 21,750 21,850 21,550 52,951 1,156,979,350
06/08/2020 21,750 0.10 0.46 21,650 21,750 21,350 52,415 1,140,026,250
05/08/2020 21,650 0.60 2.77 21,000 21,850 20,900 43,295 937,336,750
04/08/2020 21,000 0.40 1.90 20,550 21,000 20,600 38,331 804,951,000
03/08/2020 20,550 0.20 0.97 20,350 20,650 20,050 30,019 616,890,450
31/07/2020 20,350 -0.10 -0.49 20,500 20,600 20,000 10,352 210,663,200
30/07/2020 20,500 0.00 ■■ 0.00 20,500 20,800 20,400 8,884 182,122,000
29/07/2020 20,500 -0.40 -1.95 20,950 20,800 20,000 48,896 1,002,368,000
28/07/2020 20,950 0.80 3.82 20,200 21,000 20,000 24,662 516,668,900
27/07/2020 20,200 -0.80 -3.96 21,000 20,800 19,700 51,460 1,039,492,000
26/07/2020 21,000 -0.70 -3.33 21,700 21,600 20,400 55,939 1,174,719,000
24/07/2020 21,000 -0.70 -3.33 21,700 21,600 20,400 55,939 1,174,719,000
23/07/2020 21,700 -1.40 -6.45 23,100 22,200 21,650 30,548 662,891,600
22/07/2020 23,100 -0.10 -0.43 23,200 23,400 23,000 36,906 852,528,600
21/07/2020 23,200 -0.40 -1.72 23,550 23,650 23,050 35,098 814,273,600
20/07/2020 23,550 0.10 0.42 23,450 23,950 23,400 35,810 843,325,500
19/07/2020 23,450 0.40 1.71 23,000 23,500 22,800 52,823 1,238,699,350
17/07/2020 23,450 0.40 1.71 23,000 23,500 22,800 52,823 1,238,699,350
16/07/2020 23,000 0.10 0.43 22,950 23,100 23,000 18,326 421,498,000
15/07/2020 22,950 -0.20 -0.87 23,100 23,350 22,900 27,630 634,108,500
14/07/2020 23,100 0.90 3.90 22,250 23,400 22,500 84,299 1,947,306,900
13/07/2020 22,250 0.10 0.45 22,200 22,350 22,100 26,629 592,495,250
12/07/2020 22,200 -0.20 -0.90 22,350 22,350 22,050 18,958 420,867,600
10/07/2020 22,200 -0.20 -0.90 22,350 22,350 22,050 18,958 420,867,600
09/07/2020 22,350 0.00 ■■ 0.00 22,400 22,400 22,250 13,512 301,993,200
08/07/2020 22,400 0.00 ■■ 0.00 22,350 22,400 22,000 17,584 393,881,600
07/07/2020 22,350 0.00 ■■ 0.00 22,400 22,400 22,100 39,458 881,886,300
06/07/2020 22,400 0.30 1.34 22,050 22,400 21,900 35,541 796,118,400
05/07/2020 22,050 0.30 1.36 21,750 22,350 21,700 27,344 602,935,200
03/07/2020 22,050 0.30 1.36 21,750 22,350 21,700 27,344 602,935,200
02/07/2020 21,750 -0.10 -0.46 21,800 21,800 21,500 16,385 356,373,750
01/07/2020 21,800 0.70 3.21 21,100 21,800 21,000 26,649 580,948,200
30/06/2020 21,100 -0.30 -1.42 21,350 21,500 21,000 18,959 400,034,900
29/06/2020 21,350 -0.50 -2.34 21,900 21,900 20,700 26,361 562,807,350
28/06/2020 21,900 0.25 1.14 21,650 22,200 21,500 307,500 6,734,250,000
26/06/2020 21,900 0.25 1.14 21,650 22,200 21,500 307,500 6,734,250,000
25/06/2020 21,650 0.10 0.46 21,550 21,750 21,200 31,124 673,834,600
24/06/2020 21,550 -0.40 -1.86 21,950 22,100 21,450 16,834 362,772,700
23/06/2020 21,950 -0.40 -1.82 22,350 22,450 21,900 50,735 1,113,633,250
22/06/2020 22,350 1.10 4.92 21,250 22,350 21,000 72,126 1,612,016,100
19/06/2020 21,250 -0.10 -0.47 21,350 21,350 21,050 43,512 924,630,000
18/06/2020 21,350 0.00 ■■ 0.00 21,350 21,400 20,900 35,000 747,250,000
17/06/2020 21,350 1.05 4.92 20,300 21,500 20,300 414,610 8,851,923,500
16/06/2020 20,300 0.30 1.48 20,000 20,500 20,100 30,606 621,301,800
15/06/2020 20,000 -0.60 -3.00 20,650 20,750 20,000 64,711 1,294,220,000
14/06/2020 20,650 0.10 0.48 20,500 20,800 20,000 37,094 765,991,100
12/06/2020 20,650 0.10 0.48 20,500 20,800 20,000 37,094 765,991,100
11/06/2020 20,500 -1.10 -5.37 21,550 21,650 20,500 51,147 1,048,513,500
10/06/2020 21,550 -0.20 -0.93 21,750 21,700 21,350 21,623 465,975,650
09/06/2020 21,700 0.10 0.46 21,550 21,900 21,450 34,746 753,988,200
08/06/2020 21,550 0.20 0.93 21,350 21,800 21,500 50,672 1,091,981,600
06/06/2020 21,350 0.30 1.41 21,100 21,350 21,100 14,594 311,581,900
05/06/2020 21,350 0.30 1.41 21,100 21,350 21,100 14,594 311,581,900
04/06/2020 21,100 -0.10 -0.47 21,200 21,400 21,100 29,160 615,276,000
03/06/2020 21,200 0.00 ■■ 0.00 21,200 21,400 21,100 12,571 266,505,200
02/06/2020 21,200 -0.20 -0.94 21,400 21,700 21,200 26,952 571,382,400
01/06/2020 21,400 0.30 1.40 21,100 21,450 21,000 33,402 714,802,800
31/05/2020 21,100 0.00 ■■ 0.00 21,150 21,150 20,900 32,012 675,453,200
29/05/2020 21,100 0.00 ■■ 0.00 21,150 21,150 20,900 32,012 675,453,200
28/05/2020 21,150 -0.30 -1.42 21,450 21,400 21,000 21,817 461,429,550
27/05/2020 21,450 0.10 0.47 21,400 21,750 21,400 61,595 1,321,212,750
26/05/2020 21,400 0.40 1.87 21,000 21,450 21,100 50,858 1,088,361,200
25/05/2020 21,000 0.50 2.38 20,500 21,100 20,400 56,401 1,184,421,000
24/05/2020 20,500 -0.10 -0.49 20,600 20,700 20,450 19,722 404,301,000
22/05/2020 20,500 -0.10 -0.49 20,600 20,700 20,450 19,722 404,301,000
21/05/2020 20,600 -0.20 -0.97 20,800 21,000 20,600 17,802 366,721,200
20/05/2020 20,800 0.40 1.92 20,400 20,900 20,350 46,434 965,827,200
19/05/2020 20,400 0.10 0.49 20,300 20,700 20,350 39,231 800,312,400
18/05/2020 20,300 -0.20 -0.99 20,500 20,900 20,250 66,128 1,342,398,400
17/05/2020 20,500 -0.60 -2.93 21,100 21,100 20,450 57,716 1,183,178,000
15/05/2020 20,500 -0.60 -2.93 21,100 21,100 20,450 57,716 1,183,178,000
14/05/2020 21,100 -0.30 -1.42 21,350 21,400 21,100 29,745 627,619,500
13/05/2020 21,350 0.50 2.34 20,900 21,450 20,600 73,418 1,567,474,300
12/05/2020 20,900 0.80 3.83 20,100 20,950 20,050 74,716 1,561,564,400
11/05/2020 20,100 0.10 0.50 20,050 20,250 20,050 39,031 784,523,100
10/05/2020 20,050 -0.10 -0.50 20,150 20,250 19,900 68,120 1,365,806,000
08/05/2020 20,050 -0.10 -0.50 20,150 20,250 19,900 68,120 1,365,806,000
07/05/2020 20,150 -0.10 -0.50 20,200 20,500 20,050 24,590 495,488,500
06/05/2020 20,200 0.30 1.49 19,950 20,450 20,000 24,667 498,273,400
05/05/2020 19,950 -0.10 -0.50 20,050 20,100 19,950 24,452 487,817,400
04/05/2020 20,050 -0.50 -2.49 20,550 20,450 20,050 23,586 472,899,300
01/05/2020 20,550 0.10 0.49 20,500 20,950 20,500 33,895 696,542,250
30/04/2020 20,550 0.10 0.49 20,500 20,950 20,500 33,895 696,542,250
29/04/2020 20,550 0.10 0.49 20,500 20,950 20,500 33,895 696,542,250
28/04/2020 20,500 0.10 0.49 20,400 20,500 20,200 27,781 569,510,500
27/04/2020 20,400 -0.30 -1.47 20,650 21,050 20,350 57,944 1,182,057,600
26/04/2020 20,650 0.90 4.36 19,750 20,800 19,550 72,429 1,495,658,850
24/04/2020 20,650 0.90 4.36 19,750 20,800 19,550 72,429 1,495,658,850
23/04/2020 19,750 -0.10 -0.51 19,900 20,300 19,700 28,701 566,844,750
22/04/2020 19,900 0.30 1.51 19,550 20,250 19,300 37,727 750,767,300
21/04/2020 19,550 0.40 2.05 19,200 20,350 18,700 102,975 2,013,161,250
20/04/2020 19,200 0.30 1.56 18,900 19,350 18,750 78,446 1,506,163,200
19/04/2020 18,900 -0.10 -0.53 19,000 19,300 18,700 78,378 1,481,344,200
17/04/2020 18,900 -0.10 -0.53 19,000 19,300 18,700 78,378 1,481,344,200
16/04/2020 19,000 0.40 2.11 18,600 19,400 18,500 49,647 943,293,000
15/04/2020 18,600 0.20 1.08 18,400 18,900 18,350 86,100 1,601,460,000
14/04/2020 18,400 0.10 0.54 18,300 18,450 18,200 48,950 900,680,000
13/04/2020 18,300 -0.10 -0.55 18,400 18,500 18,000 49,122 898,932,600
12/04/2020 18,400 -0.10 -0.54 18,500 18,600 18,200 28,299 520,701,600
10/04/2020 18,400 -0.10 -0.54 18,500 18,600 18,200 28,299 520,701,600
09/04/2020 18,500 0.10 0.54 18,400 18,900 18,400 56,159 1,038,941,500
08/04/2020 18,400 0.00 ■■ 0.00 18,400 18,500 17,900 41,777 768,696,800
07/04/2020 18,400 0.30 1.63 18,100 18,450 17,800 60,542 1,113,972,800
06/04/2020 18,100 1.10 6.08 17,050 18,100 17,150 59,843 1,083,158,300
03/04/2020 17,050 0.60 3.52 16,500 17,250 16,600 33,994 579,597,700
02/04/2020 16,500 0.30 1.82 16,250 16,650 16,250 15,381 253,786,500
01/04/2020 16,500 0.30 1.82 16,250 16,650 16,250 15,381 253,786,500
31/03/2020 16,250 -0.40 -2.46 16,600 16,950 16,000 43,117 700,651,250
30/03/2020 16,600 -0.10 -0.60 16,700 16,650 16,000 31,845 528,627,000
29/03/2020 16,700 0.10 0.60 16,650 16,850 16,400 25,819 431,177,300
27/03/2020 16,700 0.10 0.60 16,650 16,850 16,400 25,819 431,177,300
26/03/2020 16,650 -0.20 -1.20 16,800 16,900 16,500 34,730 578,254,500
25/03/2020 16,800 0.40 2.38 16,450 17,000 16,600 29,711 499,144,800
24/03/2020 16,450 0.10 0.61 16,350 16,700 16,350 36,893 606,889,850
23/03/2020 16,350 -1.20 -7.34 17,500 17,500 16,350 51,920 848,892,000
22/03/2020 17,500 -0.40 -2.29 17,850 18,000 17,050 29,575 517,562,500
20/03/2020 17,500 -0.40 -2.29 17,850 18,000 17,050 29,575 517,562,500
19/03/2020 17,850 0.80 4.48 17,050 18,000 16,900 26,165 467,045,250
18/03/2020 17,050 0.10 0.59 16,950 17,500 17,050 24,033 409,762,650
17/03/2020 16,950 0.10 0.59 16,800 17,000 16,300 79,068 1,340,202,600
16/03/2020 16,800 -0.70 -4.17 17,500 17,850 16,800 579,440 9,734,592,000
14/03/2020 17,500 -0.55 -3.14 18,050 18,000 16,800 1,023,590 17,912,825,000
13/03/2020 17,500 -0.55 -3.14 18,050 18,000 16,800 1,023,590 17,912,825,000
12/03/2020 18,050 -1.15 -6.37 19,200 19,200 17,950 373,010 6,732,830,500
11/03/2020 19,200 -0.20 -1.04 19,400 19,900 18,800 217,550 4,176,960,000
10/03/2020 19,400 0.50 2.58 18,900 19,500 18,600 13,942 270,474,800
09/03/2020 18,900 -1.00 -5.29 19,900 19,450 18,650 49,586 937,175,400
07/03/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,700 6,981 138,921,900
06/03/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,700 6,981 138,921,900
05/03/2020 19,900 -0.10 -0.50 19,950 20,050 19,800 19,215 382,378,500
04/03/2020 19,950 0.10 0.50 19,900 19,950 19,600 7,192 143,480,400
03/03/2020 19,900 0.10 0.50 19,750 20,100 19,750 18,163 361,443,700
02/03/2020 19,750 0.10 0.51 19,700 19,950 19,700 9,749 192,542,750
28/02/2020 19,700 -0.30 -1.52 19,950 19,900 19,450 21,663 426,761,100
27/02/2020 19,950 0.20 1.00 19,750 20,150 19,700 10,466 208,796,700
26/02/2020 19,750 0.30 1.52 19,450 19,800 19,400 14,865 293,583,750
25/02/2020 19,450 0.10 0.51 19,400 19,500 19,000 61,397 1,194,171,650
24/02/2020 19,400 -0.90 -4.64 20,300 19,900 19,200 45,629 885,202,600
21/02/2020 20,300 -0.10 -0.49 20,400 20,500 20,300 19,603 397,940,900
20/02/2020 20,400 0.30 1.47 20,150 20,450 20,150 14,424 294,249,600
19/02/2020 20,150 -0.20 -0.99 20,350 20,450 20,150 14,689 295,983,350
18/02/2020 20,350 -0.30 -1.47 20,600 20,700 20,200 27,399 557,569,650
17/02/2020 20,600 -0.40 -1.94 21,000 21,000 20,600 17,467 359,820,200
15/02/2020 21,000 -0.10 -0.48 21,050 21,050 20,500 22,566 473,886,000
14/02/2020 21,000 -0.10 -0.48 21,050 21,050 20,500 22,566 473,886,000
13/02/2020 21,050 -0.10 -0.48 21,200 21,250 20,900 15,721 330,927,050
12/02/2020 21,200 0.30 1.42 20,900 21,400 20,850 46,717 990,400,400
11/02/2020 20,900 0.50 2.39 20,400 21,000 20,400 13,146 274,751,400
10/02/2020 20,400 -0.20 -0.98 20,550 20,550 20,050 14,740 300,696,000
09/02/2020 20,550 0.40 1.95 20,100 20,700 20,000 28,961 595,148,550
07/02/2020 20,550 0.40 1.95 20,100 20,700 20,000 28,961 595,148,550
06/02/2020 20,100 0.90 4.48 19,250 20,100 19,350 35,515 713,851,500
05/02/2020 19,250 0.30 1.56 19,000 19,350 19,000 21,361 411,199,250
04/02/2020 19,000 0.30 1.58 18,700 19,450 18,700 18,360 348,840,000
03/02/2020 18,700 -0.60 -3.21 19,250 19,000 18,000 39,395 736,686,500
02/02/2020 19,250 -0.60 -3.12 19,800 19,950 19,150 17,462 336,143,500
31/01/2020 19,250 -0.60 -3.12 19,800 19,950 19,150 17,462 336,143,500
30/01/2020 19,800 0.80 4.04 19,050 19,800 19,000 48,614 962,557,200
29/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
28/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
27/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
26/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
24/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
23/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
22/01/2020 19,050 0.30 1.57 18,750 19,200 18,700 12,680 241,554,000
21/01/2020 18,750 0.35 1.87 18,400 18,750 18,400 107,650 2,018,437,500
20/01/2020 18,400 0.10 0.54 18,300 18,500 18,300 123,860 2,279,024,000
17/01/2020 18,300 -0.35 -1.91 18,650 18,650 18,300 223,890 4,097,187,000
16/01/2020 18,650 -0.05 -0.27 18,650 18,800 18,500 138,410 2,581,346,500
15/01/2020 18,650 0.15 0.80 18,500 18,900 18,500 137,510 2,564,561,500
14/01/2020 18,800 0.40 2.13 18,400 18,800 18,300 27,440 515,872,000
13/01/2020 18,400 -0.60 -3.26 19,000 19,050 18,300 27,209 500,645,600
10/01/2020 19,000 -0.80 -4.21 19,800 19,800 19,000 22,674 430,806,000
09/01/2020 19,800 -0.70 -3.54 20,500 19,900 19,600 18,518 366,656,400
08/01/2020 20,500 -0.90 -4.39 21,400 21,300 20,500 54,758 1,122,539,000
07/01/2020 21,400 0.00 ■■ 0.00 21,400 21,500 21,250 16,736 358,150,400
06/01/2020 21,400 -0.10 -0.47 21,450 21,450 21,300 9,388 200,903,200
03/01/2020 21,450 -0.30 -1.40 21,750 21,700 21,450 43,648 936,249,600
02/01/2020 21,750 0.10 0.46 21,650 21,800 21,600 21,004 456,837,000
31/12/2019 21,650 -0.10 -0.46 21,700 22,000 21,500 26,969 583,878,850
