Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Mía Đường Thành Thành Công Tây Ninh
Thanh Thanh Cong Tay Ninh Joint Stock Company
Mã CK:      SBT      14.45      -0.60 (-4.15%)      (cập nhật 22:30 27/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://ttcsugar.com.vn/
SBT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/10/2020 14,450 -0.60 -4.15 15,000 15,100 14,450 327,839 4,737,273,550
26/10/2020 15,000 -0.30 -2.00 15,300 15,550 15,000 308,109 4,621,635,000
25/10/2020 15,300 -0.60 -3.92 15,900 15,600 15,300 302,230 4,624,119,000
23/10/2020 15,300 -0.60 -3.92 15,900 15,600 15,300 302,230 4,624,119,000
22/10/2020 15,900 0.00 ■■ 0.00 15,950 15,950 15,650 290,239 4,614,800,100
21/10/2020 15,950 -0.40 -2.51 16,300 16,300 15,950 320,254 5,108,051,300
20/10/2020 16,300 -0.10 -0.61 16,450 16,600 16,200 300,057 4,890,929,100
19/10/2020 16,450 0.40 2.43 16,000 16,450 15,800 410,152 6,747,000,400
18/10/2020 16,000 0.10 0.63 15,900 16,100 15,700 380,999 6,095,984,000
16/10/2020 16,000 0.10 0.63 15,900 16,100 15,700 380,999 6,095,984,000
15/10/2020 15,900 -0.05 -0.31 15,900 16,200 15,850 3,338,100 53,075,790,000
14/10/2020 15,900 -0.50 -3.14 16,350 16,400 15,900 355,738 5,656,234,200
13/10/2020 16,350 0.20 1.22 16,200 16,350 15,850 370,791 6,062,432,850
12/10/2020 16,200 -0.40 -2.47 16,550 16,700 15,950 463,212 7,504,034,400
11/10/2020 16,550 0.20 1.21 16,350 16,800 16,100 582,401 9,638,736,550
09/10/2020 16,550 0.20 1.21 16,350 16,800 16,100 582,401 9,638,736,550
08/10/2020 16,350 -0.20 -1.22 16,550 16,700 16,250 294,669 4,817,838,150
07/10/2020 16,550 0.60 3.63 16,000 17,000 15,800 695,547 11,511,302,850
06/10/2020 16,000 -0.20 -1.25 16,200 16,300 15,950 343,642 5,498,272,000
05/10/2020 16,200 0.00 ■■ 0.00 16,200 16,500 16,000 367,804 5,958,424,800
04/10/2020 16,200 0.40 2.47 15,800 16,400 15,500 509,959 8,261,335,800
02/10/2020 16,200 0.40 2.47 15,800 16,400 15,500 509,959 8,261,335,800
01/10/2020 15,800 1.00 6.33 14,800 15,800 14,800 820,092 12,957,453,600
30/09/2020 14,800 0.10 0.68 14,700 14,850 14,450 278,969 4,128,741,200
29/09/2020 14,700 -0.50 -3.40 15,200 15,200 14,450 344,622 5,065,943,400
28/09/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 387,429 5,888,920,800
25/09/2020 15,200 0.80 5.26 14,450 15,200 14,500 615,926 9,362,075,200
24/09/2020 14,450 0.00 ■■ 0.00 14,400 14,500 14,200 342,468 4,948,662,600
23/09/2020 14,400 0.10 0.69 14,350 14,500 14,300 239,727 3,452,068,800
22/09/2020 14,350 -0.20 -1.39 14,500 14,550 14,300 302,499 4,340,860,650
21/09/2020 14,500 0.30 2.07 14,250 14,600 14,150 499,302 7,239,879,000
18/09/2020 14,250 0.00 ■■ 0.00 14,250 14,550 14,250 366,103 5,216,967,750
17/09/2020 14,250 0.20 1.40 14,050 14,400 13,900 426,781 6,081,629,250
16/09/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,900 211,490 2,971,434,500
15/09/2020 14,050 0.00 ■■ 0.00 14,050 14,100 13,950 223,178 3,135,650,900
14/09/2020 14,050 0.00 ■■ 0.00 14,100 14,100 14,000 221,723 3,115,208,150
11/09/2020 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 286,451 4,038,959,100
10/09/2020 14,100 0.00 ■■ 0.00 14,100 14,150 13,950 296,085 4,174,798,500
09/09/2020 14,100 -0.10 -0.71 14,100 14,200 13,900 3,240,620 45,692,742,000
08/09/2020 14,100 0.20 1.42 13,950 14,200 13,900 368,930 5,201,913,000
07/09/2020 13,950 -0.60 -4.30 14,500 14,600 13,950 335,121 4,674,937,950
04/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 348,885 5,058,832,500
03/09/2020 14,500 -0.10 -0.69 14,600 14,700 14,400 326,334 4,731,843,000
02/09/2020 14,600 0.30 2.05 14,350 14,600 14,300 306,355 4,472,783,000
01/09/2020 14,600 0.30 2.05 14,350 14,600 14,300 306,355 4,472,783,000
31/08/2020 14,350 -0.30 -2.09 14,600 14,650 14,350 312,127 4,479,022,450
28/08/2020 14,600 -0.10 -0.68 14,650 14,650 14,450 331,743 4,843,447,800
27/08/2020 14,650 0.00 ■■ 0.00 14,700 14,750 14,450 304,472 4,460,514,800
26/08/2020 14,700 -0.10 -0.68 14,750 14,850 14,600 291,811 4,289,621,700
25/08/2020 14,750 0.40 2.71 14,300 14,800 14,350 433,907 6,400,128,250
24/08/2020 14,300 0.20 1.40 14,100 14,300 14,050 373,324 5,338,533,200
21/08/2020 14,100 0.20 1.42 13,900 14,100 13,900 314,976 4,441,161,600
20/08/2020 13,900 -0.20 -1.44 14,100 14,150 13,900 241,851 3,361,728,900
19/08/2020 14,100 -0.10 -0.71 14,200 14,250 13,950 287,190 4,049,379,000
18/08/2020 14,200 0.30 2.11 13,900 14,300 13,800 325,175 4,617,485,000
17/08/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,750 252,817 3,514,156,300
14/08/2020 13,900 -0.20 -1.44 14,050 14,100 13,750 275,794 3,833,536,600
13/08/2020 14,050 0.00 ■■ 0.00 14,050 14,100 13,900 390,916 5,492,369,800
12/08/2020 14,050 0.00 ■■ 0.00 14,050 14,150 13,900 313,066 4,398,577,300