30/12/2019 21,700 0.00 ■■ 0.00 21,700 22,400 21,700 42,068 912,875,600
28/12/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 10,873 235,944,100
27/12/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 10,873 235,944,100
26/12/2019 21,700 0.10 0.46 21,650 21,700 21,550 3,353 72,760,100
25/12/2019 21,650 0.00 ■■ 0.00 21,600 21,750 21,600 9,742 210,914,300
24/12/2019 21,600 -0.40 -1.85 22,000 22,000 21,550 19,348 417,916,800
23/12/2019 22,000 0.10 0.45 21,950 22,200 21,950 12,854 282,788,000
21/12/2019 21,950 -0.35 -1.59 22,300 22,300 21,950 230,130 5,051,353,500
20/12/2019 21,950 -0.35 -1.59 22,300 22,300 21,950 230,130 5,051,353,500
19/12/2019 22,300 0.10 0.45 22,200 22,350 22,150 16,655 371,406,500
18/12/2019 22,200 -0.30 -1.35 22,450 22,500 22,200 37,113 823,908,600
17/12/2019 22,450 0.10 0.45 22,400 22,550 22,350 19,578 439,526,100
16/12/2019 22,400 0.00 ■■ 0.00 22,400 22,450 22,350 10,945 245,168,000
14/12/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,350 11,376 254,822,400
13/12/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,350 11,376 254,822,400
12/12/2019 22,400 -0.10 -0.45 22,500 22,500 22,350 28,607 640,796,800
11/12/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,450 7,903 177,817,500
10/12/2019 22,500 -0.10 -0.44 22,600 22,700 22,500 26,616 598,860,000
09/12/2019 22,600 0.10 0.44 22,500 22,650 22,500 32,259 729,053,400
07/12/2019 22,500 -0.10 -0.44 22,550 22,550 22,450 11,851 266,647,500
06/12/2019 22,500 -0.10 -0.44 22,550 22,550 22,450 11,851 266,647,500
05/12/2019 22,550 0.00 ■■ 0.00 22,550 22,750 22,450 54,821 1,236,213,550
04/12/2019 22,550 0.00 ■■ 0.00 22,550 22,850 22,400 96,042 2,165,747,100
03/12/2019 22,550 0.10 0.44 22,500 22,800 22,200 52,928 1,193,526,400
02/12/2019 22,500 -0.10 -0.44 22,600 22,600 22,350 11,240 252,900,000
29/11/2019 22,600 -0.10 -0.44 22,750 22,750 22,550 21,807 492,838,200
28/11/2019 22,750 0.10 0.44 22,650 22,750 22,450 51,368 1,168,622,000
27/11/2019 22,650 -0.20 -0.88 22,800 22,900 22,650 18,206 412,365,900
26/11/2019 22,800 0.00 ■■ 0.00 22,800 23,250 22,800 20,393 464,960,400
25/11/2019 22,800 0.10 0.44 22,750 22,900 22,700 27,460 626,088,000
23/11/2019 22,750 0.10 0.44 22,700 22,900 22,650 25,253 574,505,750
22/11/2019 22,750 0.10 0.44 22,700 22,900 22,650 25,253 574,505,750
21/11/2019 22,700 -0.30 -1.32 23,000 23,000 22,650 105,719 2,399,821,300
20/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,850 15,838 364,274,000
19/11/2019 23,000 -0.20 -0.87 23,200 23,200 22,950 16,066 369,518,000
18/11/2019 23,200 -0.10 -0.43 23,250 23,350 22,900 41,476 962,243,200
15/11/2019 23,250 -0.10 -0.43 23,350 23,400 23,250 11,237 261,260,250
14/11/2019 23,350 0.10 0.43 23,300 23,400 23,250 11,178 261,006,300
13/11/2019 23,300 0.10 0.43 23,250 23,850 23,250 38,863 905,507,900
12/11/2019 23,250 0.30 1.29 23,000 23,300 23,000 15,187 353,097,750
11/11/2019 23,000 0.00 ■■ 0.00 23,000 23,150 22,950 19,096 439,208,000
09/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 12,991 298,793,000
08/11/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 12,991 298,793,000
07/11/2019 23,000 0.10 0.43 22,950 23,000 22,900 11,021 253,483,000
06/11/2019 22,950 -0.20 -0.87 23,150 23,150 22,900 14,627 335,689,650
05/11/2019 23,150 0.10 0.43 23,000 23,150 22,800 29,494 682,786,100
04/11/2019 23,100 0.10 0.43 23,000 23,100 22,950 6,997 161,630,700
01/11/2019 23,100 0.10 0.43 23,000 23,100 22,950 6,997 161,630,700
31/10/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 7,037 161,851,000
30/10/2019 23,000 -0.10 -0.43 23,150 23,200 22,850 31,638 727,674,000
29/10/2019 23,150 0.00 ■■ 0.00 23,150 23,250 23,000 30,257 700,449,550
28/10/2019 23,150 0.00 ■■ 0.00 23,150 23,150 22,900 17,145 396,906,750
26/10/2019 23,150 -0.20 -0.86 23,300 23,300 23,150 10,761 249,117,150
25/10/2019 23,150 -0.20 -0.86 23,300 23,300 23,150 10,761 249,117,150
24/10/2019 23,300 0.00 ■■ 0.00 23,300 23,350 23,000 39,931 930,392,300
23/10/2019 23,300 0.00 ■■ 0.00 23,300 23,350 23,200 11,691 272,400,300
22/10/2019 23,300 0.00 ■■ 0.00 23,300 23,400 23,100 5,073 118,200,900
21/10/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,150 18,335 427,205,500
18/10/2019 23,300 0.40 1.72 22,950 23,750 23,300 65,554 1,527,408,200
17/10/2019 22,950 0.00 ■■ 0.00 22,950 23,100 22,800 12,920 296,514,000
16/10/2019 22,950 -0.10 -0.44 23,000 23,300 22,800 16,749 384,389,550
15/10/2019 23,000 0.30 1.30 22,700 23,050 22,700 13,487 310,201,000
14/10/2019 22,700 -0.90 -3.96 23,650 23,700 22,600 93,815 2,129,600,500
11/10/2019 23,650 0.00 ■■ 0.00 23,650 23,800 23,550 16,994 401,908,100
10/10/2019 23,650 -0.20 -0.85 23,850 23,900 23,600 13,967 330,319,550
09/10/2019 23,850 0.10 0.42 23,800 23,850 23,700 11,454 273,177,900
08/10/2019 23,800 0.00 ■■ 0.00 23,800 23,900 23,700 10,728 255,326,400
07/10/2019 23,800 0.10 0.42 23,750 23,850 23,750 6,682 159,031,600
04/10/2019 23,750 -0.30 -1.26 24,000 24,100 23,750 34,116 810,255,000
03/10/2019 24,000 0.10 0.42 23,950 24,000 23,800 11,360 272,640,000
02/10/2019 23,950 -0.20 -0.84 24,100 24,150 23,950 46,468 1,112,908,600
01/10/2019 24,100 0.10 0.41 24,000 24,150 24,000 21,913 528,103,300
30/09/2019 24,000 0.00 ■■ 0.00 24,000 24,150 23,900 48,847 1,172,328,000
27/09/2019 24,000 -0.10 -0.42 24,050 24,050 23,900 26,265 630,360,000
26/09/2019 24,050 0.20 0.83 23,900 24,100 23,800 40,503 974,097,150
25/09/2019 23,900 -0.10 -0.42 24,000 24,050 23,600 25,187 601,969,300
24/09/2019 24,000 0.10 0.42 23,950 24,250 23,950 16,655 399,720,000
23/09/2019 23,950 0.30 1.25 23,600 24,400 23,900 16,615 397,929,250
20/09/2019 23,600 -0.80 -3.39 24,450 24,450 23,600 461,911 10,901,099,600
19/09/2019 24,450 -0.20 -0.82 24,600 24,500 24,400 20,518 501,665,100
18/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,400 11,965 294,339,000
17/09/2019 24,600 -0.10 -0.41 24,700 24,700 24,400 14,955 367,893,000
16/09/2019 24,700 -0.30 -1.21 25,000 25,050 24,650 20,529 507,066,300
13/09/2019 25,000 -0.10 -0.40 25,050 25,050 24,900 14,768 369,200,000
12/09/2019 25,050 0.10 0.40 25,000 25,200 24,950 29,970 750,748,500
11/09/2019 25,000 -0.30 -1.20 25,300 25,500 24,950 30,940 773,500,000
10/09/2019 25,100 -0.20 -0.80 25,300 25,450 25,050 10,780 270,578,000
09/09/2019 25,300 0.10 0.40 25,200 25,400 25,100 8,150 206,195,000
06/09/2019 25,200 -0.10 -0.40 25,300 25,450 25,150 2,807 70,736,400
05/09/2019 25,300 0.20 0.79 25,100 25,600 25,050 8,948 226,384,400
04/09/2019 25,100 -0.30 -1.20 25,400 25,600 25,100 6,500 163,150,000
03/09/2019 25,400 -0.10 -0.39 25,500 25,800 25,400 9,476 240,690,400
30/08/2019 25,500 0.30 1.18 25,200 25,500 25,300 7,828 199,614,000
29/08/2019 25,200 0.10 0.40 25,100 25,200 25,050 5,804 146,260,800
28/08/2019 25,100 0.20 0.80 24,950 25,500 24,850 10,857 272,510,700
27/08/2019 24,950 0.10 0.40 24,900 25,050 24,900 9,946 248,152,700
26/08/2019 24,900 0.00 ■■ 0.00 24,900 25,000 24,700 11,538 287,296,200
23/08/2019 24,900 0.00 ■■ 0.00 24,850 25,200 24,750 18,164 452,283,600
22/08/2019 24,850 0.00 ■■ 0.00 24,850 24,850 24,700 12,981 322,577,850
21/08/2019 24,850 -0.10 -0.40 25,000 25,000 24,800 31,467 781,954,950
20/08/2019 25,000 0.40 1.60 24,650 25,100 24,600 19,291 482,275,000
19/08/2019 24,650 0.00 ■■ 0.00 24,650 24,850 24,600 10,136 249,852,400
16/08/2019 24,650 0.00 ■■ 0.00 24,600 24,950 24,600 16,033 395,213,450
15/08/2019 24,600 -0.20 -0.81 24,800 25,000 24,200 21,706 533,967,600
14/08/2019 24,800 -0.10 -0.40 24,900 25,050 24,700 9,422 233,665,600
13/08/2019 24,900 0.30 1.20 24,600 25,000 24,600 16,497 410,775,300
12/08/2019 24,600 0.30 1.22 24,350 24,800 24,400 8,795 216,357,000
09/08/2019 24,350 0.10 0.41 24,250 24,650 24,250 25,053 610,040,550
08/08/2019 24,250 0.00 ■■ 0.00 24,250 24,400 24,150 27,318 662,461,500
07/08/2019 24,250 -0.20 -0.82 24,450 24,500 24,250 22,694 550,329,500
06/08/2019 24,450 -0.50 -2.04 24,950 24,800 23,500 23,095 564,672,750
05/08/2019 24,950 -0.10 -0.40 25,000 25,100 24,800 18,094 451,445,300
02/08/2019 25,000 -0.30 -1.20 25,300 25,300 24,800 25,797 644,925,000
01/08/2019 25,300 -0.20 -0.79 25,500 25,700 25,300 5,029 127,233,700
31/07/2019 25,500 -0.10 -0.39 25,600 25,600 25,300 10,101 257,575,500
30/07/2019 25,600 -0.20 -0.78 25,800 26,000 25,600 12,605 322,688,000
29/07/2019 25,800 0.30 1.16 25,500 25,900 25,500 3,228 83,282,400
26/07/2019 25,500 -0.10 -0.39 25,600 25,600 25,300 8,221 209,635,500
25/07/2019 25,600 -0.30 -1.17 25,900 25,850 25,550 12,159 311,270,400
24/07/2019 25,900 -0.10 -0.39 26,000 26,100 25,750 18,300 473,970,000
23/07/2019 26,000 -0.10 -0.38 26,150 26,500 26,000 13,596 353,496,000
22/07/2019 26,150 -0.30 -1.15 26,400 26,300 25,800 23,338 610,288,700
19/07/2019 26,400 -0.20 -0.76 26,550 26,600 26,350 38,459 1,015,317,600
18/07/2019 26,550 -0.10 -0.38 26,650 26,700 26,500 12,655 335,990,250
17/07/2019 26,650 0.00 ■■ 0.00 26,650 26,800 26,600 8,372 223,113,800
16/07/2019 26,650 0.00 ■■ 0.00 26,650 26,850 26,650 13,680 364,572,000
15/07/2019 26,650 -0.10 -0.38 26,750 26,850 26,650 11,696 311,698,400
12/07/2019 26,750 -0.10 -0.37 26,800 26,900 26,750 16,191 433,109,250
11/07/2019 26,800 -0.10 -0.37 26,900 27,000 26,700 8,621 231,042,800
10/07/2019 26,900 0.00 ■■ 0.00 26,900 27,100 26,850 6,714 180,606,600
09/07/2019 26,900 -0.10 -0.37 27,000 27,000 26,800 9,470 254,743,000
08/07/2019 27,000 -0.20 -0.74 27,200 27,200 26,900 4,757 128,439,000
05/07/2019 27,200 0.10 0.37 27,100 27,350 27,100 7,071 192,331,200
04/07/2019 27,100 0.30 1.11 26,850 27,300 26,850 15,015 406,906,500
03/07/2019 26,850 0.00 ■■ 0.00 26,850 26,950 26,850 7,941 213,215,850
02/07/2019 26,850 0.00 ■■ 0.00 26,900 26,950 26,650 7,651 205,429,350
01/07/2019 26,900 0.20 0.74 26,700 27,050 26,850 15,042 404,629,800
28/06/2019 26,700 -0.10 -0.37 26,750 27,000 26,650 8,936 238,591,200
27/06/2019 26,750 -0.10 -0.37 26,900 27,000 26,700 8,853 236,817,750
26/06/2019 26,900 -0.10 -0.37 27,000 27,000 26,800 15,858 426,580,200
25/06/2019 27,000 -0.10 -0.37 27,100 27,250 26,950 7,012 189,324,000
24/06/2019 27,100 0.60 2.21 26,500 27,150 26,600 17,107 463,599,700
21/06/2019 26,500 -0.60 -2.26 27,150 27,350 26,500 27,649 732,698,500
20/06/2019 27,150 0.00 ■■ 0.00 27,100 27,300 27,050 3,208 87,097,200
19/06/2019 27,100 0.10 0.37 27,000 27,400 27,000 34,245 928,039,500
18/06/2019 27,000 0.10 0.37 26,850 27,000 26,750 24,978 674,406,000
17/06/2019 26,850 0.20 0.74 26,650 26,950 26,700 19,689 528,649,650
16/06/2019 26,650 0.10 0.38 26,500 27,000 26,500 19,089 508,721,850
14/06/2019 26,650 0.10 0.38 26,500 27,000 26,500 19,089 508,721,850
13/06/2019 26,500 -0.60 -2.26 27,100 27,100 26,500 30,174 799,611,000
11/06/2019 27,100 -0.10 -0.37 27,200 27,200 27,000 13,829 374,765,900
10/06/2019 27,200 0.10 0.37 27,150 27,450 27,000 10,032 272,870,400
09/06/2019 27,150 0.30 1.10 26,900 27,400 26,850 8,459 229,661,850
07/06/2019 27,150 0.30 1.10 26,900 27,400 26,850 8,459 229,661,850
06/06/2019 26,900 0.00 ■■ 0.00 26,850 26,950 26,800 5,039 135,549,100
05/06/2019 26,850 0.00 ■■ 0.00 26,850 27,100 26,600 11,370 305,284,500
04/06/2019 26,850 -0.10 -0.37 27,000 27,100 26,650 27,210 730,588,500
03/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,550 13,375 361,125,000
02/06/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 16,636 449,172,000
31/05/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 16,636 449,172,000
30/05/2019 27,200 -0.30 -1.10 27,500 27,500 27,200 12,475 339,320,000
29/05/2019 27,500 0.10 0.36 27,450 28,000 27,450 11,182 307,505,000
28/05/2019 27,450 0.30 1.09 27,200 28,000 27,200 16,869 463,054,050
27/05/2019 27,200 -0.50 -1.84 27,700 27,700 27,200 21,617 587,982,400
26/05/2019 27,700 -0.40 -1.44 28,050 28,350 27,700 18,738 519,042,600
24/05/2019 27,700 -0.40 -1.44 28,050 28,350 27,700 18,738 519,042,600
23/05/2019 28,050 0.00 ■■ 0.00 28,050 28,400 27,900 24,470 686,383,500
22/05/2019 28,050 -0.50 -1.78 28,550 28,950 28,050 46,472 1,303,539,600
21/05/2019 28,550 0.40 1.40 28,100 28,800 27,900 89,987 2,569,128,850
20/05/2019 28,100 -0.10 -0.36 28,200 28,200 27,700 38,847 1,091,600,700
19/05/2019 28,200 0.30 1.06 27,900 28,950 27,900 41,554 1,171,822,800
17/05/2019 28,200 0.30 1.06 27,900 28,950 27,900 41,554 1,171,822,800
16/05/2019 27,900 -0.20 -0.72 28,050 28,050 27,850 13,709 382,481,100
15/05/2019 28,050 1.30 4.63 26,800 28,350 26,800 88,410 2,479,900,500
14/05/2019 26,800 -0.20 -0.75 27,000 27,100 26,750 12,194 326,799,200
13/05/2019 27,000 0.10 0.37 26,850 27,200 26,850 14,477 390,879,000
12/05/2019 26,850 -0.10 -0.37 27,000 27,000 26,850 3,299 88,578,150
10/05/2019 26,850 -0.10 -0.37 27,000 27,000 26,850 3,299 88,578,150