11/08/2020 14,050 -0.10 -0.71 14,150 14,150 13,950 276,539 3,885,372,950
10/08/2020 14,150 0.00 ■■ 0.00 14,150 14,250 14,000 370,913 5,248,418,950
07/08/2020 14,150 -0.10 -0.71 14,250 14,300 14,100 317,098 4,486,936,700
06/08/2020 14,250 -0.10 -0.70 14,350 14,400 14,050 425,194 6,059,014,500
05/08/2020 14,350 0.40 2.79 14,000 14,350 13,800 385,415 5,530,705,250
04/08/2020 14,000 0.00 ■■ 0.00 14,000 14,100 13,850 331,399 4,639,586,000
03/08/2020 14,000 0.80 5.71 13,200 14,100 13,100 421,195 5,896,730,000
31/07/2020 13,200 -0.30 -2.27 13,500 13,600 13,150 347,555 4,587,726,000
30/07/2020 13,500 0.30 2.22 13,200 13,600 13,200 285,481 3,853,993,500
29/07/2020 13,200 -0.80 -6.06 14,000 13,700 13,200 228,836 3,020,635,200
28/07/2020 14,000 0.40 2.86 13,550 14,200 13,200 375,095 5,251,330,000
27/07/2020 13,550 -1.00 -7.38 14,550 14,150 13,550 165,577 2,243,568,350
26/07/2020 14,550 -0.20 -1.37 14,750 14,800 13,950 299,567 4,358,699,850
24/07/2020 14,550 -0.20 -1.37 14,750 14,800 13,950 299,567 4,358,699,850
23/07/2020 14,750 -0.10 -0.68 14,800 14,900 14,600 449,623 6,631,939,250
22/07/2020 14,800 -0.10 -0.68 14,950 15,100 14,750 438,442 6,488,941,600
21/07/2020 14,950 0.00 ■■ 0.00 14,950 15,200 14,750 421,008 6,294,069,600
20/07/2020 14,950 -0.20 -1.34 15,150 15,200 14,850 487,373 7,286,226,350
19/07/2020 15,150 0.10 0.66 15,100 15,300 14,800 628,931 9,528,304,650
17/07/2020 15,150 0.10 0.66 15,100 15,300 14,800 628,931 9,528,304,650
16/07/2020 15,100 0.40 2.65 14,700 15,100 14,450 539,307 8,143,535,700
15/07/2020 14,700 0.00 ■■ 0.00 14,650 14,800 14,550 433,147 6,367,260,900
14/07/2020 14,650 0.20 1.37 14,500 14,650 14,300 427,519 6,263,153,350
13/07/2020 14,500 -0.20 -1.38 14,650 14,800 14,450 420,372 6,095,394,000
12/07/2020 14,650 0.10 0.68 14,550 14,750 14,200 391,719 5,738,683,350
10/07/2020 14,650 0.10 0.68 14,550 14,750 14,200 391,719 5,738,683,350
09/07/2020 14,550 0.20 1.37 14,400 14,650 14,150 415,326 6,042,993,300
08/07/2020 14,400 0.10 0.69 14,300 14,400 14,000 363,681 5,237,006,400
07/07/2020 14,300 0.00 ■■ 0.00 14,300 14,450 14,200 308,403 4,410,162,900
06/07/2020 14,300 0.30 2.10 14,050 14,300 13,950 298,819 4,273,111,700
05/07/2020 14,050 0.10 0.71 13,950 14,200 13,900 253,357 3,559,665,850
03/07/2020 14,050 0.10 0.71 13,950 14,200 13,900 253,357 3,559,665,850
02/07/2020 13,950 0.10 0.72 13,850 14,150 13,800 217,709 3,037,040,550
01/07/2020 13,850 0.50 3.61 13,350 14,000 13,300 220,520 3,054,202,000
30/06/2020 13,350 -0.60 -4.49 13,900 14,150 13,000 233,130 3,112,285,500
29/06/2020 13,900 -0.70 -5.04 14,550 14,550 13,800 212,013 2,946,980,700
28/06/2020 14,550 -0.05 -0.34 14,600 14,950 14,550 2,141,800 31,163,190,000
26/06/2020 14,550 -0.05 -0.34 14,600 14,950 14,550 2,141,800 31,163,190,000
25/06/2020 14,600 -0.30 -2.05 14,850 14,850 14,550 214,194 3,127,232,400
24/06/2020 14,850 -0.20 -1.35 15,000 15,050 14,750 217,698 3,232,815,300
23/06/2020 15,000 0.20 1.33 14,800 15,150 14,800 229,409 3,441,135,000
22/06/2020 14,800 0.30 2.03 14,550 14,850 14,550 209,574 3,101,695,200
19/06/2020 14,550 -0.30 -2.06 14,800 15,000 14,550 397,192 5,779,143,600
18/06/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 205,284 3,038,203,200
17/06/2020 14,800 -0.10 -0.68 14,900 15,150 14,550 2,114,280 31,291,344,000
16/06/2020 14,900 0.20 1.34 14,700 15,050 14,700 206,021 3,069,712,900
15/06/2020 14,700 -0.80 -5.44 15,500 15,450 14,650 232,997 3,425,055,900
14/06/2020 15,500 -0.70 -4.52 16,200 15,700 15,100 270,506 4,192,843,000
12/06/2020 15,500 -0.70 -4.52 16,200 15,700 15,100 270,506 4,192,843,000
11/06/2020 16,200 0.00 ■■ 0.00 16,200 16,400 15,300 311,571 5,047,450,200
10/06/2020 16,200 0.10 0.62 16,150 16,600 15,750 262,280 4,248,936,000
09/06/2020 16,000 -0.10 -0.63 16,100 16,700 16,100 220,006 3,520,096,000
08/06/2020 16,100 1.10 6.83 15,050 16,100 15,200 388,887 6,261,080,700
06/06/2020 15,050 0.00 ■■ 0.00 15,050 15,100 14,900 214,732 3,231,716,600
05/06/2020 15,050 0.00 ■■ 0.00 15,050 15,100 14,900 214,732 3,231,716,600
04/06/2020 15,050 0.10 0.66 14,950 15,200 14,950 239,163 3,599,403,150
03/06/2020 14,950 0.00 ■■ 0.00 14,950 15,000 14,800 218,243 3,262,732,850
02/06/2020 14,950 -0.10 -0.67 15,000 15,100 14,800 227,814 3,405,819,300
01/06/2020 15,000 0.10 0.67 14,900 15,000 14,800 228,364 3,425,460,000
31/05/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 215,204 3,206,539,600
29/05/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 215,204 3,206,539,600
28/05/2020 14,900 0.00 ■■ 0.00 14,950 15,000 14,800 227,409 3,388,394,100
27/05/2020 14,950 -0.10 -0.67 15,000 15,300 14,800 247,567 3,701,126,650
26/05/2020 15,000 0.20 1.33 14,800 15,350 14,800 318,730 4,780,950,000
25/05/2020 14,800 -0.10 -0.68 14,900 14,900 14,800 214,713 3,177,752,400