09/05/2019 27,000 0.20 0.74 26,800 27,350 26,600 7,557 204,039,000
08/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,500 6,363 170,528,400
07/05/2019 26,800 0.10 0.37 26,750 26,850 26,500 5,555 148,874,000
06/05/2019 26,750 -0.30 -1.12 27,000 27,000 26,550 6,984 186,822,000
05/05/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 7,390 199,530,000
03/05/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 7,390 199,530,000
02/05/2019 27,200 0.10 0.37 27,150 27,500 27,100 14,051 382,187,200
01/05/2019 27,150 0.20 0.74 26,950 27,150 26,950 10,573 287,056,950
30/04/2019 27,150 0.20 0.74 26,950 27,150 26,950 10,573 287,056,950
29/04/2019 27,150 0.20 0.74 26,950 27,150 26,950 10,573 287,056,950
28/04/2019 27,150 0.20 0.74 26,950 27,150 26,950 10,573 287,056,950
26/04/2019 27,150 0.20 0.74 26,950 27,150 26,950 10,573 287,056,950
25/04/2019 26,950 0.20 0.74 26,750 26,950 26,750 6,162 166,065,900
24/04/2019 26,750 0.10 0.37 26,600 26,750 26,600 6,109 163,415,750
23/04/2019 26,600 0.00 ■■ 0.00 26,600 26,750 26,500 9,131 242,884,600
22/04/2019 26,600 0.10 0.38 26,500 27,000 26,500 6,464 171,942,400
21/04/2019 26,500 -0.30 -1.13 26,750 26,900 26,500 24,863 658,869,500
19/04/2019 26,500 -0.30 -1.13 26,750 26,900 26,500 24,863 658,869,500
18/04/2019 26,750 -0.60 -2.24 27,400 27,200 26,500 13,177 352,484,750
17/04/2019 27,400 0.10 0.36 27,300 27,400 27,100 25,036 685,986,400
16/04/2019 27,300 0.40 1.47 26,950 27,300 26,500 15,346 418,945,800
15/04/2019 26,950 0.00 ■■ 0.00 26,950 27,000 26,500 4,380 118,041,000
12/04/2019 26,950 0.00 ■■ 0.00 26,950 27,000 26,500 4,380 118,041,000
11/04/2019 26,950 0.30 1.11 26,650 26,950 26,600 8,155 219,777,250
10/04/2019 26,650 -0.50 -1.88 27,100 27,000 26,500 6,284 167,468,600
09/04/2019 27,100 -0.10 -0.37 27,200 27,400 26,800 4,468 121,082,800
08/04/2019 27,200 0.00 ■■ 0.00 27,200 27,400 27,150 9,396 255,571,200
05/04/2019 27,200 0.40 1.47 26,800 27,300 26,750 12,820 348,704,000
04/04/2019 26,800 -0.20 -0.75 27,000 27,200 26,800 7,786 208,664,800
03/04/2019 27,000 -0.10 -0.37 27,100 27,000 26,700 10,935 295,245,000
02/04/2019 27,100 0.20 0.74 26,950 27,250 26,950 5,813 157,532,300
01/04/2019 26,950 -0.10 -0.37 27,000 27,300 26,850 5,759 155,205,050
31/03/2019 25,400 0.00 ■■ 0.00 25,400 25,400 25,300 13,090 332,486,000
29/03/2019 27,000 0.10 0.37 26,950 27,300 27,000 4,344 117,288,000
28/03/2019 26,950 -0.30 -1.11 27,200 27,500 26,950 7,625 205,493,750
27/03/2019 27,200 0.40 1.47 26,750 27,450 26,800 2,024 55,052,800
26/03/2019 26,750 0.10 0.37 26,700 27,200 26,500 7,688 205,654,000
25/03/2019 26,700 -0.80 -3.00 27,500 27,000 26,600 19,819 529,167,300
22/03/2019 27,500 0.00 ■■ 0.00 27,500 27,600 27,100 8,362 229,955,000
21/03/2019 27,500 -0.50 -1.82 28,000 28,400 27,500 12,679 348,672,500
20/03/2019 28,000 0.90 3.21 27,100 28,900 26,850 33,360 934,080,000
19/03/2019 27,100 -0.90 -3.32 28,050 28,300 26,450 65,753 1,781,906,300
18/03/2019 28,050 -0.90 -3.21 28,950 28,950 28,000 40,609 1,139,082,450
15/03/2019 28,950 -0.40 -1.38 29,400 29,400 28,500 20,212 585,137,400
14/03/2019 29,400 0.20 0.68 29,200 29,450 29,000 16,881 496,301,400
13/03/2019 29,200 -0.30 -1.03 29,500 30,000 29,150 21,734 634,632,800
12/03/2019 29,500 1.60 5.42 27,900 29,700 27,900 93,389 2,754,975,500
11/03/2019 27,900 -0.50 -1.79 28,400 28,800 27,750 25,617 714,714,300
08/03/2019 28,400 -0.50 -1.76 28,900 28,950 28,300 12,844 364,769,600
07/03/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,200 10,951 316,483,900
06/03/2019 28,900 -0.10 -0.35 28,950 29,100 28,650 9,535 275,561,500
05/03/2019 28,950 0.40 1.38 28,500 29,200 28,400 16,714 483,870,300
04/03/2019 28,500 -0.70 -2.46 29,200 29,200 28,500 30,104 857,964,000
01/03/2019 29,200 0.10 0.34 29,050 29,200 28,800 16,861 492,341,200
28/02/2019 29,050 -0.40 -1.38 29,500 29,500 29,000 18,771 545,297,550
27/02/2019 29,500 -0.30 -1.02 29,800 29,900 29,500 19,315 569,792,500
26/02/2019 29,800 0.80 2.68 29,000 29,800 29,000 76,848 2,290,070,400
25/02/2019 29,000 0.80 2.76 28,200 29,000 27,800 46,733 1,355,257,000
22/02/2019 28,200 -0.80 -2.84 29,000 29,050 28,200 27,002 761,456,400
21/02/2019 29,000 -0.60 -2.07 29,550 29,600 28,800 46,158 1,338,582,000
20/02/2019 29,550 -0.30 -1.02 29,900 29,950 29,400 52,968 1,565,204,400
19/02/2019 29,900 -0.60 -2.01 30,500 30,800 29,800 21,936 655,886,400
18/02/2019 30,500 1.10 3.61 29,400 30,500 29,300 60,431 1,843,145,500
15/02/2019 29,400 0.00 ■■ 0.00 29,350 29,400 29,200 9,831 289,031,400
14/02/2019 29,350 0.00 ■■ 0.00 29,400 29,500 29,300 17,183 504,321,050
13/02/2019 29,400 0.30 1.02 29,050 29,400 28,950 51,628 1,517,863,200
12/02/2019 29,050 0.10 0.34 29,000 29,200 28,900 38,052 1,105,410,600
11/02/2019 29,000 -0.20 -0.69 29,200 29,500 28,800 21,840 633,360,000
01/02/2019 29,200 0.00 ■■ 0.00 29,200 29,200 29,000 9,718 283,765,600
31/01/2019 29,200 0.10 0.34 29,100 29,250 29,000 16,598 484,661,600
30/01/2019 29,100 0.10 0.34 29,000 29,300 28,700 34,371 1,000,196,100
29/01/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,600 49,771 1,443,359,000
28/01/2019 29,000 -0.10 -0.34 29,050 29,100 28,700 43,266 1,254,714,000
25/01/2019 29,050 0.70 2.41 28,350 29,100 28,350 55,643 1,616,429,150
24/01/2019 28,350 0.60 2.12 27,800 28,450 27,600 27,729,000 786,117,150,000
23/01/2019 27,800 0.00 ■■ 0.00 27,800 28,500 27,300 9,136,000 253,980,800,000
22/01/2019 27,800 -0.80 -2.88 28,600 28,650 27,800 13,816,000 384,084,800,000
21/01/2019 28,600 0.55 1.92 28,050 29,000 27,900 429,830 12,293,138,000
18/01/2019 28,050 0.55 1.96 27,500 28,200 27,150 285,210 8,000,140,500
17/01/2019 27,500 -0.70 -2.55 28,200 28,200 27,000 197,940 5,443,350,000
16/01/2019 28,200 0.20 0.71 28,000 28,300 27,600 351,710 9,918,222,000
15/01/2019 28,000 0.55 1.96 27,450 28,000 27,400 465,040 13,021,120,000
14/01/2019 27,450 -0.05 -0.18 27,450 27,500 27,000 204,580 5,615,721,000
11/01/2019 27,450 0.65 2.37 26,800 27,650 26,750 407,890 11,196,580,500
10/01/2019 26,800 0.60 2.24 26,200 26,800 26,300 496,070 13,294,676,000
09/01/2019 26,200 0.70 2.67 25,500 26,200 25,350 454,680 11,912,616,000
08/01/2019 25,500 -0.40 -1.57 25,900 25,900 25,350 130,960 3,339,480,000
07/01/2019 25,900 -0.40 -1.54 25,900 26,000 25,300 96,180 2,491,062,000
04/01/2019 25,900 0.50 1.93 25,400 26,000 25,100 373,300 9,668,470,000
03/01/2019 25,400 0.70 2.76 24,700 25,400 24,750 136,410 3,464,814,000
02/01/2019 24,700 0.10 0.40 24,600 25,000 24,700 90,740 2,241,278,000
30/12/2018 24,600 -0.25 -1.02 24,850 24,850 24,600 10,250 252,150,000
28/12/2018 24,600 -0.25 -1.02 24,850 24,850 24,600 10,250 252,150,000
27/12/2018 24,850 0.65 2.62 24,200 24,950 24,700 130,670 3,247,149,500
26/12/2018 25,050 -0.15 -0.60 25,200 25,450 25,000 80,480 2,016,024,000
25/12/2018 25,200 -0.05 -0.20 25,250 25,300 24,700 68,820 1,734,264,000
24/12/2018 25,250 -0.10 -0.40 25,350 25,350 25,150 60,500 1,527,625,000
23/12/2018 25,350 -0.35 -1.38 25,700 25,550 25,200 82,000 2,078,700,000
21/12/2018 25,350 -0.35 -1.38 25,700 25,550 25,200 82,000 2,078,700,000
20/12/2018 25,700 0.30 1.17 25,400 25,700 25,400 144,800 3,721,360,000
19/12/2018 25,400 -0.10 -0.39 25,500 26,100 25,400 140,190 3,560,826,000
18/12/2018 25,500 -0.20 -0.78 25,700 25,500 25,200 56,160 1,432,080,000
17/12/2018 25,700 -0.45 -1.75 26,150 26,100 25,700 23,350 600,095,000
16/12/2018 26,150 -0.35 -1.34 26,150 26,200 25,800 124,890 3,265,873,500
14/12/2018 26,150 -0.35 -1.34 26,150 26,200 25,800 124,890 3,265,873,500
13/12/2018 26,150 0.45 1.72 25,700 26,200 25,700 244,850 6,402,827,500
12/12/2018 25,700 -0.10 -0.39 25,700 25,800 25,600 100,180 2,574,626,000
11/12/2018 25,700 0.05 0.19 25,650 25,800 25,500 15,510 398,607,000
10/12/2018 25,650 -0.45 -1.75 26,100 26,100 25,650 7,540 193,401,000
09/12/2018 26,100 0.80 3.07 25,300 26,100 25,200 235,040 6,134,544,000
07/12/2018 26,100 0.80 3.07 25,300 26,100 25,200 235,040 6,134,544,000
06/12/2018 25,300 -0.25 -0.99 25,550 25,700 25,300 107,540 2,720,762,000
05/12/2018 25,550 -0.05 -0.20 25,600 25,600 25,300 38,910 994,150,500
04/12/2018 25,600 -0.20 -0.78 25,800 25,800 25,500 42,610 1,090,816,000
03/12/2018 25,800 0.40 1.55 25,400 25,800 25,400 136,400 3,519,120,000
30/11/2018 25,400 -0.10 -0.39 25,400 25,400 25,300 13,090 332,486,000
29/11/2018 25,400 -0.10 -0.39 25,500 25,600 25,350 26,260 667,004,000
28/11/2018 25,500 0.10 0.39 25,400 25,500 25,200 62,400 1,591,200,000
27/11/2018 25,400 0.10 0.39 25,400 25,500 25,300 66,690 1,693,926,000
26/11/2018 25,400 0.40 1.57 25,000 25,500 25,000 69,510 1,765,554,000
25/11/2018 25,000 -0.30 -1.20 25,300 25,500 25,000 23,820 595,500,000
23/11/2018 25,000 -0.30 -1.20 25,300 25,500 25,000 23,820 595,500,000
22/11/2018 25,300 -0.30 -1.19 25,600 25,600 25,300 3,770 95,381,000
21/11/2018 25,600 0.05 0.20 25,550 25,800 24,800 64,700 1,656,320,000
20/11/2018 25,550 0.20 0.78 25,350 25,550 25,350 43,660 1,115,513,000
19/11/2018 25,350 0.05 0.20 25,300 25,400 25,150 28,080 711,828,000
16/11/2018 25,300 -0.35 -1.38 25,650 25,650 25,100 39,790 1,006,687,000
15/11/2018 25,650 0.15 0.58 25,500 25,650 25,400 48,040 1,232,226,000
14/11/2018 25,500 0.20 0.78 25,300 25,600 25,300 120,720 3,078,360,000
13/11/2018 25,300 -0.40 -1.58 25,700 25,450 25,000 9,590 242,627,000
12/11/2018 25,700 0.25 0.97 25,450 25,700 25,000 80,440 2,067,308,000
09/11/2018 25,450 0.45 1.77 25,000 25,600 25,000 182,810 4,652,514,500
08/11/2018 25,000 0.15 0.60 24,850 25,100 24,800 106,120 2,653,000,000
07/11/2018 24,850 -0.05 -0.20 24,900 25,000 24,850 57,730 1,434,590,500
06/11/2018 24,900 0.10 0.40 24,900 25,100 24,800 75,110 1,870,239,000
05/11/2018 24,900 0.20 0.80 24,700 25,200 24,700 25,190 627,231,000
02/11/2018 24,700 -0.05 -0.20 24,750 24,950 24,700 32,720 808,184,000
01/11/2018 24,750 0.10 0.40 24,650 24,900 24,000 102,500 2,536,875,000
31/10/2018 24,650 0.55 2.23 24,100 24,650 24,000 110,610 2,726,536,500
30/10/2018 24,100 0.10 0.41 24,100 24,200 23,500 63,780 1,537,098,000
29/10/2018 24,100 -0.05 -0.21 24,100 24,100 23,800 48,930 1,179,213,000
28/10/2018 24,100 -0.25 -1.04 24,350 24,350 24,050 96,200 2,318,420,000
26/10/2018 24,100 -0.25 -1.04 24,350 24,350 24,050 96,200 2,318,420,000
25/10/2018 24,350 0.70 2.87 23,650 24,350 23,000 699,080 17,022,598,000
24/10/2018 23,650 -0.15 -0.63 23,800 23,800 23,500 138,730 3,280,964,500
23/10/2018 23,800 -0.10 -0.42 23,900 24,050 23,600 190,190 4,526,522,000
22/10/2018 23,900 -1.00 -4.18 24,900 25,000 23,700 353,790 8,455,581,000
21/10/2018 24,900 -0.50 -2.01 25,400 25,500 24,900 113,070 2,815,443,000
19/10/2018 24,900 -0.50 -2.01 25,400 25,500 24,900 113,070 2,815,443,000
18/10/2018 25,400 -0.40 -1.57 25,800 25,950 25,300 146,080 3,710,432,000
17/10/2018 25,800 0.20 0.78 25,600 26,000 25,700 76,010 1,961,058,000
16/10/2018 25,600 0.25 0.98 25,350 25,700 25,500 59,220 1,516,032,000
15/10/2018 25,350 -0.55 -2.17 25,900 26,000 25,250 105,040 2,662,764,000
14/10/2018 25,900 0.70 2.70 25,200 25,900 24,900 133,700 3,462,830,000
12/10/2018 25,900 0.70 2.70 25,200 25,900 24,900 133,700 3,462,830,000
11/10/2018 25,200 -0.90 -3.57 26,100 25,900 25,200 424,050 10,686,060,000
10/10/2018 26,100 -0.30 -1.15 26,400 26,500 26,000 127,380 3,324,618,000
09/10/2018 26,400 -0.30 -1.14 26,700 26,850 26,250 73,280 1,934,592,000
08/10/2018 26,700 0.75 2.81 25,950 27,000 25,900 500,760 13,370,292,000
07/10/2018 25,950 -0.15 -0.58 26,100 26,150 25,950 274,300 7,118,085,000
05/10/2018 25,950 -0.15 -0.58 26,100 26,150 25,950 274,300 7,118,085,000
04/10/2018 26,100 -0.05 -0.19 26,100 26,500 26,050 121,540 3,172,194,000
03/10/2018 26,100 0.10 0.38 26,000 26,200 25,850 130,250 3,399,525,000
02/10/2018 26,000 -0.10 -0.38 26,100 26,200 26,000 137,100 3,564,600,000
01/10/2018 26,100 -0.25 -0.96 26,350 26,400 26,000 252,670 6,594,687,000
30/09/2018 26,350 0.05 0.19 26,350 26,800 26,300 333,790 8,795,366,500
28/09/2018 26,350 0.05 0.19 26,350 26,800 26,300 333,790 8,795,366,500
27/09/2018 26,350 -0.10 -0.38 26,450 26,650 26,300 180,120 4,746,162,000
26/09/2018 26,450 0.45 1.70 26,000 26,600 25,950 365,460 9,666,417,000
25/09/2018 26,000 0.10 0.38 26,000 26,400 25,950 158,890 4,131,140,000
24/09/2018 26,000 0.30 1.15 25,700 26,600 26,000 124,970 3,249,220,000
21/09/2018 25,700 -0.90 -3.50 26,600 26,450 25,700 720,600 18,519,420,000
20/09/2018 26,600 0.20 0.75 26,400 27,000 26,350 332,420 8,842,372,000
19/09/2018 27,900 -0.10 -0.36 28,000 28,300 27,700 428,870 11,965,473,000
18/09/2018 28,000 0.60 2.14 27,400 28,100 27,100 440,380 12,330,640,000
17/09/2018 27,400 -0.35 -1.28 27,750 27,750 27,200 247,590 6,783,966,000
14/09/2018 27,750 -0.45 -1.62 28,200 28,200 27,500 366,720 10,176,480,000
13/09/2018 28,200 1.00 3.55 27,200 28,450 27,200 672,060 18,952,092,000
12/09/2018 27,200 0.80 2.94 26,400 27,250 26,700 620,440 16,875,968,000
11/09/2018 26,400 0.10 0.38 26,300 26,550 26,300 139,520 3,683,328,000
10/09/2018 26,300 -0.10 -0.38 26,400 26,700 26,300 61,810 1,625,603,000
07/09/2018 26,400 0.30 1.14 26,100 26,400 26,200 86,360 2,279,904,000
06/09/2018 26,100 -0.20 -0.77 26,300 26,350 26,000 251,670 6,568,587,000
05/09/2018 26,300 -0.10 -0.38 26,400 26,600 26,200 153,340 4,032,842,000
04/09/2018 26,400 -0.15 -0.57 26,550 26,550 26,400 40,800 1,077,120,000
03/09/2018 26,550 0.10 0.38 26,450 26,850 26,400 59,380 1,576,539,000
31/08/2018 26,550 0.10 0.38 26,450 26,850 26,400 59,380 1,576,539,000
30/08/2018 26,450 -0.05 -0.19 26,500 26,550 26,350 71,650 1,895,142,500
29/08/2018 26,500 -0.30 -1.13 26,800 26,800 26,500 43,850 1,162,025,000
28/08/2018 26,800 0.40 1.49 26,400 26,800 26,350 138,210 3,704,028,000
27/08/2018 26,400 -0.05 -0.19 26,450 26,550 26,400 69,280 1,828,992,000
24/08/2018 26,450 -0.20 -0.76 26,650 26,500 26,300 23,880 631,626,000
23/08/2018 26,650 0.40 1.50 26,250 26,700 26,250 83,400 2,222,610,000
22/08/2018 26,250 0.05 0.19 26,200 26,300 26,000 82,270 2,159,587,500
21/08/2018 26,200 -0.20 -0.76 26,400 26,500 26,000 153,040 4,009,648,000
20/08/2018 26,400 -0.05 -0.19 26,400 26,400 26,300 61,300 1,618,320,000
17/08/2018 26,400 0.10 0.38 26,400 26,600 26,050 37,390 987,096,000
16/08/2018 26,400 -0.20 -0.76 26,600 26,550 26,250 121,980 3,220,272,000
15/08/2018 26,600 0.05 0.19 26,550 26,800 26,500 45,590 1,212,694,000
14/08/2018 26,550 -0.10 -0.38 26,650 26,800 26,500 66,260 1,759,203,000
13/08/2018 26,650 -0.35 -1.31 27,000 27,000 26,600 148,760 3,964,454,000
10/08/2018 27,000 -0.25 -0.93 27,000 27,000 26,700 82,360 2,223,720,000
09/08/2018 27,000 -0.10 -0.37 27,000 27,200 26,800 112,150 3,028,050,000
08/08/2018 27,000 0.50 1.85 26,500 27,100 26,500 134,960 3,643,920,000
07/08/2018 26,500 -0.60 -2.26 27,100 27,300 26,500 272,170 7,212,505,000
06/08/2018 27,100 -0.10 -0.37 27,200 27,400 27,000 205,970 5,581,787,000
03/08/2018 27,200 0.25 0.92 26,950 27,300 26,850 153,020 4,162,144,000
02/08/2018 26,950 -0.05 -0.19 27,000 27,100 26,750 123,820 3,336,949,000
01/08/2018 27,000 -0.15 -0.56 27,150 27,200 26,900 210,060 5,671,620,000
31/07/2018 27,150 0.05 0.18 27,100 27,300 26,900 368,840 10,014,006,000
30/07/2018 27,100 0.50 1.85 26,600 27,100 26,650 405,040 10,976,584,000
29/07/2018 26,600 0.20 0.75 26,400 26,700 26,150 227,840 6,060,544,000
27/07/2018 26,600 0.20 0.75 26,400 26,700 26,150 227,840 6,060,544,000
26/07/2018 26,400 0.20 0.76 26,200 26,400 26,000 294,030 7,762,392,000
25/07/2018 26,200 -0.05 -0.19 26,250 26,450 26,000 167,650 4,392,430,000
24/07/2018 26,250 -0.70 -2.67 26,950 26,950 26,000 211,970 5,564,212,500
23/07/2018 26,950 0.95 3.53 26,000 26,950 26,000 104,980 2,829,211,000
22/07/2018 26,000 -0.65 -2.50 26,650 26,650 26,000 404,320 10,512,320,000
20/07/2018 26,000 -0.65 -2.50 26,650 26,650 26,000 404,320 10,512,320,000
19/07/2018 26,650 -0.15 -0.56 26,800 27,200 26,500 313,450 8,353,442,500
18/07/2018 26,800 0.45 1.68 26,350 27,100 26,200 293,940 7,877,592,000
17/07/2018 26,350 -0.15 -0.57 26,500 26,500 26,200 215,290 5,672,891,500
16/07/2018 26,500 0.15 0.57 26,350 26,500 26,000 189,900 5,032,350,000
15/07/2018 26,350 -0.65 -2.47 27,000 27,250 26,300 353,600 9,317,360,000
13/07/2018 26,350 -0.65 -2.47 27,000 27,250 26,300 353,600 9,317,360,000
12/07/2018 29,800 -0.40 -1.34 30,200 30,200 29,600 791,450 23,585,210,000
11/07/2018 30,200 -0.10 -0.33 30,300 30,300 30,000 397,030 11,990,306,000
10/07/2018 30,300 0.40 1.32 29,900 30,350 29,800 965,140 29,243,742,000
09/07/2018 29,900 0.30 1.00 29,600 30,200 29,800 234,860 7,022,314,000
08/07/2018 29,600 0.20 0.68 29,400 29,700 29,300 204,920 6,065,632,000
06/07/2018 29,600 0.20 0.68 29,400 29,700 29,300 204,920 6,065,632,000
05/07/2018 29,400 -0.90 -3.06 30,300 30,100 29,400 512,890 15,078,966,000
04/07/2018 30,300 1.40 4.62 28,900 30,300 28,900 263,010 7,969,203,000
03/07/2018 28,900 -0.20 -0.69 29,100 29,200 28,600 475,010 13,727,789,000
02/07/2018 29,100 -0.50 -1.72 29,100 29,250 28,500 275,120 8,005,992,000
01/07/2018 29,100 -0.20 -0.69 29,300 0 0 358,000 10,417,800,000
29/06/2018 29,100 -0.20 -0.69 29,300 29,400 28,950 358,000 10,417,800,000
28/06/2018 29,300 -0.35 -1.19 29,650 29,600 29,000 180,550 5,290,115,000
27/06/2018 29,650 0.05 0.17 29,650 29,800 29,400 259,940 7,707,221,000
26/06/2018 29,650 -0.15 -0.51 29,800 29,800 29,250 95,400 2,828,610,000
25/06/2018 29,800 0.20 0.67 29,600 30,150 29,650 232,690 6,934,162,000
22/06/2018 29,600 0.30 1.01 29,300 29,800 29,350 241,060 7,135,376,000
21/06/2018 29,300 0.05 0.17 29,300 29,600 29,100 114,690 3,360,417,000
20/06/2018 29,300 0.10 0.34 29,200 29,500 28,900 124,780 3,656,054,000
19/06/2018 29,200 -0.20 -0.68 29,400 29,800 28,350 466,320 13,616,544,000
18/06/2018 29,400 -0.50 -1.70 29,900 30,300 29,400 326,380 9,595,572,000
17/06/2018 29,900 0.70 2.34 29,200 30,000 29,400 347,820 10,399,818,000
15/06/2018 29,900 0.70 2.34 29,200 30,000 29,400 347,820 10,399,818,000
14/06/2018 29,200 0.20 0.68 29,000 29,300 29,000 295,150 8,618,380,000
13/06/2018 29,000 -0.10 -0.34 29,100 29,100 29,000 123,580 3,583,820,000
12/06/2018 29,100 -0.05 -0.17 29,150 29,150 28,800 314,390 9,148,749,000
11/06/2018 29,150 0.15 0.51 29,000 29,500 28,800 81,650 2,380,097,500
10/06/2018 29,000 -0.60 -2.07 29,600 29,550 28,800 286,620 8,311,980,000
08/06/2018 29,000 -0.60 -2.07 29,600 29,550 28,800 286,620 8,311,980,000
07/06/2018 29,600 -0.20 -0.68 29,800 30,800 29,500 718,550 21,269,080,000
06/06/2018 29,800 1.10 3.69 28,700 30,000 28,750 630,840 18,799,032,000
05/06/2018 28,700 0.35 1.22 28,350 29,100 28,350 434,440 12,468,428,000
04/06/2018 28,350 0.10 0.35 28,250 28,600 27,750 255,480 7,242,858,000
03/06/2018 28,250 -0.10 -0.35 28,350 28,700 28,250 284,050 8,024,412,500
01/06/2018 28,250 -0.10 -0.35 28,350 28,700 28,250 284,050 8,024,412,500
31/05/2018 28,350 0.65 2.29 27,700 28,500 27,800 193,930 5,497,915,500
30/05/2018 27,700 0.20 0.72 27,500 28,100 27,250 340,860 9,441,822,000
29/05/2018 27,500 0.50 1.82 27,000 27,600 26,700 253,590 6,973,725,000
28/05/2018 27,000 -0.10 -0.37 27,100 27,400 26,700 386,050 10,423,350,000
27/05/2018 27,100 -0.10 -0.37 27,200 28,500 27,000 574,100 15,558,110,000
25/05/2018 27,100 -0.10 -0.37 27,200 28,500 27,000 574,100 15,558,110,000
24/05/2018 27,200 0.05 0.18 27,200 27,650 27,050 509,620 13,861,664,000
23/05/2018 27,200 0.20 0.74 27,000 27,500 27,000 287,560 7,821,632,000
22/05/2018 27,000 -1.20 -4.44 28,200 28,100 26,300 656,470 17,724,690,000
21/05/2018 28,200 -1.40 -4.96 29,600 29,700 28,000 509,310 14,362,542,000
20/05/2018 29,600 -0.10 -0.34 29,700 29,900 29,300 366,010 10,833,896,000
18/05/2018 29,600 -0.10 -0.34 29,700 29,900 29,300 366,010 10,833,896,000
17/05/2018 29,700 0.15 0.51 29,700 29,950 29,700 501,450 14,893,065,000
16/05/2018 31,700 -0.05 -0.16 31,700 31,900 31,500 321,490 10,191,233,000
15/05/2018 31,700 0.15 0.47 31,550 31,900 31,500 271,880 8,618,596,000
14/05/2018 31,550 0.15 0.48 31,400 31,850 31,450 424,730 13,400,231,500
13/05/2018 31,400 -0.10 -0.32 31,500 31,500 30,500 412,640 12,956,896,000
11/05/2018 31,400 -0.10 -0.32 31,500 31,500 30,500 412,640 12,956,896,000
10/05/2018 31,500 0.35 1.11 31,150 31,800 31,150 228,360 7,193,340,000
09/05/2018 31,150 0.30 0.96 30,850 31,900 31,100 512,710 15,970,916,500
08/05/2018 30,850 0.25 0.81 30,600 31,600 30,600 1,503,690 46,388,836,500
07/05/2018 30,600 0.15 0.49 30,450 31,400 30,450 332,890 10,186,434,000
05/05/2018 30,450 -0.60 -1.97 31,050 31,200 30,300 651,340 19,833,303,000
04/05/2018 30,450 -0.60 -1.97 31,050 31,200 30,300 651,340 19,833,303,000
03/05/2018 31,050 -0.65 -2.09 31,050 31,050 30,400 471,840 14,650,632,000
02/05/2018 31,050 -0.45 -1.45 31,500 31,950 31,050 301,760 9,369,648,000
30/04/2018 31,500 -0.20 -0.63 31,700 32,000 31,300 201,360 6,342,840,000
27/04/2018 31,500 -0.20 -0.63 31,700 32,000 31,300 201,360 6,342,840,000
26/04/2018 31,700 -0.30 -0.95 32,000 32,000 31,500 436,400 13,833,880,000
25/04/2018 32,000 1.50 4.69 30,500 32,300 30,100 336,940 10,782,080,000
24/04/2018 32,000 1.50 4.69 30,500 32,300 30,100 336,940 10,782,080,000
23/04/2018 30,500 -1.75 -5.74 32,250 32,300 30,500 213,160 6,501,380,000
20/04/2018 32,250 0.35 1.09 31,900 32,900 31,650 273,800 8,830,050,000
19/04/2018 31,900 0.20 0.63 31,700 32,300 31,700 588,290 18,766,451,000
18/04/2018 31,700 0.10 0.32 31,600 31,900 31,600 450,700 14,287,190,000
13/04/2018 31,600 -0.40 -1.27 32,000 32,200 31,550 218,470 6,903,652,000
12/04/2018 32,000 0.70 2.19 31,300 32,200 31,100 217,470 6,959,040,000
11/04/2018 31,300 0.05 0.16 31,300 32,500 31,100 339,890 10,638,557,000
10/04/2018 31,300 -0.50 -1.60 31,800 32,000 31,100 641,090 20,066,117,000
09/04/2018 31,800 -1.20 -3.77 33,000 33,300 31,700 241,280 7,672,704,000
06/04/2018 33,000 0.05 0.15 32,950 34,500 32,950 386,470 12,753,510,000
05/04/2018 32,950 2.15 6.53 30,800 32,950 31,200 385,890 12,715,075,500
04/04/2018 30,800 -0.05 -0.16 30,850 31,000 30,750 700,150 21,564,620,000
03/04/2018 30,850 -0.05 -0.16 30,850 31,000 30,700 1,069,050 32,980,192,500
02/04/2018 30,850 0.05 0.16 30,800 31,000 30,800 541,780 16,713,913,000
30/03/2018 30,800 -0.05 -0.16 30,850 30,800 30,600 742,460 22,867,768,000
29/03/2018 30,850 0.05 0.16 30,800 30,900 30,800 923,920 28,502,932,000
28/03/2018 30,800 -0.20 -0.65 31,000 31,000 30,800 519,620 16,004,296,000
27/03/2018 31,000 -0.05 -0.16 31,000 31,000 30,900 196,020 6,076,620,000
26/03/2018 31,000 -0.05 -0.16 31,000 31,000 30,800 928,950 28,797,450,000
23/03/2018 31,000 -0.10 -0.32 31,000 31,100 30,700 1,521,580 47,168,980,000
22/03/2018 31,000 -0.10 -0.32 31,100 31,100 30,900 481,230 14,918,130,000
21/03/2018 31,100 -0.10 -0.32 30,500 31,400 30,100 704,930 21,923,323,000
20/03/2018 30,500 -0.70 -2.30 31,200 31,200 30,300 1,064,950 32,480,975,000
19/03/2018 31,200 1.20 3.85 31,150 31,600 31,150 280,420 8,749,104,000
16/03/2018 31,150 -0.05 -0.16 31,200 31,500 30,800 478,480 14,904,652,000
15/03/2018 31,200 1.20 3.85 30,000 31,200 30,050 291,830 9,105,096,000
14/03/2018 30,000 -1.00 -3.33 31,000 31,050 29,700 502,900 15,087,000,000
13/03/2018 31,000 1.70 5.48 29,300 31,000 29,200 138,520 4,294,120,000
12/03/2018 29,300 -1.00 -3.41 30,300 30,300 29,600 669,800 19,625,140,000
09/03/2018 29,600 -0.70 -2.36 30,300 30,300 29,600 582,400 17,239,040,000
08/03/2018 30,300 -0.80 -2.64 31,100 31,600 30,300 551,380 16,706,814,000
07/03/2018 31,100 0.10 0.32 31,000 31,500 30,900 289,340 8,998,474,000
06/03/2018 31,000 -0.50 -1.61 31,500 31,650 30,500 196,910 6,104,210,000
05/03/2018 31,500 -0.40 -1.27 31,500 31,900 31,000 194,840 6,137,460,000
02/03/2018 31,500 0.20 0.63 31,500 32,000 31,100 149,850 4,720,275,000
01/03/2018 31,500 -0.20 -0.63 31,700 32,000 31,100 390,670 12,306,105,000
28/02/2018 31,700 -0.30 -0.95 32,000 32,500 31,500 184,180 5,838,506,000
27/02/2018 32,000 -1.50 -4.69 33,500 33,500 31,800 325,190 10,406,080,000
26/02/2018 33,500 -0.40 -1.19 33,900 34,900 33,500 182,690 6,120,115,000
23/02/2018 33,900 0.90 2.65 33,000 34,100 33,300 247,580 8,392,962,000
22/02/2018 33,000 1.20 3.64 31,800 33,900 31,050 402,440 13,280,520,000
21/02/2018 31,800 -0.20 -0.63 32,000 32,200 31,700 105,190 3,345,042,000
14/02/2018 32,000 1.00 3.13 31,000 32,500 31,000 111,540 3,569,280,000
13/02/2018 32,000 1.00 3.13 31,000 32,500 31,000 111,540 3,569,280,000
12/02/2018 31,000 0.40 1.29 31,000 32,500 31,000 206,140 6,390,340,000
09/02/2018 31,000 -1.00 -3.23 32,000 32,000 30,000 263,780 8,177,180,000
08/02/2018 32,000 -1.00 -3.13 33,000 33,450 31,700 153,730 4,919,360,000
07/02/2018 33,000 -0.30 -0.91 33,300 33,500 32,850 144,820 4,779,060,000
06/02/2018 33,000 -0.30 -0.91 33,300 33,300 31,100 222,270 7,334,910,000
05/02/2018 33,300 -0.15 -0.45 33,450 33,600 32,900 292,720 9,747,576,000
02/02/2018 33,450 0.45 1.35 33,000 33,700 33,100 242,400 8,108,280,000
01/02/2018 33,000 -0.10 -0.30 33,100 33,550 33,000 339,560 11,205,480,000
31/01/2018 33,100 -0.90 -2.72 34,000 33,800 33,000 193,630 6,409,153,000
30/01/2018 34,000 1.50 4.41 32,500 34,000 32,500 241,160 8,199,440,000
29/01/2018 32,500 -2.00 -6.15 34,500 35,200 32,500 383,020 12,448,150,000
26/01/2018 34,500 1.70 4.93 32,800 35,000 32,300 140,810 4,857,945,000
25/01/2018 32,800 -3.00 -9.15 34,950 34,800 32,800 504,340 16,542,352,000
24/01/2018 31,500 -4.30 -13.65 35,800 35,800 34,100 160,280 5,048,820,000