24/05/2020 14,900 -0.20 -1.34 15,100 15,200 14,750 228,860 3,410,014,000
22/05/2020 14,900 -0.20 -1.34 15,100 15,200 14,750 228,860 3,410,014,000
21/05/2020 15,100 0.20 1.32 14,950 15,150 14,850 239,237 3,612,478,700
20/05/2020 14,950 -0.10 -0.67 15,000 15,000 14,850 279,582 4,179,750,900
19/05/2020 15,000 0.30 2.00 14,700 15,150 14,700 216,520 3,247,800,000
18/05/2020 14,700 -0.10 -0.68 14,800 14,850 14,600 216,597 3,183,975,900
17/05/2020 14,800 0.10 0.68 14,750 14,950 14,700 214,675 3,177,190,000
15/05/2020 14,800 0.10 0.68 14,750 14,950 14,700 214,675 3,177,190,000
14/05/2020 14,750 -0.20 -1.36 14,950 14,950 14,700 228,070 3,364,032,500
13/05/2020 14,950 0.40 2.68 14,500 15,200 14,300 270,762 4,047,891,900
12/05/2020 14,500 -0.30 -2.07 14,800 14,750 14,450 225,463 3,269,213,500
11/05/2020 14,800 0.10 0.68 14,750 15,000 14,600 214,307 3,171,743,600
10/05/2020 14,750 0.50 3.39 14,250 15,050 14,250 344,249 5,077,672,750
08/05/2020 14,750 0.50 3.39 14,250 15,050 14,250 344,249 5,077,672,750
07/05/2020 14,250 0.00 ■■ 0.00 14,250 14,350 14,000 217,448 3,098,634,000
06/05/2020 14,250 0.10 0.70 14,150 14,300 14,000 215,853 3,075,905,250
05/05/2020 14,150 0.00 ■■ 0.00 14,150 14,300 14,100 225,808 3,195,183,200
04/05/2020 14,150 0.40 2.83 13,750 14,600 13,800 203,865 2,884,689,750
01/05/2020 13,750 0.10 0.73 13,650 14,000 13,600 218,741 3,007,688,750
30/04/2020 13,750 0.10 0.73 13,650 14,000 13,600 218,741 3,007,688,750
29/04/2020 13,750 0.10 0.73 13,650 14,000 13,600 218,741 3,007,688,750
28/04/2020 13,650 0.00 ■■ 0.00 13,700 14,050 13,500 246,977 3,371,236,050
27/04/2020 13,700 -0.40 -2.92 14,050 14,100 13,700 224,630 3,077,431,000
26/04/2020 14,050 0.00 ■■ 0.00 14,050 14,300 13,800 217,812 3,060,258,600
24/04/2020 14,050 0.00 ■■ 0.00 14,050 14,300 13,800 217,812 3,060,258,600
23/04/2020 14,050 -0.10 -0.71 14,150 14,400 14,000 348,208 4,892,322,400
22/04/2020 14,150 -0.10 -0.71 14,250 14,250 13,500 344,964 4,881,240,600
21/04/2020 14,250 -1.10 -7.72 15,300 15,100 14,250 400,990 5,714,107,500
20/04/2020 15,300 0.50 3.27 14,850 15,300 14,650 244,165 3,735,724,500
19/04/2020 14,850 0.70 4.71 14,200 14,900 13,250 549,843 8,165,168,550
17/04/2020 14,850 0.70 4.71 14,200 14,900 13,250 549,843 8,165,168,550
16/04/2020 14,200 0.00 ■■ 0.00 14,150 14,200 13,800 218,085 3,096,807,000
15/04/2020 14,150 0.00 ■■ 0.00 14,150 14,500 14,050 156,407 2,213,159,050
14/04/2020 14,150 0.20 1.41 14,000 14,300 13,600 149,559 2,116,259,850
13/04/2020 14,000 0.50 3.57 13,500 14,350 13,500 159,268 2,229,752,000
12/04/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 143,861 1,942,123,500
10/04/2020 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 143,861 1,942,123,500
09/04/2020 13,500 0.00 ■■ 0.00 13,500 14,150 13,150 147,861 1,996,123,500
08/04/2020 13,500 0.10 0.74 13,450 13,500 12,800 140,297 1,894,009,500
07/04/2020 13,450 -0.20 -1.49 13,650 13,950 12,700 148,327 1,994,998,150
06/04/2020 13,650 0.90 6.59 12,800 13,650 12,850 184,863 2,523,379,950
03/04/2020 12,800 0.10 0.78 12,700 13,000 12,650 139,793 1,789,350,400
02/04/2020 12,700 0.00 ■■ 0.00 12,700 12,900 12,350 148,053 1,880,273,100
01/04/2020 12,700 0.00 ■■ 0.00 12,700 12,900 12,350 148,053 1,880,273,100
31/03/2020 12,700 -0.30 -2.36 12,950 13,000 12,050 151,700 1,926,590,000
30/03/2020 12,950 -0.60 -4.63 13,550 13,450 12,650 158,862 2,057,262,900
29/03/2020 13,550 0.90 6.64 12,700 13,550 12,500 161,966 2,194,639,300
27/03/2020 13,550 0.90 6.64 12,700 13,550 12,500 161,966 2,194,639,300
26/03/2020 12,700 0.80 6.30 11,900 12,700 11,600 129,616 1,646,123,200
25/03/2020 11,900 -0.90 -7.56 12,750 12,600 11,900 249,915 2,973,988,500
24/03/2020 12,750 -0.90 -7.06 13,700 13,700 12,750 199,037 2,537,721,750
23/03/2020 13,700 -1.00 -7.30 14,700 14,250 13,700 137,936 1,889,723,200
22/03/2020 14,700 -0.30 -2.04 14,950 14,950 14,100 450,376 6,620,527,200
20/03/2020 14,700 -0.30 -2.04 14,950 14,950 14,100 450,376 6,620,527,200
19/03/2020 14,950 -0.20 -1.34 15,100 15,000 14,500 221,822 3,316,238,900
18/03/2020 15,100 0.00 ■■ 0.00 15,100 15,150 14,850 249,444 3,766,604,400
17/03/2020 15,100 0.30 1.99 14,800 15,250 14,100 274,443 4,144,089,300
16/03/2020 14,800 -1.10 -7.43 15,900 15,400 14,800 2,391,460 35,393,608,000
14/03/2020 15,900 -1.15 -7.23 17,050 16,850 15,900 2,893,260 46,002,834,000
13/03/2020 15,900 -1.15 -7.23 17,050 16,850 15,900 2,893,260 46,002,834,000
12/03/2020 17,050 -1.25 -7.33 18,300 17,900 17,050 2,157,000 36,776,850,000
11/03/2020 18,300 -0.85 -4.64 19,150 19,250 18,000 2,760,890 50,524,287,000
10/03/2020 19,150 -0.20 -1.04 19,350 19,300 18,500 244,454 4,681,294,100
09/03/2020 19,350 -0.80 -4.13 20,100 19,900 18,800 247,857 4,796,032,950
07/03/2020 20,100 -0.80 -3.98 20,850 20,850 20,100 251,813 5,061,441,300
06/03/2020 20,100 -0.80 -3.98 20,850 20,850 20,100 251,813 5,061,441,300
05/03/2020 20,850 0.00 ■■ 0.00 20,900 20,950 20,400 246,049 5,130,121,650
04/03/2020 20,900 -0.20 -0.96 21,100 21,100 20,300 246,761 5,157,304,900
03/03/2020 21,100 -0.30 -1.42 21,400 21,550 19,950 265,825 5,608,907,500
02/03/2020 21,400 -0.30 -1.40 21,650 21,700 21,150 238,198 5,097,437,200
28/02/2020 21,650 -0.50 -2.31 22,100 21,950 21,500 272,804 5,906,206,600
27/02/2020 22,100 0.30 1.36 21,800 22,700 21,600 317,397 7,014,473,700
26/02/2020 21,800 -0.10 -0.46 21,900 22,000 21,800 271,230 5,912,814,000
25/02/2020 21,900 0.00 ■■ 0.00 21,850 22,200 21,500 249,944 5,473,773,600
24/02/2020 21,850 -0.10 -0.46 22,000 22,000 21,500 254,669 5,564,517,650
21/02/2020 22,000 0.00 ■■ 0.00 22,000 22,400 21,800 268,972 5,917,384,000
20/02/2020 22,000 0.00 ■■ 0.00 22,000 22,500 21,800 241,305 5,308,710,000
19/02/2020 22,000 0.40 1.82 21,650 22,200 21,450 266,896 5,871,712,000
18/02/2020 21,650 0.40 1.85 21,250 21,700 21,000 252,406 5,464,589,900
17/02/2020 21,250 0.10 0.47 21,200 21,300 20,600 224,421 4,768,946,250
15/02/2020 21,200 0.10 0.47 21,100 21,600 21,000 264,612 5,609,774,400
14/02/2020 21,200 0.10 0.47 21,100 21,600 21,000 264,612 5,609,774,400
13/02/2020 21,100 1.40 6.64 19,750 21,100 20,800 265,295 5,597,724,500
12/02/2020 19,750 1.30 6.58 18,500 19,750 19,100 114,192 2,255,292,000
11/02/2020 18,500 0.50 2.70 18,000 18,500 17,700 142,425 2,634,862,500
10/02/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 117,212 2,109,816,000
09/02/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 118,961 2,141,298,000
07/02/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 118,961 2,141,298,000
06/02/2020 18,000 0.30 1.67 17,750 18,000 17,600 115,963 2,087,334,000
05/02/2020 17,750 -0.10 -0.56 17,800 17,800 17,300 123,374 2,189,888,500
04/02/2020 17,800 -0.20 -1.12 18,000 18,100 17,750 108,006 1,922,506,800
03/02/2020 18,000 -0.60 -3.33 18,550 18,500 18,000 117,647 2,117,646,000
02/02/2020 18,550 -0.10 -0.54 18,600 18,650 18,450 137,790 2,556,004,500
31/01/2020 18,550 -0.10 -0.54 18,600 18,650 18,450 137,790 2,556,004,500
30/01/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,400 126,583 2,354,443,800
29/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
28/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
27/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
26/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
24/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
23/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
22/01/2020 18,600 0.20 1.08 18,450 18,600 18,300 134,069 2,493,683,400
21/01/2020 18,450 -0.05 -0.27 18,500 18,500 18,400 1,213,840 22,395,348,000
20/01/2020 18,500 -0.05 -0.27 18,500 18,500 18,300 1,220,390 22,577,215,000
17/01/2020 18,500 -0.10 -0.54 18,600 18,500 18,400 1,465,060 27,103,610,000
16/01/2020 18,600 -0.10 -0.54 18,700 18,700 18,550 1,858,230 34,563,078,000
15/01/2020 18,700 0.05 0.27 18,650 18,700 18,550 1,135,920 21,241,704,000
14/01/2020 18,650 -0.05 -0.27 18,700 18,700 18,600 447,170 8,339,720,500
13/01/2020 18,700 0.00 ■■ 0.00 18,700 18,750 18,550 139,395 2,606,686,500
10/01/2020 18,700 0.00 ■■ 0.00 18,700 18,750 18,500 144,955 2,710,658,500
09/01/2020 18,700 0.10 0.53 18,600 18,700 18,450 114,248 2,136,437,600
08/01/2020 18,600 -0.10 -0.54 18,700 18,600 18,350 122,812 2,284,303,200
07/01/2020 18,700 0.10 0.53 18,600 18,700 18,500 116,108 2,171,219,600
06/01/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,450 116,918 2,174,674,800
03/01/2020 18,600 0.00 ■■ 0.00 18,600 18,650 18,350 113,876 2,118,093,600
02/01/2020 18,600 0.10 0.54 18,500 18,600 18,350 124,631 2,318,136,600
31/12/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 119,663 2,213,765,500
30/12/2019 18,500 0.00 ■■ 0.00 18,500 18,550 18,350 106,506 1,970,361,000
28/12/2019 18,500 0.00 ■■ 0.00 18,500 18,550 18,300 107,412 1,987,122,000
27/12/2019 18,500 0.00 ■■ 0.00 18,500 18,550 18,300 107,412 1,987,122,000
26/12/2019 18,500 0.10 0.54 18,400 18,500 18,250 108,864 2,013,984,000
25/12/2019 18,400 -0.10 -0.54 18,450 18,500 18,300 110,619 2,035,389,600
24/12/2019 18,450 0.10 0.54 18,400 18,450 18,200 112,826 2,081,639,700
23/12/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 109,891 2,021,994,400
21/12/2019 18,400 0.40 2.17 18,000 18,400 17,500 2,009,960 36,983,264,000
20/12/2019 18,400 0.40 2.17 18,000 18,400 17,500 2,009,960 36,983,264,000
19/12/2019 18,000 -0.30 -1.67 18,250 18,300 17,800 145,356 2,616,408,000
18/12/2019 18,250 -0.30 -1.64 18,550 18,550 18,250 120,646 2,201,789,500
17/12/2019 18,550 0.00 ■■ 0.00 18,550 18,600 18,400 123,715 2,294,913,250