22/01/2018 35,800 -0.85 -2.37 35,800 35,800 34,100 138,890 4,972,262,000
19/01/2018 35,800 -0.40 -1.12 35,800 36,200 35,300 324,960 11,633,568,000
18/01/2018 35,800 0.20 0.56 35,600 35,800 34,850 300,280 10,750,024,000
17/01/2018 35,600 -0.60 -1.69 36,200 36,200 34,900 822,660 29,286,696,000
16/01/2018 36,200 -0.35 -0.97 36,550 36,550 35,800 166,570 6,029,834,000
15/01/2018 36,550 0.35 0.96 36,200 36,700 36,000 1,472,590 53,823,164,500
12/01/2018 36,200 1.30 3.59 34,900 36,450 34,950 859,620 31,118,244,000
11/01/2018 34,900 0.30 0.86 34,600 34,900 34,300 189,410 6,610,409,000
10/01/2018 34,600 0.60 1.73 34,000 34,700 34,200 282,100 9,760,660,000
09/01/2018 34,000 -0.05 -0.15 34,000 34,100 33,600 158,460 5,387,640,000
08/01/2018 34,000 -0.10 -0.29 34,100 34,000 33,100 122,220 4,155,480,000
05/01/2018 34,100 -0.60 -1.76 34,700 35,000 34,000 238,420 8,130,122,000
04/01/2018 34,700 -0.25 -0.72 34,950 35,000 33,700 156,840 5,442,348,000
03/01/2018 34,950 0.75 2.15 34,200 35,000 34,200 278,380 9,729,381,000
02/01/2018 34,200 0.70 2.05 33,500 34,200 33,300 287,820 9,843,444,000
01/01/2018 33,500 1.20 3.58 32,300 33,600 32,300 378,040 12,664,340,000
29/12/2017 33,500 1.20 3.58 32,300 33,600 32,300 378,040 12,664,340,000
28/12/2017 32,300 -0.50 -1.55 32,800 32,800 32,200 37,440 1,209,312,000
27/12/2017 32,600 0.20 0.61 32,600 32,900 32,400 50,170 1,635,542,000
26/12/2017 32,600 0.60 1.84 32,000 32,600 32,000 98,440 3,209,144,000
25/12/2017 32,000 -0.90 -2.81 32,900 33,250 32,000 45,530 1,456,960,000
24/12/2017 32,900 0.40 1.22 32,500 33,350 32,200 45,200 1,487,080,000
22/12/2017 32,900 0.40 1.22 32,500 33,350 32,200 45,200 1,487,080,000
21/12/2017 32,500 -0.50 -1.54 33,000 33,000 32,500 186,970 6,076,525,000
20/12/2017 33,000 -0.30 -0.91 33,000 33,800 32,500 80,430 2,654,190,000
19/12/2017 33,600 1.65 4.91 31,950 33,750 31,950 328,700 11,044,320,000
18/12/2017 32,000 0.05 0.16 31,950 32,000 31,950 7,370 235,840,000
17/12/2017 31,950 -0.55 -1.72 32,500 32,800 31,950 439,930 14,055,763,500
15/12/2017 32,500 0.75 2.31 31,750 32,500 32,000 41,830 1,359,475,000
14/12/2017 31,750 -0.80 -2.52 32,550 32,950 31,750 83,700 2,657,475,000
13/12/2017 32,550 -0.75 -2.30 33,300 33,000 31,900 188,580 6,138,279,000
12/12/2017 33,300 -0.30 -0.90 33,600 33,500 32,500 122,480 4,078,584,000
11/12/2017 32,700 -0.90 -2.75 33,600 33,300 32,700 1,110 36,297,000
10/12/2017 33,600 -0.20 -0.60 33,800 33,800 33,400 295,630 9,933,168,000
08/12/2017 33,800 -0.10 -0.30 33,900 34,000 33,000 332,860 11,250,668,000
07/12/2017 33,800 -0.40 -1.18 33,900 34,000 33,000 310,460 10,493,548,000
05/12/2017 34,100 -0.40 -1.16 34,500 34,600 33,800 433,510 14,782,691,000
04/12/2017 34,500 1.60 4.86 32,900 34,500 32,850 419,100 14,458,950,000
01/12/2017 32,900 0.70 2.17 32,450 32,950 32,100 191,700 6,306,930,000
30/11/2017 32,200 0.00 ■■ 0.00 32,300 32,450 32,100 365,260 11,761,372,000
29/11/2017 32,200 0.50 1.58 31,100 32,200 31,100 108,390 3,490,158,000
28/11/2017 31,700 0.10 0.32 31,300 31,700 31,300 276,020 8,749,834,000
27/11/2017 31,600 0.10 0.32 31,500 31,600 31,100 216,140 6,830,024,000
24/11/2017 31,500 0.20 0.64 31,300 31,600 30,900 160,280 5,048,820,000
23/11/2017 31,300 0.30 0.97 30,650 31,300 30,650 242,140 7,578,982,000
22/11/2017 31,000 1.00 3.33 29,700 31,200 29,700 622,220 19,288,820,000
21/11/2017 30,000 0.00 ■■ 0.00 30,100 30,400 29,900 908,520 27,255,600,000
20/11/2017 30,000 -0.80 -2.60 31,000 31,000 29,900 411,540 12,346,200,000
17/11/2017 30,800 -0.30 -0.96 31,000 31,100 30,700 256,370 7,896,196,000
16/11/2017 31,100 -0.30 -0.96 31,400 31,400 30,900 303,530 9,439,783,000
15/11/2017 31,400 -0.20 -0.63 31,150 31,600 31,150 285,400 8,961,560,000
14/11/2017 31,600 1.20 3.95 30,800 31,600 30,600 567,400 17,929,840,000
13/11/2017 30,400 -0.25 -0.82 30,700 30,700 30,300 349,600 10,627,840,000
10/11/2017 30,650 0.25 0.82 30,200 30,650 30,200 236,260 7,241,369,000
09/11/2017 30,400 0.40 1.33 29,800 30,600 29,800 363,610 11,053,744,000
08/11/2017 30,000 -0.20 -0.66 30,150 30,350 29,950 810,040 24,301,200,000
07/11/2017 30,200 -0.15 -0.49 30,350 30,400 30,000 166,320 5,022,864,000
06/11/2017 30,350 0.25 0.83 29,900 30,650 29,900 873,810 26,520,133,500
03/11/2017 30,100 0.10 0.33 30,000 30,500 29,950 1,184,110 35,641,711,000
02/11/2017 30,000 0.00 ■■ 0.00 30,200 30,300 29,900 360,180 10,805,400,000
01/11/2017 30,000 0.05 0.17 29,950 30,550 29,900 349,680 10,490,400,000
31/10/2017 29,950 0.00 ■■ 0.00 29,300 29,950 29,200 421,330 12,618,833,500
30/10/2017 29,950 -1.05 -3.39 30,200 30,300 29,500 611,040 18,300,648,000
27/10/2017 31,000 1.30 4.38 29,700 31,000 29,700 618,410 19,170,710,000
26/10/2017 29,700 -0.05 -0.17 29,550 29,800 29,100 135,540 4,025,538,000
25/10/2017 29,750 0.35 1.19 29,500 30,100 29,400 363,770 10,822,157,500
24/10/2017 29,400 0.90 3.16 28,600 29,500 28,300 451,880 13,285,272,000
23/10/2017 28,500 0.15 0.53 27,900 28,500 27,900 217,480 6,198,180,000
20/10/2017 28,350 -0.25 -0.87 28,300 28,400 28,200 218,530 6,195,325,500
19/10/2017 28,600 0.30 1.06 28,500 28,700 28,200 269,040 7,694,544,000
18/10/2017 28,300 -0.35 -1.22 28,650 28,700 28,300 442,440 12,521,052,000
17/10/2017 28,650 -0.55 -1.88 29,100 29,100 28,500 374,790 10,737,733,500
16/10/2017 29,200 -0.05 -0.17 29,000 29,300 28,600 347,680 10,152,256,000
13/10/2017 29,250 0.25 0.86 29,000 29,400 28,800 557,960 16,320,330,000
12/10/2017 29,000 -0.20 -0.68 29,100 29,350 29,000 480,290 13,928,410,000
11/10/2017 29,200 0.95 3.36 28,100 29,450 28,000 1,045,770 30,536,484,000
10/10/2017 28,250 0.50 1.80 27,750 28,450 27,700 618,930 17,484,772,500
09/10/2017 27,750 -0.55 -1.94 27,800 28,000 27,700 416,090 11,546,497,500
06/10/2017 28,300 0.20 0.71 28,200 28,850 27,900 547,480 15,493,684,000
05/10/2017 28,100 1.30 4.85 27,000 28,200 27,000 1,057,030 29,702,543,000
04/10/2017 26,800 0.40 1.52 26,550 26,800 26,400 324,320 8,691,776,000
03/10/2017 26,400 -0.20 -0.75 26,600 26,600 26,250 449,030 11,854,392,000
02/10/2017 26,600 0.05 0.19 26,600 26,800 26,400 197,650 5,257,490,000
29/09/2017 26,550 0.05 0.19 26,300 26,700 26,300 138,490 3,676,909,500
28/09/2017 26,500 -0.15 -0.56 26,650 26,700 26,300 197,350 5,229,775,000
27/09/2017 26,650 0.45 1.72 26,300 26,650 26,100 330,620 8,811,023,000
26/09/2017 26,200 0.30 1.16 26,100 26,200 25,800 101,580 2,661,396,000
25/09/2017 25,900 0.00 ■■ 0.00 25,900 25,950 25,850 125,930 3,261,587,000
22/09/2017 25,900 -0.20 -0.77 26,100 26,250 25,800 306,370 7,934,983,000
21/09/2017 26,100 0.65 2.55 25,500 26,100 25,450 213,580 5,574,438,000
20/09/2017 25,450 0.25 0.99 25,200 25,450 25,150 442,590 11,263,915,500
19/09/2017 25,200 -0.10 -0.40 25,300 25,300 25,000 191,730 4,831,596,000
18/09/2017 25,300 -0.20 -0.78 25,500 25,500 25,250 125,170 3,166,801,000
15/09/2017 25,500 0.45 1.80 25,050 25,500 25,000 439,430 11,205,465,000
14/09/2017 25,050 0.00 ■■ 0.00 25,000 25,200 24,900 271,040 6,789,552,000
13/09/2017 25,050 0.05 0.20 25,200 25,200 24,900 318,170 7,970,158,500
12/09/2017 25,000 0.40 1.63 24,900 25,100 24,700 171,040 4,276,000,000
11/09/2017 24,600 -0.70 -2.77 25,100 25,300 24,500 535,620 13,176,252,000
08/09/2017 25,300 -0.45 -1.75 25,750 25,750 25,300 319,830 8,091,699,000
07/09/2017 25,750 -0.05 -0.19 25,500 26,000 25,500 218,020 5,614,015,000
06/09/2017 25,800 0.00 ■■ 0.00 25,800 25,900 25,750 292,470 7,545,726,000
05/09/2017 25,800 0.60 2.38 25,500 26,100 25,350 327,390 8,446,662,000
01/09/2017 25,200 -0.70 -2.70 25,900 25,900 25,000 707,910 17,839,332,000
31/08/2017 25,900 -0.10 -0.38 26,000 26,050 25,900 203,470 5,269,873,000
30/08/2017 26,000 -0.20 -0.76 26,200 26,300 25,900 439,760 11,433,760,000
29/08/2017 26,200 -0.20 -0.76 26,400 26,500 26,200 338,430 8,866,866,000
28/08/2017 26,400 0.05 0.19 26,300 26,500 26,300 167,710 4,427,544,000
25/08/2017 26,350 -0.20 -0.75 27,100 27,100 26,350 109,690 2,890,331,500
24/08/2017 26,550 -0.45 -1.67 26,900 27,000 26,550 98,750 2,621,812,500
23/08/2017 27,000 0.00 ■■ 0.00 27,000 27,300 26,800 96,660 2,609,820,000
22/08/2017 27,000 0.00 ■■ 0.00 27,350 27,350 26,950 167,400 4,519,800,000
21/08/2017 27,000 0.00 ■■ 0.00 27,000 27,200 26,950 250,320 6,758,640,000
18/08/2017 27,000 0.00 ■■ 0.00 27,200 27,200 26,950 197,770 5,339,790,000
17/08/2017 27,000 -0.70 -2.53 27,700 27,700 26,900 363,190 9,806,130,000
16/08/2017 27,700 -0.20 -0.72 27,900 27,900 27,700 172,780 4,786,006,000
15/08/2017 27,900 0.15 0.54 27,750 28,200 27,650 157,590 4,396,761,000
14/08/2017 27,750 0.00 ■■ 0.00 27,750 27,900 27,650 234,090 6,495,997,500
11/08/2017 27,750 0.00 ■■ 0.00 27,700 28,000 27,700 101,020 2,803,305,000
10/08/2017 27,750 -0.25 -0.89 28,000 28,000 27,600 138,430 3,841,432,500
09/08/2017 28,000 -0.40 -1.41 28,400 28,400 27,800 284,890 7,976,920,000
08/08/2017 28,400 -0.15 -0.53 28,500 28,500 28,200 311,870 8,857,108,000
07/08/2017 28,550 0.05 0.18 28,500 28,700 28,500 276,510 7,894,360,500
04/08/2017 28,500 0.20 0.71 28,300 28,550 28,200 142,660 4,065,810,000
03/08/2017 28,300 0.05 0.18 28,250 28,500 28,250 464,490 13,145,067,000
02/08/2017 28,250 -0.50 -1.74 28,300 28,500 28,250 393,610 11,119,482,500
01/08/2017 28,750 0.10 0.35 28,650 28,900 28,650 307,620 8,844,075,000
31/07/2017 28,650 0.30 1.06 28,450 28,700 28,300 357,920 10,254,408,000
28/07/2017 28,350 0.15 0.53 28,050 28,400 28,050 335,690 9,516,811,500
27/07/2017 28,200 -0.20 -0.70 28,400 28,400 28,100 92,290 2,602,578,000
26/07/2017 28,400 0.15 0.53 28,250 28,800 28,250 223,580 6,349,672,000
25/07/2017 28,250 0.15 0.53 27,800 28,250 27,600 146,450 4,137,212,500
24/07/2017 28,100 0.60 2.18 27,500 28,200 27,500 434,440 12,207,764,000
21/07/2017 27,500 -0.50 -1.79 27,500 28,100 27,500 732,080 20,132,200,000
20/07/2017 28,000 0.80 2.94 27,200 28,000 27,200 171,720 4,808,160,000
19/07/2017 27,200 -0.15 -0.55 27,900 27,900 27,100 545,530 14,838,416,000
18/07/2017 27,350 -0.60 -2.15 27,700 28,000 27,350 713,940 19,526,259,000
17/07/2017 27,950 -0.75 -2.61 28,700 28,700 27,800 491,860 13,747,487,000
14/07/2017 28,700 0.00 ■■ 0.00 28,600 28,800 28,500 169,510 4,864,937,000
13/07/2017 28,700 0.00 ■■ 0.00 28,600 28,750 28,550 233,170 6,691,979,000
12/07/2017 28,700 0.10 0.35 28,550 28,700 28,400 143,570 4,120,459,000
11/07/2017 28,600 -0.25 -0.87 28,500 28,800 28,300 349,200 9,987,120,000
10/07/2017 28,850 -0.40 -1.37 29,300 29,300 28,300 337,180 9,727,643,000
07/07/2017 29,250 -0.40 -1.35 29,550 29,650 29,250 292,660 8,560,305,000
06/07/2017 29,650 0.20 0.68 29,400 29,650 29,400 310,780 9,214,627,000
05/07/2017 29,450 0.00 ■■ 0.00 29,500 29,750 29,000 210,920 6,211,594,000
04/07/2017 29,450 0.35 1.20 29,100 29,450 29,100 344,550 10,146,997,500
03/07/2017 29,100 0.55 1.93 28,600 29,100 28,600 461,360 13,425,576,000
30/06/2017 28,550 0.05 0.18 28,500 28,750 28,500 197,740 5,645,477,000
29/06/2017 28,500 -0.30 -1.04 28,800 29,000 28,500 284,930 8,120,505,000
28/06/2017 28,800 -0.20 -0.69 29,000 29,000 28,750 229,070 6,597,216,000
27/06/2017 29,000 0.00 ■■ 0.00 28,850 29,150 28,850 261,780 7,591,620,000
26/06/2017 29,000 -0.30 -1.02 29,300 29,400 28,750 578,870 16,787,230,000
23/06/2017 29,300 -0.20 -0.68 29,250 29,500 29,000 302,120 8,852,116,000
22/06/2017 29,500 0.00 ■■ 0.00 29,500 29,700 29,450 621,970 18,348,115,000
21/06/2017 29,500 -0.20 -0.67 29,400 29,700 29,300 882,290 26,027,555,000
20/06/2017 29,700 0.50 1.71 29,450 29,750 29,450 573,280 17,026,416,000
19/06/2017 29,200 0.60 2.10 29,100 29,700 28,750 792,370 23,137,204,000
16/06/2017 28,600 -0.30 -1.04 28,800 28,850 28,500 3,592,990 102,759,514,000
15/06/2017 28,900 -0.15 -0.52 29,050 29,100 28,850 232,000 6,704,800,000
14/06/2017 29,050 0.05 0.17 29,200 29,400 29,000 478,800 13,909,140,000
13/06/2017 29,000 0.90 3.20 28,050 29,100 28,000 418,340 12,131,860,000
12/06/2017 28,100 -0.60 -2.09 28,500 28,650 27,900 413,930 11,631,433,000
09/06/2017 28,700 -0.30 -1.03 28,700 29,000 28,650 130,690 3,750,803,000
08/06/2017 29,000 -0.15 -0.51 29,000 29,250 28,900 155,610 4,512,690,000
07/06/2017 29,150 0.05 0.17 29,350 29,350 29,000 161,330 4,702,769,500
06/06/2017 29,100 0.25 0.87 28,800 29,450 28,700 490,760 14,281,116,000
05/06/2017 28,850 0.30 1.05 28,500 28,900 28,250 247,740 7,147,299,000
02/06/2017 28,550 -0.15 -0.52 28,700 28,900 27,950 639,340 18,253,157,000
01/06/2017 28,700 1.05 3.80 27,650 29,200 27,650 596,440 17,117,828,000
31/05/2017 27,650 0.00 ■■ 0.00 27,650 27,700 27,600 320,630 8,865,419,500
30/05/2017 27,650 0.00 ■■ 0.00 27,700 27,750 27,600 357,750 9,891,787,500
29/05/2017 27,650 0.05 0.18 28,000 28,000 27,600 219,070 6,057,285,500