16/12/2019 18,550 0.10 0.54 18,500 18,550 18,400 118,259 2,193,704,450
14/12/2019 18,500 -0.10 -0.54 18,550 18,550 18,200 122,616 2,268,396,000
13/12/2019 18,500 -0.10 -0.54 18,550 18,550 18,200 122,616 2,268,396,000
12/12/2019 18,550 -0.10 -0.54 18,600 18,600 18,400 123,599 2,292,761,450
11/12/2019 18,600 0.00 ■■ 0.00 18,600 18,650 18,500 106,179 1,974,929,400
10/12/2019 18,600 0.00 ■■ 0.00 18,650 18,700 18,550 111,107 2,066,590,200
09/12/2019 18,650 0.00 ■■ 0.00 18,650 18,700 18,550 112,284 2,094,096,600
07/12/2019 18,650 0.00 ■■ 0.00 18,600 18,650 18,500 112,344 2,095,215,600
06/12/2019 18,650 0.00 ■■ 0.00 18,600 18,650 18,500 112,344 2,095,215,600
05/12/2019 18,600 0.10 0.54 18,550 18,600 18,500 111,854 2,080,484,400
04/12/2019 18,550 0.10 0.54 18,500 18,550 18,300 114,812 2,129,762,600
03/12/2019 18,500 -0.10 -0.54 18,550 18,550 18,100 123,967 2,293,389,500
02/12/2019 18,550 -0.10 -0.54 18,700 18,700 18,450 109,606 2,033,191,300
29/11/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,500 116,836 2,184,833,200
28/11/2019 18,700 0.00 ■■ 0.00 18,700 18,800 18,300 118,282 2,211,873,400
27/11/2019 18,700 0.20 1.07 18,500 18,700 18,400 121,827 2,278,164,900
26/11/2019 18,500 0.30 1.62 18,200 18,500 18,150 138,867 2,569,039,500
25/11/2019 18,200 0.00 ■■ 0.00 18,200 18,300 18,150 104,590 1,903,538,000
23/11/2019 18,200 -0.40 -2.20 18,600 18,700 18,200 104,498 1,901,863,600
22/11/2019 18,200 -0.40 -2.20 18,600 18,700 18,200 104,498 1,901,863,600
21/11/2019 18,600 -0.10 -0.54 18,700 18,700 18,500 155,697 2,895,964,200
20/11/2019 18,700 -0.10 -0.53 18,800 18,850 18,550 123,779 2,314,667,300
19/11/2019 18,800 0.00 ■■ 0.00 18,800 18,850 18,700 122,152 2,296,457,600
18/11/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 119,462 2,245,885,600
15/11/2019 18,800 0.00 ■■ 0.00 18,800 18,850 18,600 114,458 2,151,810,400
14/11/2019 18,800 -0.10 -0.53 18,900 18,900 18,700 114,616 2,154,780,800
13/11/2019 18,900 0.00 ■■ 0.00 18,900 18,950 18,800 111,256 2,102,738,400
12/11/2019 18,900 0.00 ■■ 0.00 18,900 18,950 18,700 116,156 2,195,348,400
11/11/2019 18,900 -0.10 -0.53 18,950 19,000 18,750 121,920 2,304,288,000
09/11/2019 18,950 0.10 0.53 18,900 19,000 18,700 118,795 2,251,165,250
08/11/2019 18,950 0.10 0.53 18,900 19,000 18,700 118,795 2,251,165,250
07/11/2019 18,900 0.40 2.12 18,450 18,900 18,400 120,564 2,278,659,600
06/11/2019 18,450 0.10 0.54 18,300 18,450 18,150 107,818 1,989,242,100
05/11/2019 18,300 0.20 1.09 18,100 18,300 18,000 107,165 1,961,119,500
04/11/2019 18,750 0.00 ■■ 0.00 18,750 18,850 18,600 111,604 2,092,575,000
01/11/2019 18,750 0.00 ■■ 0.00 18,750 18,850 18,600 111,604 2,092,575,000
31/10/2019 18,750 -0.10 -0.53 18,900 18,950 18,700 108,238 2,029,462,500
30/10/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 119,806 2,264,333,400
29/10/2019 18,900 -0.10 -0.53 19,000 19,000 18,750 111,989 2,116,592,100
28/10/2019 19,000 0.30 1.58 18,700 19,000 18,550 156,964 2,982,316,000
26/10/2019 18,700 0.10 0.53 18,650 18,700 18,550 116,194 2,172,827,800
25/10/2019 18,700 0.10 0.53 18,650 18,700 18,550 116,194 2,172,827,800
24/10/2019 18,650 0.00 ■■ 0.00 18,600 18,750 18,500 123,423 2,301,838,950
23/10/2019 18,600 0.30 1.61 18,350 18,600 18,350 122,954 2,286,944,400
22/10/2019 18,350 -0.30 -1.63 18,650 18,700 18,300 131,555 2,414,034,250
21/10/2019 18,650 -0.10 -0.54 18,700 18,700 18,000 134,086 2,500,703,900
18/10/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,450 131,832 2,465,258,400
17/10/2019 18,700 -0.10 -0.53 18,750 18,750 17,900 142,484 2,664,450,800
16/10/2019 18,750 -0.10 -0.53 18,800 19,000 18,600 122,858 2,303,587,500
15/10/2019 18,800 0.10 0.53 18,700 19,000 18,700 126,041 2,369,570,800
14/10/2019 18,700 0.70 3.74 18,000 18,700 18,050 172,097 3,218,213,900
11/10/2019 18,000 0.10 0.56 17,950 18,000 17,850 151,366 2,724,588,000
10/10/2019 17,950 0.10 0.56 17,900 17,950 17,800 151,456 2,718,635,200
09/10/2019 17,900 0.00 ■■ 0.00 17,900 18,000 17,850 192,906 3,453,017,400
08/10/2019 17,900 0.10 0.56 17,800 17,900 17,750 148,749 2,662,607,100
07/10/2019 17,800 0.10 0.56 17,750 17,850 17,600 129,425 2,303,765,000
04/10/2019 17,750 0.00 ■■ 0.00 17,750 17,800 17,650 107,346 1,905,391,500
03/10/2019 17,750 -0.10 -0.56 17,850 17,900 17,600 103,609 1,839,059,750
02/10/2019 17,850 0.10 0.56 17,800 17,850 17,600 116,334 2,076,561,900
01/10/2019 17,800 -0.10 -0.56 17,850 17,900 17,500 120,465 2,144,277,000
30/09/2019 17,850 -0.10 -0.56 17,950 17,950 17,800 105,933 1,890,904,050
27/09/2019 17,950 -0.10 -0.56 18,000 18,000 17,800 110,149 1,977,174,550
26/09/2019 18,000 0.10 0.56 17,950 18,000 17,900 134,530 2,421,540,000
25/09/2019 17,950 0.00 ■■ 0.00 17,950 18,000 17,900 116,335 2,088,213,250
24/09/2019 17,950 0.10 0.56 17,900 17,950 17,850 117,423 2,107,742,850
23/09/2019 17,900 -0.10 -0.56 17,950 17,900 17,100 118,096 2,113,918,400
20/09/2019 17,950 0.10 0.56 17,850 17,950 17,800 236,215 4,240,059,250
19/09/2019 17,850 0.00 ■■ 0.00 17,900 18,000 17,750 93,345 1,666,208,250
18/09/2019 17,900 -0.10 -0.56 18,000 18,000 17,800 110,523 1,978,361,700
17/09/2019 18,000 0.10 0.56 17,950 18,000 17,800 152,103 2,737,854,000
16/09/2019 17,950 0.40 2.23 17,500 18,000 17,550 120,729 2,167,085,550
13/09/2019 17,500 0.40 2.29 17,100 17,500 17,050 138,496 2,423,680,000
12/09/2019 17,100 0.30 1.75 16,850 17,100 16,800 106,005 1,812,685,500
11/09/2019 16,850 0.00 ■■ 0.00 16,850 16,850 16,750 107,506 1,811,476,100
10/09/2019 16,850 0.00 ■■ 0.00 16,850 16,900 16,750 236,260 3,980,981,000
09/09/2019 16,850 0.00 ■■ 0.00 16,850 16,850 16,700 113,843 1,918,254,550
06/09/2019 16,850 0.10 0.59 16,800 16,850 16,600 152,652 2,572,186,200
05/09/2019 16,800 0.20 1.19 16,650 16,800 16,650 151,417 2,543,805,600
04/09/2019 16,650 0.10 0.60 16,500 16,650 16,350 104,436 1,738,859,400
03/09/2019 16,500 0.00 ■■ 0.00 16,500 16,550 16,250 123,652 2,040,258,000
30/08/2019 16,500 0.60 3.64 15,900 16,500 15,850 129,169 2,131,288,500
29/08/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,650 152,690 2,427,771,000
28/08/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,650 149,719 2,380,532,100
27/08/2019 15,900 -0.10 -0.63 16,000 16,000 15,700 181,353 2,883,512,700
26/08/2019 16,000 -0.10 -0.63 16,150 16,150 15,850 149,050 2,384,800,000
23/08/2019 16,150 0.00 ■■ 0.00 16,150 16,150 16,000 137,982 2,228,409,300
22/08/2019 16,150 -0.10 -0.62 16,200 16,150 15,950 160,064 2,585,033,600
21/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 105,291 1,705,714,200
20/08/2019 16,200 0.10 0.62 16,100 16,200 15,900 117,938 1,910,595,600
19/08/2019 16,100 0.10 0.62 16,000 16,100 15,800 131,217 2,112,593,700
16/08/2019 16,000 -0.10 -0.63 16,100 16,000 15,800 128,220 2,051,520,000
15/08/2019 16,100 0.30 1.86 15,800 16,100 15,400 118,661 1,910,442,100
14/08/2019 15,800 -0.20 -1.27 16,000 16,200 15,750 123,941 1,958,267,800
13/08/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,650 158,044 2,528,704,000
12/08/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,750 144,177 2,306,832,000
09/08/2019 16,000 -0.20 -1.25 16,200 16,200 15,850 132,201 2,115,216,000
08/08/2019 16,200 -0.10 -0.62 16,300 16,300 16,000 123,881 2,006,872,200
07/08/2019 16,300 -0.30 -1.84 16,550 16,500 16,200 111,885 1,823,725,500
06/08/2019 16,550 -0.10 -0.60 16,700 16,700 16,400 109,352 1,809,775,600
05/08/2019 16,700 -0.10 -0.60 16,800 16,800 16,550 128,512 2,146,150,400
02/08/2019 16,800 0.10 0.60 16,750 16,800 16,500 126,570 2,126,376,000
01/08/2019 16,750 0.10 0.60 16,650 16,750 16,500 155,853 2,610,537,750
31/07/2019 16,650 0.10 0.60 16,550 16,650 16,300 158,343 2,636,410,950
30/07/2019 16,550 0.10 0.60 16,450 16,550 16,300 153,474 2,539,994,700
29/07/2019 16,450 0.20 1.22 16,250 16,700 16,250 219,854 3,616,598,300
26/07/2019 16,250 -0.10 -0.62 16,350 16,300 16,000 193,494 3,144,277,500
25/07/2019 16,350 -0.10 -0.61 16,450 16,450 16,150 144,250 2,358,487,500
24/07/2019 16,450 -0.10 -0.61 16,550 16,500 16,300 157,903 2,597,504,350
23/07/2019 16,450 -0.20 -1.22 16,600 16,550 16,400 128,870 2,119,911,500
22/07/2019 16,600 -0.10 -0.60 16,700 16,700 16,400 125,845 2,089,027,000
19/07/2019 16,700 -0.10 -0.60 16,800 16,850 16,600 121,042 2,021,401,400
18/07/2019 16,800 -0.10 -0.60 16,900 16,900 16,700 134,642 2,261,985,600
17/07/2019 16,900 -0.10 -0.59 17,000 16,900 16,800 138,904 2,347,477,600
16/07/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 203,065 3,452,105,000
15/07/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 168,645 2,866,965,000
12/07/2019 17,000 -0.10 -0.59 17,050 17,100 16,900 146,375 2,488,375,000
11/07/2019 17,050 0.10 0.59 17,000 17,100 16,800 149,718 2,552,691,900
10/07/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 206,205 3,505,485,000
09/07/2019 17,000 -0.10 -0.59 17,150 17,000 16,800 114,148 1,940,516,000
08/07/2019 17,150 0.00 ■■ 0.00 17,150 17,150 16,950 150,755 2,585,448,250
05/07/2019 17,150 0.00 ■■ 0.00 17,150 17,150 16,950 180,095 3,088,629,250
04/07/2019 17,150 0.00 ■■ 0.00 17,150 17,150 16,950 169,890 2,913,613,500
03/07/2019 17,150 -0.10 -0.58 17,200 17,150 16,950 128,640 2,206,176,000
02/07/2019 17,200 -0.10 -0.58 17,250 17,250 17,000 161,924 2,785,092,800
01/07/2019 17,250 0.10 0.58 17,200 17,250 16,950 212,874 3,672,076,500
28/06/2019 17,200 0.10 0.58 17,100 17,200 16,800 130,362 2,242,226,400
27/06/2019 17,100 0.00 ■■ 0.00 17,150 17,150 16,950 121,216 2,072,793,600
26/06/2019 17,150 0.00 ■■ 0.00 17,150 17,150 17,000 119,164 2,043,662,600