26/05/2017 27,600 -0.40 -1.43 28,000 28,100 27,550 325,370 8,980,212,000
25/05/2017 28,000 -0.40 -1.41 28,400 28,500 28,000 632,530 17,710,840,000
24/05/2017 28,400 0.10 0.35 28,400 28,500 28,300 224,860 6,386,024,000
23/05/2017 29,850 0.05 0.17 29,800 29,950 29,750 786,190 23,467,771,500
22/05/2017 29,800 -0.05 -0.17 30,000 30,000 29,700 372,430 11,098,414,000
19/05/2017 29,850 0.00 ■■ 0.00 30,300 30,300 29,800 205,160 6,124,026,000
18/05/2017 29,850 -0.10 -0.33 29,950 30,400 29,850 298,930 8,923,060,500
17/05/2017 29,950 -0.80 -2.60 30,300 30,600 29,950 475,500 14,241,225,000
16/05/2017 30,750 -0.25 -0.81 31,000 31,200 30,750 233,980 7,194,885,000
15/05/2017 31,000 -0.70 -2.21 31,500 31,600 30,900 388,840 12,054,040,000
09/05/2017 30,000 -0.10 -0.33 30,200 30,250 29,900 255,040 7,651,200,000
08/05/2017 30,100 1.20 4.15 29,100 30,200 29,100 613,300 18,460,330,000
05/05/2017 28,900 -0.20 -0.69 29,100 29,100 28,800 465,780 13,461,042,000
04/05/2017 29,100 -0.85 -2.84 29,950 29,950 28,900 476,390 13,862,949,000
03/05/2017 29,950 -0.05 -0.17 30,100 30,100 29,800 249,720 7,479,114,000
28/04/2017 30,000 -0.50 -1.64 30,300 30,300 29,900 396,590 11,897,700,000
27/04/2017 30,500 0.30 0.99 30,550 30,700 30,200 68,130 2,077,965,000
26/04/2017 30,200 -0.05 -0.17 30,400 30,600 30,200 122,340 3,694,668,000
25/04/2017 30,250 -0.10 -0.33 30,250 30,500 30,250 53,260 1,611,115,000
24/04/2017 30,350 -0.25 -0.82 30,600 30,600 30,000 32,530 987,285,500
21/04/2017 30,600 0.30 0.99 30,400 30,700 30,200 150,380 4,601,628,000
20/04/2017 30,300 -0.40 -1.30 30,700 30,700 30,200 114,000 3,454,200,000
19/04/2017 30,700 0.50 1.66 30,200 30,800 30,200 26,130 802,191,000
18/04/2017 30,200 -0.70 -2.27 30,050 30,650 30,050 356,120 10,754,824,000
17/04/2017 30,900 0.10 0.32 30,900 31,100 30,200 176,250 5,446,125,000
14/04/2017 30,800 -0.50 -1.60 31,500 31,500 30,800 191,560 5,900,048,000
13/04/2017 31,300 -0.20 -0.63 31,550 31,550 31,200 108,150 3,385,095,000
12/04/2017 31,500 0.00 ■■ 0.00 31,550 31,850 31,500 196,500 6,189,750,000
11/04/2017 31,500 0.10 0.32 31,400 31,600 31,400 79,580 2,506,770,000
10/04/2017 31,400 -0.35 -1.10 31,500 31,700 31,300 88,110 2,766,654,000
07/04/2017 31,750 -0.20 -0.63 31,900 31,900 31,500 58,780 1,866,265,000
05/04/2017 31,950 0.05 0.16 31,900 31,950 31,800 493,630 15,771,478,500
04/04/2017 31,900 0.15 0.47 31,700 31,950 31,700 530,770 16,931,563,000
03/04/2017 31,750 0.25 0.79 31,100 31,750 31,100 316,280 10,041,890,000
31/03/2017 31,500 -0.45 -1.41 32,200 32,200 31,500 88,910 2,800,665,000
30/03/2017 31,950 0.95 3.06 31,400 32,000 31,300 412,490 13,179,055,500
29/03/2017 31,000 -0.40 -1.27 31,200 31,250 30,850 461,470 14,305,570,000
28/03/2017 31,400 -0.50 -1.57 31,600 31,800 31,200 299,310 9,398,334,000
27/03/2017 31,900 -0.50 -1.54 32,450 32,450 31,700 329,660 10,516,154,000
24/03/2017 32,400 0.10 0.31 32,600 32,600 32,200 548,660 17,776,584,000
23/03/2017 32,300 1.00 3.19 31,200 32,600 31,200 916,420 29,600,366,000
22/03/2017 31,300 0.55 1.79 30,500 31,600 30,500 499,630 15,638,419,000
21/03/2017 30,750 -0.20 -0.65 30,950 31,300 30,750 334,870 10,297,252,500
20/03/2017 30,950 0.65 2.15 30,500 30,950 30,350 273,560 8,466,682,000
17/03/2017 30,300 0.00 ■■ 0.00 30,450 30,500 30,300 1,135,410 34,402,923,000
16/03/2017 30,300 0.30 1.00 30,000 30,500 30,000 231,620 7,018,086,000
15/03/2017 30,000 0.10 0.33 30,000 30,000 29,850 273,870 8,216,100,000
14/03/2017 29,900 -0.20 -0.66 30,100 30,100 29,800 153,220 4,581,278,000
13/03/2017 30,100 0.10 0.33 29,900 30,200 29,750 191,020 5,749,702,000
10/03/2017 30,000 0.10 0.33 29,850 30,200 29,700 161,370 4,841,100,000
09/03/2017 29,900 -0.05 -0.17 29,900 30,000 29,750 68,140 2,037,386,000
08/03/2017 29,950 0.30 1.01 29,650 30,100 29,550 233,230 6,985,238,500
07/03/2017 29,650 -0.35 -1.17 30,000 30,100 29,500 459,320 13,618,838,000
06/03/2017 30,000 0.35 1.18 29,650 30,100 29,650 238,920 7,167,600,000
03/03/2017 29,650 -0.05 -0.17 29,950 29,950 29,550 185,240 5,492,366,000
02/03/2017 29,700 0.05 0.17 30,200 30,200 29,400 273,880 8,134,236,000
01/03/2017 29,650 0.05 0.17 29,600 30,200 29,600 265,270 7,865,255,500
28/02/2017 29,600 -1.65 -5.28 31,400 31,400 29,600 498,890 14,767,144,000
27/02/2017 31,250 -0.50 -1.57 31,800 31,800 31,250 215,080 6,721,250,000
24/02/2017 31,750 -0.05 -0.16 32,400 32,400 31,700 251,720 7,992,110,000
23/02/2017 31,800 0.65 2.09 31,400 32,500 31,400 690,080 21,944,544,000
22/02/2017 31,150 -0.65 -2.04 31,800 31,800 31,000 244,280 7,609,322,000
21/02/2017 31,800 -0.10 -0.31 31,900 32,000 31,700 81,850 2,602,830,000
20/02/2017 31,900 0.20 0.63 31,700 31,950 31,300 157,480 5,023,612,000
17/02/2017 31,700 0.20 0.63 31,500 31,800 31,300 275,490 8,733,033,000
16/02/2017 31,500 0.30 0.96 31,800 32,000 31,150 627,840 19,776,960,000
15/02/2017 31,200 -0.05 -0.16 31,200 31,400 30,700 201,360 6,282,432,000
14/02/2017 31,250 -0.35 -1.11 31,850 31,850 31,000 126,910 3,965,937,500
13/02/2017 31,600 0.35 1.12 31,350 32,000 31,300 178,370 5,636,492,000
10/02/2017 31,250 0.25 0.81 31,100 31,400 30,950 291,360 9,105,000,000
09/02/2017 31,000 0.00 ■■ 0.00 31,000 31,200 30,800 214,730 6,656,630,000
08/02/2017 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 230,130 7,134,030,000
07/02/2017 31,000 -0.10 -0.32 31,500 31,750 30,700 431,350 13,371,850,000
06/02/2017 31,100 1.00 3.32 30,400 31,300 30,000 450,010 13,995,311,000
03/02/2017 30,100 0.90 3.08 29,400 30,500 29,350 449,820 13,539,582,000
02/02/2017 29,200 0.20 0.69 29,050 29,200 28,900 185,750 5,423,900,000
25/01/2017 29,000 -0.10 -0.34 29,200 29,200 28,850 145,930 4,231,970,000
24/01/2017 29,100 -0.10 -0.34 29,250 29,400 29,100 72,890 2,121,099,000
23/01/2017 29,200 0.20 0.69 29,300 29,300 28,300 367,550 10,732,460,000
20/01/2017 29,000 0.25 0.87 28,950 29,350 28,950 261,260 7,576,540,000
19/01/2017 28,750 -0.05 -0.17 28,750 28,850 28,550 160,860 4,624,725,000
18/01/2017 28,800 -0.10 -0.35 28,800 29,000 28,600 236,620 6,814,656,000
17/01/2017 28,900 -0.10 -0.34 28,700 29,000 28,700 218,570 6,316,673,000
16/01/2017 29,000 -0.20 -0.68 29,000 29,300 28,600 540,630 15,678,270,000
13/01/2017 29,200 0.55 1.92 28,800 29,450 28,700 780,130 22,779,796,000
12/01/2017 28,650 0.25 0.88 28,700 28,950 28,400 806,120 23,095,338,000
11/01/2017 28,400 0.90 3.27 27,500 28,700 27,500 601,870 17,093,108,000
10/01/2017 27,500 0.00 ■■ 0.00 27,600 27,600 27,450 213,250 5,864,375,000
09/01/2017 27,500 0.15 0.55 27,400 27,700 27,400 402,450 11,067,375,000
06/01/2017 27,350 0.00 ■■ 0.00 27,300 27,450 27,300 157,620 4,310,907,000
05/01/2017 27,350 -0.15 -0.55 27,400 27,450 27,300 163,080 4,460,238,000
04/01/2017 27,500 0.20 0.73 27,300 27,600 27,200 187,080 5,144,700,000
03/01/2017 27,300 0.00 ■■ 0.00 27,300 27,400 27,150 222,470 6,073,431,000
30/12/2016 27,300 0.05 0.18 27,400 27,400 27,100 343,090 9,366,357,000
29/12/2016 27,250 -0.15 -0.55 27,200 27,400 27,200 117,810 3,210,322,500
28/12/2016 27,400 -0.10 -0.36 27,500 27,500 27,000 255,060 6,988,644,000
27/12/2016 27,500 -0.20 -0.72 27,700 27,900 27,400 211,120 5,805,800,000
26/12/2016 27,700 0.20 0.73 27,500 27,750 27,400 97,290 2,694,933,000
23/12/2016 27,500 0.00 ■■ 0.00 27,500 27,550 27,400 217,830 5,990,325,000
22/12/2016 27,500 -0.55 -1.96 28,000 28,000 27,350 267,050 7,343,875,000
21/12/2016 28,050 0.55 2.00 27,400 28,050 27,300 489,220 13,722,621,000
20/12/2016 28,000 -0.25 -0.88 28,300 28,400 27,900 216,670 6,066,760,000
19/12/2016 28,250 0.65 2.36 28,000 28,500 28,000 323,410 9,136,332,500
16/12/2016 27,600 0.00 ■■ 0.00 27,600 28,200 27,350 1,281,770 35,376,852,000
15/12/2016 27,600 -0.50 -1.78 28,100 28,100 27,600 132,330 3,652,308,000
14/12/2016 28,100 0.70 2.55 26,500 28,300 26,500 866,200 24,340,220,000
13/12/2016 27,400 -2.00 -6.80 29,100 29,500 27,350 448,750 12,295,750,000
12/12/2016 29,400 -0.60 -2.00 30,000 30,000 29,100 132,760 3,903,144,000
09/12/2016 30,000 -0.75 -2.44 30,500 30,500 29,750 240,620 7,218,600,000
08/12/2016 30,750 -0.30 -0.97 31,000 31,100 30,750 176,240 5,419,380,000
07/12/2016 31,050 0.05 0.16 31,000 31,350 31,000 117,240 3,640,302,000
06/12/2016 31,000 -0.85 -2.67 31,900 31,900 31,000 160,160 4,964,960,000
05/12/2016 31,850 0.95 3.07 31,100 31,950 30,900 437,360 13,929,916,000
02/12/2016 30,900 -0.20 -0.64 31,000 31,000 30,700 260,760 8,057,484,000
01/12/2016 31,100 -0.50 -1.58 32,000 32,000 30,400 520,460 16,186,306,000
30/11/2016 31,600 0.60 1.94 30,800 32,000 29,450 620,580 19,610,328,000
29/11/2016 31,000 -1.05 -3.28 32,550 32,550 31,000 371,280 11,509,680,000
28/11/2016 32,050 -1.45 -4.33 33,000 33,100 32,050 364,050 11,667,802,500
25/11/2016 33,500 0.50 1.52 33,450 33,500 33,000 135,660 4,544,610,000
24/11/2016 33,000 -0.25 -0.75 33,000 33,200 32,850 174,200 5,748,600,000
23/11/2016 33,250 -0.20 -0.60 33,500 33,700 32,800 641,110 21,316,907,500
22/11/2016 33,450 -0.65 -1.91 34,100 34,100 33,300 620,270 20,748,031,500
21/11/2016 34,100 -0.30 -0.87 34,100 34,200 34,000 117,590 4,009,819,000
18/11/2016 34,400 0.00 ■■ 0.00 34,500 34,500 34,100 156,050 5,368,120,000
17/11/2016 34,400 -0.50 -1.43 34,400 34,600 34,400 278,420 9,577,648,000
16/11/2016 34,900 -0.05 -0.14 34,950 35,000 34,400 268,670 9,376,583,000
15/11/2016 34,950 0.25 0.72 34,700 34,950 34,500 49,610 1,733,869,500
14/11/2016 34,700 -0.30 -0.86 35,000 35,000 34,200 264,280 9,170,516,000
11/11/2016 35,000 0.45 1.30 34,400 35,000 34,200 144,480 5,056,800,000
10/11/2016 34,550 0.75 2.22 34,500 34,550 34,200 127,430 4,402,706,500
09/11/2016 33,800 -1.15 -3.29 34,250 34,800 32,550 621,460 21,005,348,000
08/11/2016 34,950 0.45 1.30 35,000 35,150 34,550 81,310 2,841,784,500
07/11/2016 34,500 -0.60 -1.71 35,100 35,100 34,400 93,480 3,225,060,000
04/11/2016 35,100 0.50 1.45 34,700 35,100 34,600 106,250 3,729,375,000
03/11/2016 34,600 0.20 0.58 34,300 34,700 34,000 192,920 6,675,032,000
02/11/2016 34,400 -0.55 -1.57 34,700 34,900 34,400 157,060 5,402,864,000
01/11/2016 34,950 -0.05 -0.14 34,800 35,000 34,800 138,390 4,836,730,500
31/10/2016 35,000 0.00 ■■ 0.00 35,000 35,100 34,900 102,120 3,574,200,000
28/10/2016 35,000 0.00 ■■ 0.00 35,000 35,200 34,750 45,780 1,602,300,000
27/10/2016 35,000 0.60 1.74 34,200 35,000 34,200 114,190 3,996,650,000
26/10/2016 34,400 -0.05 -0.15 34,400 34,800 34,000 236,990 8,152,456,000
25/10/2016 34,450 -0.25 -0.72 34,500 34,700 34,200 252,150 8,686,567,500
24/10/2016 34,700 -0.30 -0.86 35,000 35,050 34,700 93,900 3,258,330,000
21/10/2016 35,000 0.25 0.72 34,700 35,350 34,700 344,760 12,066,600,000
20/10/2016 34,750 -1.25 -3.47 35,800 35,800 34,500 1,007,980 35,027,305,000
19/10/2016 36,000 -0.50 -1.37 37,000 37,000 36,000 336,940 12,129,840,000
18/10/2016 36,500 0.50 1.39 35,900 36,850 35,700 216,660 7,908,090,000
17/10/2016 36,000 -0.70 -1.91 36,500 36,650 36,000 342,050 12,313,800,000
14/10/2016 36,700 -0.30 -0.81 36,900 37,000 36,600 361,770 13,276,959,000
13/10/2016 37,000 -0.20 -0.54 37,600 37,600 36,800 204,310 7,559,470,000
12/10/2016 37,200 -0.10 -0.27 37,300 37,800 36,900 133,100 4,951,320,000
11/10/2016 37,300 -0.60 -1.58 37,800 38,000 36,100 685,640 25,574,372,000
10/10/2016 37,900 -0.70 -1.81 38,600 38,900 37,900 324,860 12,312,194,000
07/10/2016 38,600 0.10 0.26 38,600 38,600 38,250 393,430 15,186,398,000
06/10/2016 38,500 0.10 0.26 38,700 38,700 38,400 286,540 11,031,790,000
05/10/2016 38,400 0.80 2.13 37,500 38,500 37,500 553,330 21,247,872,000
04/10/2016 37,600 0.50 1.35 37,600 38,400 37,350 634,060 23,840,656,000
03/10/2016 37,100 -0.80 -2.11 37,800 38,000 37,100 314,700 11,675,370,000
30/09/2016 37,900 -0.60 -1.56 38,500 38,500 37,800 571,830 21,672,357,000
29/09/2016 38,500 0.90 2.39 37,500 38,600 37,500 699,330 26,924,205,000
28/09/2016 37,600 0.20 0.53 37,500 37,800 37,200 468,660 17,621,616,000
27/09/2016 37,400 0.40 1.08 37,000 37,450 36,700 545,500 20,401,700,000
26/09/2016 37,000 0.40 1.09 36,650 37,300 36,450 552,680 20,449,160,000
23/09/2016 36,600 0.00 ■■ 0.00 36,600 37,200 36,400 901,180 32,983,188,000
22/09/2016 36,600 1.00 2.81 35,700 36,900 35,650 1,287,880 47,136,408,000
21/09/2016 35,600 0.60 1.71 35,000 35,600 34,800 791,620 28,181,672,000
20/09/2016 35,000 0.15 0.43 34,800 35,100 34,500 435,540 15,243,900,000
19/09/2016 34,850 0.85 2.50 34,700 34,900 34,600 480,460 16,744,031,000
16/09/2016 34,000 -1.25 -3.55 35,000 35,000 34,000 2,574,380 87,528,920,000
15/09/2016 35,250 -0.25 -0.70 35,500 35,600 33,550 912,380 32,161,395,000
14/09/2016 35,500 0.40 1.14 35,100 35,600 34,900 567,190 20,135,245,000
13/09/2016 35,100 0.10 0.29 35,100 35,200 34,800 296,300 10,400,130,000