25/06/2019 17,150 0.00 ■■ 0.00 17,150 17,150 16,950 118,885 2,038,877,750
24/06/2019 17,150 0.00 ■■ 0.00 17,100 17,200 16,950 185,405 3,179,695,750
21/06/2019 17,100 0.00 ■■ 0.00 17,150 17,100 16,900 297,959 5,095,098,900
20/06/2019 17,150 -0.10 -0.58 17,200 17,150 16,950 207,249 3,554,320,350
19/06/2019 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 210,984 3,628,924,800
18/06/2019 17,000 -0.20 -1.18 17,200 17,200 16,900 133,686 2,272,662,000
17/06/2019 17,200 0.00 ■■ 0.00 17,200 17,200 16,950 118,576 2,039,507,200
16/06/2019 17,200 0.10 0.58 17,150 17,200 17,000 109,378 1,881,301,600
14/06/2019 17,200 0.10 0.58 17,150 17,200 17,000 109,378 1,881,301,600
13/06/2019 17,150 -0.10 -0.58 17,200 17,250 16,950 86,659 1,486,201,850
11/06/2019 16,700 -1.10 -6.59 17,750 17,800 16,700 95,508 1,594,983,600
10/06/2019 17,750 -0.10 -0.56 17,800 17,800 17,550 144,818 2,570,519,500
09/06/2019 17,800 0.00 ■■ 0.00 17,800 17,800 17,550 102,130 1,817,914,000
07/06/2019 17,800 0.00 ■■ 0.00 17,800 17,800 17,550 102,130 1,817,914,000
06/06/2019 17,800 -0.10 -0.56 17,850 17,800 17,450 104,346 1,857,358,800
05/06/2019 17,850 0.10 0.56 17,800 17,950 17,600 115,322 2,058,497,700
04/06/2019 17,800 0.00 ■■ 0.00 17,800 17,900 17,650 92,650 1,649,170,000
03/06/2019 17,800 -0.30 -1.69 18,050 17,950 17,750 100,049 1,780,872,200
02/06/2019 18,050 0.10 0.55 18,000 18,050 17,800 128,409 2,317,782,450
31/05/2019 18,050 0.10 0.55 18,000 18,050 17,800 128,409 2,317,782,450
30/05/2019 18,000 0.20 1.11 17,800 18,000 17,600 116,020 2,088,360,000
29/05/2019 17,800 -0.20 -1.12 18,000 17,950 17,800 120,533 2,145,487,400
28/05/2019 18,000 -0.10 -0.56 18,050 18,050 17,800 137,344 2,472,192,000
27/05/2019 18,050 0.20 1.11 17,900 18,050 17,700 119,213 2,151,794,650
26/05/2019 17,900 -0.10 -0.56 18,000 18,000 17,700 153,850 2,753,915,000
24/05/2019 17,900 -0.10 -0.56 18,000 18,000 17,700 153,850 2,753,915,000
23/05/2019 18,000 -0.20 -1.11 18,200 18,200 17,900 111,867 2,013,606,000
22/05/2019 18,200 -0.10 -0.55 18,250 18,250 18,000 95,988 1,746,981,600
21/05/2019 18,250 -0.10 -0.55 18,300 18,350 18,200 130,710 2,385,457,500
20/05/2019 18,300 0.40 2.19 17,850 18,300 17,750 140,391 2,569,155,300
19/05/2019 17,850 0.20 1.12 17,650 17,850 17,550 137,773 2,459,248,050
17/05/2019 17,850 0.20 1.12 17,650 17,850 17,550 137,773 2,459,248,050
16/05/2019 17,650 0.00 ■■ 0.00 17,600 17,650 17,500 134,073 2,366,388,450
15/05/2019 17,600 0.00 ■■ 0.00 17,650 17,700 17,550 153,413 2,700,068,800
14/05/2019 17,650 0.00 ■■ 0.00 17,650 17,650 17,500 142,843 2,521,178,950
13/05/2019 17,650 0.00 ■■ 0.00 17,650 17,650 17,350 156,589 2,763,795,850
12/05/2019 17,650 0.00 ■■ 0.00 17,650 17,700 17,500 131,190 2,315,503,500
10/05/2019 17,650 0.00 ■■ 0.00 17,650 17,700 17,500 131,190 2,315,503,500
09/05/2019 17,650 -0.10 -0.57 17,700 17,650 17,300 131,644 2,323,516,600
08/05/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,000 139,851 2,475,362,700
07/05/2019 17,700 0.00 ■■ 0.00 17,700 17,850 17,300 161,588 2,860,107,600
06/05/2019 17,700 -0.40 -2.26 18,100 18,000 17,500 152,269 2,695,161,300
05/05/2019 18,100 -0.20 -1.10 18,300 18,300 18,050 97,825 1,770,632,500
03/05/2019 18,100 -0.20 -1.10 18,300 18,300 18,050 97,825 1,770,632,500
02/05/2019 18,300 0.10 0.55 18,200 18,300 18,050 108,562 1,986,684,600
01/05/2019 18,200 -0.10 -0.55 18,250 18,400 18,100 105,920 1,927,744,000
30/04/2019 18,200 -0.10 -0.55 18,250 18,400 18,100 105,920 1,927,744,000
29/04/2019 18,200 -0.10 -0.55 18,250 18,400 18,100 105,920 1,927,744,000
28/04/2019 18,200 -0.10 -0.55 18,250 18,400 18,100 105,920 1,927,744,000
26/04/2019 18,200 -0.10 -0.55 18,250 18,400 18,100 105,920 1,927,744,000
25/04/2019 18,250 0.00 ■■ 0.00 18,250 18,250 18,100 70,150 1,280,237,500
24/04/2019 18,250 0.10 0.55 18,100 18,250 18,100 67,648 1,234,576,000
23/04/2019 18,100 -0.10 -0.55 18,250 18,400 18,000 90,180 1,632,258,000
22/04/2019 18,250 0.00 ■■ 0.00 18,250 18,250 17,850 116,683 2,129,464,750
21/04/2019 18,250 -0.10 -0.55 18,300 18,350 18,100 102,468 1,870,041,000
19/04/2019 18,250 -0.10 -0.55 18,300 18,350 18,100 102,468 1,870,041,000
18/04/2019 18,300 -0.10 -0.55 18,400 18,450 18,250 109,205 1,998,451,500
17/04/2019 18,400 -0.10 -0.54 18,500 18,550 18,300 104,361 1,920,242,400
16/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 100,370 1,856,845,000
15/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,300 101,078 1,869,943,000
12/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,300 101,078 1,869,943,000
11/04/2019 18,500 0.30 1.62 18,250 18,550 18,250 108,795 2,012,707,500
10/04/2019 18,250 -0.40 -2.19 18,600 18,600 18,250 109,534 1,998,995,500
09/04/2019 18,600 -0.40 -2.15 19,000 19,050 18,600 113,484 2,110,802,400