12/09/2016 35,000 -0.10 -0.28 35,000 35,100 34,700 379,700 13,289,500,000
09/09/2016 35,100 -0.10 -0.28 35,300 35,300 34,700 412,330 14,472,783,000
08/09/2016 35,200 0.50 1.44 34,600 35,200 34,600 465,790 16,395,808,000
07/09/2016 34,700 0.20 0.58 34,500 34,800 34,300 263,950 9,159,065,000
06/09/2016 34,500 0.20 0.58 34,300 34,800 34,300 340,160 11,735,520,000
05/09/2016 34,300 -0.60 -1.72 34,900 34,900 34,300 457,370 15,687,791,000
01/09/2016 34,900 -0.70 -1.97 35,600 35,600 34,900 360,540 12,582,846,000
31/08/2016 35,600 -0.20 -0.56 35,800 35,900 35,500 710,360 25,288,816,000
30/08/2016 35,800 0.90 2.58 34,900 35,800 34,900 601,580 21,536,564,000
29/08/2016 34,900 -0.10 -0.29 35,000 35,500 34,900 822,340 28,699,666,000
26/08/2016 35,000 0.40 1.16 34,700 35,100 34,500 347,660 12,168,100,000
25/08/2016 34,600 -0.20 -0.57 35,000 35,000 34,500 452,250 15,647,850,000
24/08/2016 34,800 0.10 0.29 34,700 34,900 34,600 240,060 8,354,088,000
23/08/2016 34,700 -0.10 -0.29 34,700 34,800 34,500 476,890 16,548,083,000
22/08/2016 34,800 -0.40 -1.14 35,200 35,500 34,800 693,630 24,138,324,000
19/08/2016 35,200 -0.20 -0.56 35,300 35,600 35,100 430,410 15,150,432,000
18/08/2016 35,400 -0.40 -1.12 35,800 35,900 35,300 1,049,030 37,135,662,000
17/08/2016 35,800 0.30 0.85 35,500 35,900 35,200 556,770 19,932,366,000
16/08/2016 35,500 0.90 2.60 34,600 35,600 34,500 1,106,890 39,294,595,000
15/08/2016 34,600 0.20 0.58 34,400 34,700 34,200 504,680 17,461,928,000
12/08/2016 34,400 -0.90 -2.55 35,000 35,000 34,300 740,210 25,463,224,000
11/08/2016 36,100 0.00 ■■ 0.00 36,200 36,800 36,000 682,120 24,624,532,000
10/08/2016 36,100 -0.30 -0.82 36,400 36,600 36,000 422,930 15,267,773,000
09/08/2016 36,400 1.60 4.60 34,900 36,500 34,700 1,330,540 48,431,656,000
08/08/2016 34,800 0.00 ■■ 0.00 34,600 34,900 34,600 197,420 6,870,216,000
05/08/2016 34,800 0.00 ■■ 0.00 34,400 34,900 34,400 231,670 8,062,116,000
04/08/2016 34,800 0.00 ■■ 0.00 34,800 35,300 34,700 402,290 13,999,692,000
03/08/2016 34,800 -0.20 -0.57 35,000 35,000 34,600 163,780 5,699,544,000
02/08/2016 35,000 -0.20 -0.57 35,200 35,200 34,800 578,050 20,231,750,000
01/08/2016 35,200 0.10 0.28 35,300 35,300 34,900 283,670 9,985,184,000
29/07/2016 35,100 0.40 1.15 34,800 35,300 34,700 563,960 19,794,996,000
28/07/2016 34,700 0.70 2.06 34,100 34,800 34,100 414,250 14,374,475,000
27/07/2016 34,000 -0.30 -0.87 34,300 34,400 33,900 369,970 12,578,980,000
26/07/2016 34,300 -0.30 -0.87 34,600 34,700 34,200 258,980 8,883,014,000
25/07/2016 34,600 0.10 0.29 34,500 34,700 34,400 195,250 6,755,650,000
22/07/2016 34,500 0.00 ■■ 0.00 34,500 34,600 34,100 448,510 15,473,595,000
21/07/2016 34,500 0.20 0.58 34,300 35,000 34,300 630,770 21,761,565,000
20/07/2016 34,300 -0.80 -2.28 35,000 35,000 34,300 455,140 15,611,302,000
19/07/2016 35,100 -0.20 -0.57 35,500 35,600 34,500 616,340 21,633,534,000
18/07/2016 35,300 1.10 3.22 34,200 35,600 34,200 841,170 29,693,301,000
15/07/2016 34,200 0.50 1.48 33,700 34,300 33,500 575,310 19,675,602,000
14/07/2016 33,700 -0.80 -2.32 34,600 34,600 33,700 992,140 33,435,118,000
13/07/2016 34,500 0.50 1.47 34,000 34,700 34,000 397,420 13,710,990,000
12/07/2016 34,000 -0.20 -0.58 34,300 34,600 33,800 740,300 25,170,200,000
11/07/2016 34,200 -0.60 -1.72 34,700 35,100 34,100 861,850 29,475,270,000
08/07/2016 34,800 0.00 ■■ 0.00 34,800 35,300 34,600 588,030 20,463,444,000
07/07/2016 34,800 0.60 1.75 34,800 35,000 34,300 761,030 26,483,844,000
06/07/2016 34,200 -0.20 -0.58 34,300 34,500 33,800 665,230 22,750,866,000
05/07/2016 34,400 -0.80 -2.27 35,200 35,800 34,400 1,062,340 36,544,496,000
04/07/2016 35,200 -0.20 -0.56 35,700 35,800 35,100 610,490 21,489,248,000
01/07/2016 35,400 0.70 2.02 35,500 35,700 34,900 1,380,200 48,859,080,000
30/06/2016 34,700 -1.00 -2.80 35,500 35,800 34,600 1,183,910 41,081,677,000
29/06/2016 35,700 0.90 2.59 34,500 35,700 34,200 1,300,320 46,421,424,000
28/06/2016 34,800 0.40 1.16 34,300 35,500 34,300 692,630 24,103,524,000
27/06/2016 34,400 -0.40 -1.15 34,900 35,500 34,100 815,820 28,064,208,000
24/06/2016 34,800 2.20 6.75 32,600 34,800 31,800 3,134,360 109,075,728,000
23/06/2016 32,600 -0.40 -1.21 33,000 33,300 32,200 543,640 17,722,664,000
22/06/2016 33,000 -0.20 -0.60 32,800 33,400 32,800 864,670 28,534,110,000
21/06/2016 33,200 -0.80 -2.35 34,000 34,300 32,800 1,035,810 34,388,892,000
20/06/2016 34,000 2.00 6.25 32,500 34,000 32,500 481,160 16,359,440,000
17/06/2016 32,000 -1.00 -3.03 33,000 33,100 32,000 2,295,350 73,451,200,000
16/06/2016 33,000 2.00 6.45 31,300 33,000 31,100 1,774,830 58,569,390,000
15/06/2016 31,000 0.20 0.65 31,000 31,200 30,700 455,630 14,124,530,000
14/06/2016 30,800 0.20 0.65 30,500 31,200 30,500 167,530 5,159,924,000
13/06/2016 30,600 -0.90 -2.86 31,500 31,500 30,600 350,470 10,724,382,000
10/06/2016 31,500 0.40 1.29 31,400 31,500 31,000 374,990 11,812,185,000
09/06/2016 31,100 0.10 0.32 31,000 31,200 30,700 282,020 8,770,822,000
08/06/2016 31,000 -0.10 -0.32 31,100 31,300 31,000 293,070 9,085,170,000
07/06/2016 31,100 -0.30 -0.96 31,400 31,700 31,000 343,950 10,696,845,000
06/06/2016 31,400 -0.20 -0.63 31,300 31,800 31,200 210,700 6,615,980,000
03/06/2016 31,600 0.40 1.28 31,200 31,900 31,200 391,080 12,358,128,000
02/06/2016 31,200 0.20 0.65 31,000 31,500 31,000 332,920 10,387,104,000
01/06/2016 31,000 -0.60 -1.90 31,200 31,700 30,900 450,330 13,960,230,000
31/05/2016 31,600 0.00 ■■ 0.00 31,300 31,700 31,200 767,070 24,239,412,000
30/05/2016 31,600 1.00 3.27 30,400 31,800 30,400 514,670 16,263,572,000
27/05/2016 30,600 -0.10 -0.33 30,700 30,900 30,600 159,050 4,866,930,000
26/05/2016 30,700 -1.10 -3.46 31,800 31,800 30,700 320,770 9,847,639,000
25/05/2016 31,800 0.70 2.25 31,400 31,900 31,200 565,770 17,991,486,000
24/05/2016 31,100 0.70 2.30 30,400 31,400 30,400 594,360 18,484,596,000
23/05/2016 30,400 0.30 1.00 30,100 30,400 30,100 513,260 15,603,104,000
20/05/2016 30,100 0.10 0.33 29,800 30,200 29,800 365,590 11,004,259,000
19/05/2016 30,000 -0.10 -0.33 30,100 30,200 29,800 310,670 9,320,100,000
18/05/2016 30,100 0.30 1.01 30,100 30,100 29,600 426,800 12,846,680,000
17/05/2016 29,800 -0.30 -1.00 30,100 30,400 29,800 384,980 11,472,404,000
16/05/2016 30,100 0.30 1.01 30,200 30,300 29,800 175,780 5,290,978,000
13/05/2016 29,800 -0.70 -2.30 30,400 30,400 29,800 240,760 7,174,648,000
12/05/2016 30,500 0.40 1.33 30,000 30,700 30,000 648,210 19,770,405,000
11/05/2016 30,100 0.10 0.33 30,100 30,200 29,900 272,280 8,195,628,000
10/05/2016 30,000 0.40 1.35 29,200 30,100 29,200 286,950 8,608,500,000
09/05/2016 29,600 0.60 2.07 29,200 30,400 29,000 555,280 16,436,288,000
06/05/2016 29,000 0.10 0.35 28,800 29,200 28,800 263,510 7,641,790,000
05/05/2016 28,900 -0.10 -0.34 29,000 29,100 28,700 471,630 13,630,107,000
04/05/2016 29,000 -0.50 -1.69 29,500 29,500 28,900 389,900 11,307,100,000
29/04/2016 29,500 1.10 3.87 28,400 29,700 28,400 730,930 21,562,435,000
28/04/2016 28,400 -0.30 -1.05 28,600 28,800 28,400 319,770 9,081,468,000
27/04/2016 28,700 -0.60 -2.05 29,100 29,100 28,600 450,180 12,920,166,000
26/04/2016 29,300 -0.10 -0.34 29,400 29,400 28,700 399,510 11,705,643,000
25/04/2016 29,400 0.60 2.08 28,900 29,700 28,900 559,250 16,441,950,000
22/04/2016 28,800 -0.70 -2.37 29,500 29,500 28,500 1,635,360 47,098,368,000
21/04/2016 29,500 -1.10 -3.59 30,600 30,600 29,500 665,630 19,636,085,000
20/04/2016 30,600 0.50 1.66 31,000 31,000 30,000 488,200 14,938,920,000
19/04/2016 32,600 -0.60 -1.81 33,300 33,600 32,500 683,030 22,266,778,000
15/04/2016 33,200 -0.70 -2.06 33,800 34,200 33,200 600,690 19,942,908,000
14/04/2016 33,900 0.20 0.59 33,700 34,200 33,700 344,120 11,665,668,000
13/04/2016 33,700 -0.50 -1.46 34,800 34,800 33,700 990,730 33,387,601,000
12/04/2016 34,200 1.70 5.23 32,500 34,600 32,300 1,265,350 43,274,970,000
11/04/2016 32,500 -0.20 -0.61 32,800 32,800 32,300 595,600 19,357,000,000
08/04/2016 32,700 -0.30 -0.91 33,100 33,500 32,500 590,270 19,301,829,000
07/04/2016 33,000 0.00 ■■ 0.00 33,200 33,900 33,000 676,380 22,320,540,000
06/04/2016 33,000 0.40 1.23 32,700 33,100 32,400 934,160 30,827,280,000
05/04/2016 32,600 0.80 2.52 32,500 32,700 31,800 452,150 14,740,090,000
04/04/2016 31,800 -0.10 -0.31 31,700 32,900 31,700 779,150 24,776,970,000
01/04/2016 31,900 -1.30 -3.92 33,000 33,000 31,800 1,138,560 36,320,064,000
31/03/2016 33,200 -0.40 -1.19 33,600 34,400 33,200 954,010 31,673,132,000
30/03/2016 33,600 -1.10 -3.17 34,200 34,800 33,600 1,205,570 40,507,152,000
29/03/2016 34,700 0.40 1.17 34,500 36,000 34,500 1,861,880 64,607,236,000
28/03/2016 34,300 1.90 5.86 32,900 34,300 31,500 1,102,090 37,801,687,000
25/03/2016 32,400 2.00 6.58 30,400 32,400 30,400 1,796,690 58,212,756,000
24/03/2016 30,400 0.60 2.01 29,600 30,900 29,600 1,149,410 34,942,064,000
23/03/2016 29,800 0.10 0.34 29,700 29,800 29,500 890,630 26,540,774,000
22/03/2016 29,700 0.10 0.34 29,400 29,800 29,200 883,950 26,253,315,000
21/03/2016 29,600 -0.20 -0.67 30,000 30,000 29,200 1,216,490 36,008,104,000
18/03/2016 29,800 0.80 2.76 29,100 29,800 29,100 3,459,550 103,094,590,000
17/03/2016 29,000 0.70 2.47 28,600 29,300 28,600 1,665,220 48,291,380,000
16/03/2016 28,300 0.00 ■■ 0.00 28,400 28,400 28,200 271,230 7,675,809,000
15/03/2016 28,300 -0.20 -0.70 28,400 28,500 27,800 641,570 18,156,431,000
14/03/2016 28,500 0.10 0.35 28,400 28,600 28,300 538,520 15,347,820,000
11/03/2016 28,400 0.20 0.71 28,400 28,800 28,300 735,960 20,901,264,000
10/03/2016 28,200 0.20 0.71 28,000 28,300 27,900 1,012,450 28,551,090,000
09/03/2016 28,000 -0.60 -2.10 28,600 28,600 27,800 1,557,220 43,602,160,000
08/03/2016 28,600 0.00 ■■ 0.00 28,600 29,000 28,500 584,700 16,722,420,000
07/03/2016 28,600 0.50 1.78 28,200 29,300 28,200 1,222,540 34,964,644,000
04/03/2016 28,100 0.60 2.18 27,500 28,200 27,400 771,140 21,669,034,000
03/03/2016 27,500 -0.30 -1.08 27,800 27,800 27,300 407,900 11,217,250,000
02/03/2016 27,800 1.20 4.51 26,600 27,800 26,600 1,959,700 54,479,660,000
01/03/2016 26,600 0.10 0.38 26,400 26,600 26,200 403,780 10,740,548,000
29/02/2016 26,500 -0.10 -0.38 26,600 26,700 26,500 186,960 4,954,440,000
26/02/2016 26,600 0.00 ■■ 0.00 26,700 26,800 26,500 120,750 3,211,950,000
25/02/2016 26,600 0.20 0.76 26,500 26,700 26,500 243,370 6,473,642,000
24/02/2016 26,400 -0.10 -0.38 26,600 26,600 26,300 462,230 12,202,872,000
23/02/2016 26,500 -0.10 -0.38 26,600 26,700 26,500 428,390 11,352,335,000
22/02/2016 26,600 -0.10 -0.37 26,700 26,800 26,600 355,110 9,445,926,000
19/02/2016 26,700 -0.20 -0.74 26,900 26,900 26,700 169,160 4,516,572,000
18/02/2016 26,900 0.10 0.37 26,800 27,000 26,700 496,130 13,345,897,000
17/02/2016 26,800 0.50 1.90 26,200 26,900 26,200 1,059,560 28,396,208,000
16/02/2016 26,300 0.30 1.15 26,300 26,400 26,100 469,210 12,340,223,000
15/02/2016 26,000 -0.30 -1.14 26,300 26,400 25,800 288,450 7,499,700,000
05/02/2016 26,300 0.30 1.15 26,000 26,300 26,000 398,320 10,475,816,000
04/02/2016 26,000 0.10 0.39 26,200 26,300 26,000 223,380 5,807,880,000
03/02/2016 25,900 -0.20 -0.77 26,000 26,200 25,900 796,440 20,627,796,000
02/02/2016 26,100 -0.10 -0.38 25,900 26,500 25,900 402,570 10,507,077,000
01/02/2016 26,200 -0.20 -0.76 26,500 26,500 26,200 106,860 2,799,732,000
29/01/2016 26,400 0.20 0.76 26,000 26,500 25,800 455,220 12,017,808,000
28/01/2016 26,200 -0.30 -1.13 26,400 26,700 25,800 707,560 18,538,072,000
27/01/2016 26,500 0.10 0.38 26,400 26,500 26,100 308,030 8,162,795,000
26/01/2016 26,400 -0.60 -2.22 26,100 26,900 26,000 585,940 15,468,816,000
25/01/2016 27,000 0.50 1.89 26,700 27,300 26,700 815,950 22,030,650,000
22/01/2016 26,500 0.30 1.15 26,200 26,500 25,700 440,980 11,685,970,000
21/01/2016 26,200 -0.10 -0.38 26,300 26,500 26,100 326,380 8,551,156,000
20/01/2016 26,300 -0.20 -0.75 26,600 27,100 26,300 1,008,560 26,525,128,000
19/01/2016 26,500 0.50 1.92 26,300 26,500 26,000 496,660 13,161,490,000
18/01/2016 26,000 -0.70 -2.62 26,400 26,400 25,300 987,190 25,666,940,000
15/01/2016 26,700 -0.10 -0.37 26,800 26,800 26,300 380,980 10,172,166,000
14/01/2016 26,800 -0.10 -0.37 26,700 26,900 26,500 122,130 3,273,084,000
13/01/2016 26,900 0.20 0.75 26,800 26,900 26,600 249,760 6,718,544,000
12/01/2016 26,700 0.00 ■■ 0.00 26,500 26,700 26,500 146,800 3,919,560,000
11/01/2016 26,700 0.00 ■■ 0.00 27,000 27,000 26,500 252,880 6,751,896,000
08/01/2016 26,700 -0.10 -0.37 26,500 26,900 26,500 361,600 9,654,720,000
07/01/2016 26,800 -0.20 -0.74 27,100 27,100 26,600 214,880 5,758,784,000
06/01/2016 27,000 0.40 1.50 26,800 27,200 26,700 366,600 9,898,200,000
05/01/2016 26,600 0.00 ■■ 0.00 26,600 26,700 26,500 461,970 12,288,402,000
04/01/2016 26,600 0.00 ■■ 0.00 26,700 26,900 26,300 646,170 17,188,122,000
31/12/2015 26,600 0.20 0.76 26,400 26,700 26,400 273,110 7,264,726,000
30/12/2015 26,400 0.20 0.76 26,300 26,500 26,100 63,090 1,665,576,000
29/12/2015 26,200 0.20 0.77 26,000 26,300 25,800 104,230 2,730,826,000
28/12/2015 26,000 -0.20 -0.76 26,200 26,300 26,000 258,320 6,716,320,000
25/12/2015 26,200 -0.20 -0.76 26,500 26,500 26,200 94,520 2,476,424,000
24/12/2015 26,400 0.00 ■■ 0.00 26,400 26,500 26,300 88,780 2,343,792,000
23/12/2015 26,400 -0.20 -0.75 26,700 26,700 26,400 253,070 6,681,048,000
22/12/2015 26,600 0.00 ■■ 0.00 26,600 26,800 26,600 58,960 1,568,336,000
21/12/2015 26,600 -0.60 -2.21 27,000 27,000 26,600 64,310 1,710,646,000
18/12/2015 27,200 0.30 1.12 26,900 27,400 26,200 5,808,750 157,998,000,000
17/12/2015 26,900 0.10 0.37 27,000 27,000 26,800 323,830 8,711,027,000
16/12/2015 26,800 0.00 ■■ 0.00 26,800 27,000 26,800 401,880 10,770,384,000
15/12/2015 26,800 -0.10 -0.37 26,900 27,500 26,800 369,000 9,889,200,000
14/12/2015 26,900 -0.70 -2.54 27,700 27,800 26,700 537,740 14,465,206,000
11/12/2015 27,600 -0.10 -0.36 27,700 28,100 27,600 212,280 5,858,928,000
10/12/2015 27,700 0.60 2.21 27,400 27,900 27,100 274,940 7,615,838,000
09/12/2015 27,100 -1.30 -4.58 28,400 28,400 27,100 513,430 13,913,953,000
08/12/2015 28,400 0.40 1.43 27,500 28,500 27,500 403,690 11,464,796,000
07/12/2015 28,000 -0.20 -0.71 28,100 28,800 27,300 499,670 13,990,760,000
04/12/2015 28,200 0.80 2.92 27,400 28,200 27,100 560,880 15,816,816,000
03/12/2015 27,400 0.70 2.62 26,800 27,400 26,800 560,860 15,367,564,000
02/12/2015 26,700 0.00 ■■ 0.00 26,700 26,900 26,700 250,300 6,683,010,000
01/12/2015 26,700 -0.10 -0.37 26,800 26,900 26,700 162,440 4,337,148,000
30/11/2015 26,800 -0.10 -0.37 26,800 26,900 26,700 340,210 9,117,628,000
27/11/2015 26,900 0.00 ■■ 0.00 26,900 27,100 26,800 375,340 10,096,646,000
26/11/2015 26,900 -0.40 -1.47 27,500 27,500 26,900 152,130 4,092,297,000
25/11/2015 27,300 0.30 1.11 26,900 27,400 26,800 705,280 19,254,144,000
24/11/2015 27,000 0.00 ■■ 0.00 27,000 27,100 26,700 462,860 12,497,220,000
23/11/2015 27,000 -0.30 -1.10 27,400 27,400 26,900 450,180 12,154,860,000
20/11/2015 27,300 -0.20 -0.73 27,500 27,500 27,200 276,690 7,553,637,000
19/11/2015 27,500 0.10 0.36 27,500 27,700 27,400 441,690 12,146,475,000
18/11/2015 27,400 0.40 1.48 27,000 27,800 26,900 1,135,160 31,103,384,000
17/11/2015 27,000 0.00 ■■ 0.00 27,000 27,100 26,800 470,800 12,711,600,000
16/11/2015 27,000 0.20 0.75 26,800 27,100 26,700 736,590 19,887,930,000
13/11/2015 26,800 0.10 0.37 26,700 26,900 26,600 214,770 5,755,836,000
12/11/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,000 386,090 10,308,603,000
11/11/2015 26,700 0.10 0.38 26,500 26,700 26,500 250,630 6,691,821,000
10/11/2015 26,600 -0.20 -0.75 26,900 26,900 26,400 250,850 6,672,610,000
09/11/2015 26,800 0.00 ■■ 0.00 27,000 27,100 26,800 358,720 9,613,696,000
06/11/2015 26,800 0.10 0.37 26,800 27,400 26,700 771,680 20,681,024,000
05/11/2015 26,700 -0.20 -0.74 26,800 27,000 26,700 88,820 2,371,494,000
04/11/2015 26,900 0.00 ■■ 0.00 26,900 27,000 26,800 510,820 13,741,058,000
03/11/2015 26,900 0.50 1.89 26,500 26,900 26,400 412,080 11,084,952,000
02/11/2015 26,400 -0.10 -0.38 26,500 26,700 26,300 366,700 9,680,880,000
30/10/2015 26,500 -0.50 -1.85 27,000 27,000 26,500 552,360 14,637,540,000
29/10/2015 27,000 0.10 0.37 26,900 27,200 26,900 711,860 19,220,220,000
28/10/2015 26,900 0.10 0.37 26,800 27,300 26,800 499,200 13,428,480,000
27/10/2015 26,800 -0.30 -1.11 27,100 27,300 26,800 303,560 8,135,408,000
26/10/2015 27,100 0.70 2.65 26,500 27,300 26,400 1,783,130 48,322,823,000
23/10/2015 26,400 0.20 0.76 26,300 26,500 26,100 439,020 11,590,128,000
22/10/2015 26,200 0.20 0.77 25,900 26,200 25,900 137,510 3,602,762,000
21/10/2015 26,000 -0.10 -0.38 26,200 26,300 26,000 236,470 6,148,220,000
20/10/2015 26,100 0.10 0.38 25,900 26,500 25,900 682,810 17,821,341,000
19/10/2015 26,000 -0.40 -1.52 26,400 26,400 25,800 491,530 12,779,780,000
16/10/2015 26,400 0.00 ■■ 0.00 26,500 26,800 26,400 787,770 20,797,128,000
15/10/2015 26,400 0.10 0.38 26,300 26,500 26,200 427,370 11,282,568,000
14/10/2015 26,300 0.00 ■■ 0.00 26,500 26,600 26,200 796,190 20,939,797,000
13/10/2015 27,200 0.20 0.74 27,000 27,500 26,800 734,670 19,983,024,000
12/10/2015 27,000 0.00 ■■ 0.00 27,000 27,200 26,900 522,660 14,111,820,000
09/10/2015 27,000 0.00 ■■ 0.00 26,900 27,400 26,900 586,320 15,830,640,000
08/10/2015 27,000 0.20 0.75 26,900 27,200 26,700 595,030 16,065,810,000
07/10/2015 26,800 -0.50 -1.83 27,300 27,300 26,800 3,544,480 94,992,064,000
06/10/2015 27,300 1.10 4.20 26,500 27,300 26,500 1,603,790 43,783,467,000
05/10/2015 26,200 0.40 1.55 25,800 26,300 25,800 583,960 15,299,752,000
02/10/2015 25,800 0.70 2.79 25,400 26,000 25,400 2,644,260 68,221,908,000
01/10/2015 25,100 0.20 0.80 24,900 25,100 24,900 399,290 10,022,179,000
30/09/2015 24,900 0.00 ■■ 0.00 25,100 25,100 24,800 396,320 9,868,368,000
29/09/2015 24,900 0.20 0.81 24,500 24,900 24,100 741,000 18,450,900,000
28/09/2015 24,700 0.00 ■■ 0.00 24,700 24,800 24,700 541,010 13,362,947,000
25/09/2015 24,700 -0.30 -1.20 24,900 24,900 24,700 358,650 8,858,655,000
24/09/2015 25,000 0.10 0.40 24,900 25,100 24,800 858,090 21,452,250,000
23/09/2015 24,900 0.60 2.47 24,200 24,900 24,200 749,240 18,656,076,000
22/09/2015 24,300 -0.10 -0.41 24,400 24,600 24,300 731,770 17,782,011,000
21/09/2015 24,400 -0.60 -2.40 24,100 24,500 23,900 1,142,000 27,864,800,000
18/09/2015 25,000 0.60 2.46 24,600 25,000 24,100 7,323,730 183,093,250,000
17/09/2015 24,400 -0.80 -3.17 25,200 25,300 24,400 7,905,680 192,898,592,000
16/09/2015 25,200 0.00 ■■ 0.00 25,500 25,500 25,200 1,271,460 32,040,792,000
15/09/2015 25,200 0.00 ■■ 0.00 25,400 25,500 25,200 1,017,550 25,642,260,000
14/09/2015 25,200 1.60 6.78 25,100 25,200 24,800 4,394,380 110,738,376,000
11/09/2015 23,600 -0.10 -0.42 23,700 23,900 23,600 565,110 13,336,596,000
10/09/2015 23,700 -0.10 -0.42 23,400 23,800 23,400 768,730 18,218,901,000
09/09/2015 23,800 0.50 2.15 23,700 23,800 23,500 850,050 20,231,190,000
08/09/2015 23,300 0.30 1.30 22,600 23,400 22,600 624,840 14,558,772,000
07/09/2015 23,000 -0.80 -3.36 23,800 23,800 22,700 1,002,920 23,067,160,000
04/09/2015 23,800 0.20 0.85 23,600 24,100 23,300 1,059,220 25,209,436,000
03/09/2015 23,600 -0.70 -2.88 24,300 24,300 23,500 1,027,890 24,258,204,000
01/09/2015 24,300 0.20 0.83 24,100 24,600 24,000 1,158,000 28,139,400,000
31/08/2015 24,100 -0.40 -1.63 24,400 24,400 23,700 1,127,430 27,171,063,000
28/08/2015 24,500 0.60 2.51 24,000 24,600 23,900 2,001,890 49,046,305,000
27/08/2015 23,900 0.30 1.27 24,000 24,300 23,800 2,393,230 57,198,197,000
26/08/2015 23,600 1.40 6.31 22,100 23,600 22,000 2,338,250 55,182,700,000
25/08/2015 22,200 -0.90 -3.90 22,000 23,100 21,900 3,226,650 71,631,630,000
24/08/2015 23,100 -1.70 -6.85 24,000 24,100 23,100 3,155,060 72,881,886,000
21/08/2015 24,800 -0.50 -1.98 24,900 25,000 23,800 3,114,440 77,238,112,000
20/08/2015 25,300 -0.20 -0.78 25,500 25,800 25,000 2,143,520 54,231,056,000
19/08/2015 25,500 0.00 ■■ 0.00 25,300 25,500 24,900 2,535,910 64,665,705,000
18/08/2015 25,500 0.50 2.00 25,000 25,800 24,900 2,326,400 59,323,200,000
17/08/2015 25,000 -0.40 -1.57 25,600 25,700 24,800 1,843,400 46,085,000,000
14/08/2015 25,400 0.20 0.79 25,100 25,400 24,900 1,485,440 37,730,176,000
13/08/2015 25,200 -0.60 -2.33 25,500 25,500 24,600 3,533,040 89,032,608,000
12/08/2015 25,800 0.80 3.20 25,500 25,900 24,800 2,861,500 73,826,700,000
11/08/2015 26,700 -0.40 -1.48 27,000 27,100 26,700 2,584,680 69,010,956,000
10/08/2015 27,100 0.20 0.74 26,900 27,400 26,700 2,170,220 58,812,962,000
07/08/2015 26,900 0.60 2.28 26,500 27,100 26,300 2,746,120 73,870,628,000
06/08/2015 26,300 0.70 2.73 25,500 26,500 25,500 5,907,090 155,356,467,000
05/08/2015 25,600 0.70 2.81 25,000 25,600 25,000 2,047,940 52,427,264,000
04/08/2015 24,900 -0.10 -0.40 25,000 25,200 24,800 1,401,370 34,894,113,000
03/08/2015 25,000 -0.30 -1.19 25,000 25,100 24,000 3,763,440 94,086,000,000
31/07/2015 25,300 0.50 2.02 24,700 25,300 24,600 3,583,490 90,662,297,000
30/07/2015 24,800 0.30 1.22 24,700 25,300 24,500 3,698,770 91,729,496,000
29/07/2015 24,500 0.30 1.24 24,400 25,000 24,300 2,880,460 70,571,270,000
28/07/2015 24,200 1.20 5.22 22,900 24,500 22,800 10,592,840 256,346,728,000
27/07/2015 23,000 -0.10 -0.43 23,100 23,100 22,600 1,542,910 35,486,930,000
24/07/2015 23,100 0.60 2.67 22,800 23,100 22,500 2,645,710 61,115,901,000
23/07/2015 22,500 -0.20 -0.88 22,600 23,100 22,500 1,557,860 35,051,850,000
22/07/2015 22,700 0.00 ■■ 0.00 22,600 22,800 22,400 541,900 12,301,130,000
21/07/2015 22,700 -0.30 -1.30 23,000 23,000 22,600 692,660 15,723,382,000
20/07/2015 23,000 -0.20 -0.86 23,200 23,200 22,600 817,060 18,792,380,000
17/07/2015 23,200 -0.10 -0.43 23,500 23,900 23,200 1,426,300 33,090,160,000
16/07/2015 23,300 -0.20 -0.85 23,500 23,600 23,100 637,970 14,864,701,000
15/07/2015 23,500 0.10 0.43 23,300 23,600 23,200 645,360 15,165,960,000
14/07/2015 23,400 0.10 0.43 23,300 23,600 23,000 1,010,490 23,645,466,000
13/07/2015 23,300 0.50 2.19 22,800 23,300 22,600 1,090,090 25,399,097,000
10/07/2015 22,800 0.20 0.88 22,900 22,900 22,500 659,940 15,046,632,000
09/07/2015 22,600 0.70 3.20 22,300 22,600 21,900 1,136,310 25,680,606,000
08/07/2015 21,900 -0.30 -1.35 22,200 22,300 21,500 859,840 18,830,496,000
07/07/2015 22,200 -0.60 -2.63 22,600 22,600 21,800 1,366,440 30,334,968,000
06/07/2015 22,800 -0.30 -1.30 23,000 23,100 22,500 1,132,700 25,825,560,000
03/07/2015 23,100 0.00 ■■ 0.00 23,100 23,100 22,800 1,044,960 24,138,576,000
02/07/2015 23,100 0.10 0.43 23,000 23,100 22,800 524,350 12,112,485,000
01/07/2015 23,000 0.00 ■■ 0.00 22,900 23,000 22,800 574,530 13,214,190,000
30/06/2015 23,000 -0.20 -0.86 23,200 23,400 23,000 466,250 10,723,750,000
29/06/2015 23,200 0.30 1.31 22,900 23,200 22,800 492,240 11,419,968,000
26/06/2015 22,900 -0.30 -1.29 23,200 23,300 22,900 754,580 17,279,882,000
25/06/2015 23,200 -0.20 -0.85 23,300 23,400 23,000 620,150 14,387,480,000
24/06/2015 23,400 -0.20 -0.85 23,500 23,600 23,300 361,570 8,460,738,000
23/06/2015 23,600 0.30 1.29 23,300 23,600 23,300 471,210 11,120,556,000
22/06/2015 23,300 0.00 ■■ 0.00 23,600 23,800 23,300 620,290 14,452,757,000
19/06/2015 23,300 0.10 0.43 23,200 23,600 23,100 832,450 19,396,085,000
18/06/2015 23,200 -0.40 -1.69 23,600 23,600 22,900 934,860 21,688,752,000
17/06/2015 23,600 -0.90 -3.67 24,400 24,500 23,600 931,350 21,979,860,000
16/06/2015 24,500 -0.60 -2.39 25,200 25,200 24,500 951,420 23,309,790,000
15/06/2015 25,100 -0.70 -2.71 26,000 26,000 25,100 407,700 10,233,270,000
12/06/2015 25,800 1.20 4.88 25,000 26,000 25,000 2,603,360 67,166,688,000
11/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
10/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
09/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
08/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
05/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
04/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
03/06/2015 24,600 0.00 ■■ 0.00 0 0 0 0 0
02/06/2015 24,600 0.50 2.07 24,100 24,700 24,100 1,216,600 29,928,360,000
01/06/2015 24,100 0.00 ■■ 0.00 24,000 24,200 23,800 536,800 12,936,880,000
29/05/2015 24,100 -0.10 -0.41 24,100 24,100 23,900 283,400 6,829,940,000
28/05/2015 24,200 0.40 1.68 23,700 24,200 23,700 368,300 8,912,860,000
27/05/2015 23,800 0.60 2.59 23,200 24,000 23,000 900,500 21,431,900,000
26/05/2015 23,200 -0.30 -1.28 23,500 23,500 23,100 591,000 13,711,200,000
25/05/2015 23,500 -0.10 -0.42 23,700 23,700 23,200 239,700 5,632,950,000
22/05/2015 23,600 0.30 1.29 23,200 23,800 23,000 564,400 13,319,840,000
21/05/2015 23,300 0.10 0.43 23,100 23,700 22,900 771,600 17,978,280,000
20/05/2015 23,200 -0.20 -0.85 23,500 23,800 23,100 1,095,400 25,413,280,000
19/05/2015 24,700 1.50 6.47 23,400 24,700 23,400 1,254,508 30,986,347,600
18/05/2015 23,200 -0.10 -0.43 23,300 24,500 21,000 8,743,550 202,850,360,000
15/05/2015 23,300 -1.20 -4.90 24,700 24,700 22,300 2,509,100 58,462,030,000
14/05/2015 24,500 -0.50 -2.00 25,000 25,200 24,500 391,600 9,594,200,000
13/05/2015 25,000 0.50 2.04 24,900 25,100 24,400 697,250 17,431,250,000
12/05/2015 24,500 0.40 1.66 24,500 25,200 24,400 383,500 9,395,750,000
11/05/2015 24,100 -0.40 -1.63 25,000 25,200 24,100 375,000 9,037,500,000
08/05/2015 24,500 0.50 2.08 24,400 25,000 24,400 270,700 6,632,150,000
07/05/2015 24,000 -1.00 -4.00 24,800 25,000 22,500 476,110 11,426,640,000