08/04/2019 19,000 0.10 0.53 18,850 19,150 18,900 209,917 3,988,423,000
05/04/2019 18,850 0.60 3.18 18,250 18,900 18,250 188,027 3,544,308,950
04/04/2019 18,250 0.00 ■■ 0.00 18,250 18,300 18,100 113,837 2,077,525,250
03/04/2019 18,250 0.00 ■■ 0.00 18,250 18,250 18,050 109,593 2,000,072,250
02/04/2019 18,250 0.00 ■■ 0.00 18,250 18,300 18,000 129,238 2,358,593,500
01/04/2019 18,250 -0.10 -0.55 18,350 18,300 18,000 141,496 2,582,302,000
31/03/2019 21,100 -0.40 -1.90 21,500 21,650 21,000 1,660,670 35,040,137,000
29/03/2019 18,350 0.00 ■■ 0.00 18,350 18,350 18,000 109,084 2,001,691,400
28/03/2019 18,350 0.10 0.54 18,300 18,400 18,200 103,253 1,894,692,550
27/03/2019 18,300 0.10 0.55 18,200 18,450 18,200 106,579 1,950,395,700
26/03/2019 18,200 0.00 ■■ 0.00 18,200 18,400 18,000 91,683 1,668,630,600
25/03/2019 18,200 0.00 ■■ 0.00 18,200 18,200 17,700 152,030 2,766,946,000
22/03/2019 18,200 0.00 ■■ 0.00 18,200 18,500 17,950 141,844 2,581,560,800
21/03/2019 18,200 -0.40 -2.20 18,600 18,900 18,050 150,397 2,737,225,400
20/03/2019 18,600 -0.10 -0.54 18,700 18,800 18,550 147,891 2,750,772,600
19/03/2019 18,700 -0.10 -0.53 18,750 19,000 18,700 151,945 2,841,371,500
18/03/2019 18,750 -0.30 -1.60 19,050 19,150 18,750 125,473 2,352,618,750
15/03/2019 19,050 0.10 0.52 18,950 19,050 18,800 269,976 5,143,042,800
14/03/2019 18,950 -0.30 -1.58 19,200 19,100 18,900 144,227 2,733,101,650
13/03/2019 19,200 -0.10 -0.52 19,300 19,350 19,050 130,517 2,505,926,400
12/03/2019 19,300 0.20 1.04 19,100 19,400 19,150 163,978 3,164,775,400
11/03/2019 19,100 0.30 1.57 18,800 19,250 18,800 174,846 3,339,558,600
08/03/2019 18,800 -0.10 -0.53 18,850 19,150 18,750 144,265 2,712,182,000
07/03/2019 18,850 -0.30 -1.59 19,100 19,250 18,850 187,040 3,525,704,000
06/03/2019 19,100 -0.40 -2.09 19,500 19,600 18,850 273,134 5,216,859,400
05/03/2019 19,500 -0.30 -1.54 19,800 19,800 19,500 154,718 3,017,001,000
04/03/2019 19,800 -0.10 -0.51 19,850 20,000 19,800 168,778 3,341,804,400
01/03/2019 19,850 0.10 0.50 19,750 19,850 19,550 175,197 3,477,660,450
28/02/2019 19,750 -0.30 -1.52 20,000 20,100 19,700 163,159 3,222,390,250
27/02/2019 20,000 -0.20 -1.00 20,200 20,300 19,950 127,311 2,546,220,000
26/02/2019 20,200 0.40 1.98 19,800 20,300 19,700 130,478 2,635,655,600
25/02/2019 19,800 -0.30 -1.52 20,050 20,200 19,750 226,244 4,479,631,200
22/02/2019 20,050 -0.40 -2.00 20,450 20,400 20,000 156,790 3,143,639,500
21/02/2019 20,450 0.30 1.47 20,200 20,450 20,150 200,795 4,106,257,750
20/02/2019 20,200 -0.40 -1.98 20,550 20,600 20,200 182,001 3,676,420,200
19/02/2019 20,550 -0.30 -1.46 20,900 21,050 20,550 250,390 5,145,514,500
18/02/2019 20,900 -0.30 -1.44 21,150 21,350 20,900 186,635 3,900,671,500
15/02/2019 21,150 0.30 1.42 20,900 21,500 20,500 215,992 4,568,230,800
14/02/2019 20,900 0.90 4.31 20,000 21,000 20,000 396,854 8,294,248,600
13/02/2019 20,000 0.00 ■■ 0.00 20,000 20,100 19,850 143,551 2,871,020,000
12/02/2019 20,000 0.00 ■■ 0.00 20,000 20,150 19,900 115,418 2,308,360,000
11/02/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,950 104,368 2,087,360,000
01/02/2019 20,000 0.10 0.50 19,900 20,000 19,550 200,935 4,018,700,000
31/01/2019 19,900 -0.10 -0.50 19,950 20,000 19,800 108,747 2,164,065,300
30/01/2019 19,950 -0.10 -0.50 20,000 20,150 19,900 120,855 2,411,057,250
29/01/2019 20,000 -0.10 -0.50 20,100 20,150 19,950 119,452 2,389,040,000
28/01/2019 20,100 0.00 ■■ 0.00 20,100 20,250 19,950 104,061 2,091,626,100
25/01/2019 20,100 0.10 0.50 20,000 20,300 19,950 123,336 2,479,053,600
24/01/2019 20,000 -0.10 -0.50 20,100 20,350 19,900 122,469,000 2,449,380,000,000
23/01/2019 20,100 0.00 ■■ 0.00 20,100 20,100 19,900 116,443,000 2,340,504,300,000
22/01/2019 20,100 0.40 1.99 19,700 20,100 19,650 174,820,000 3,513,882,000,000
21/01/2019 19,700 0.10 0.51 19,600 19,700 19,500 1,300,910 25,627,927,000
18/01/2019 19,600 -0.15 -0.77 19,750 19,800 19,550 1,093,330 21,429,268,000
17/01/2019 19,750 -0.10 -0.51 19,850 19,900 19,750 946,060 18,684,685,000
16/01/2019 19,850 0.05 0.25 19,800 19,950 19,700 989,650 19,644,552,500
15/01/2019 19,800 0.15 0.76 19,650 19,900 19,650 702,970 13,918,806,000
14/01/2019 19,650 0.05 0.25 19,600 20,100 19,650 1,217,420 23,922,303,000
11/01/2019 20,750 0.30 1.45 20,450 20,950 20,350 2,533,980 52,580,085,000
10/01/2019 20,450 0.05 0.24 20,400 20,450 20,250 1,171,880 23,964,946,000
09/01/2019 20,400 0.10 0.49 20,300 20,500 20,300 1,060,770 21,639,708,000
08/01/2019 20,300 0.05 0.25 20,250 20,350 20,100 687,250 13,951,175,000
07/01/2019 20,250 0.25 1.23 20,000 20,250 20,000 919,980 18,629,595,000
04/01/2019 20,000 0.05 0.25 19,950 20,000 19,450 1,118,400 22,368,000,000
03/01/2019 19,950 -0.50 -2.51 20,450 20,550 19,850 1,146,760 22,877,862,000
02/01/2019 20,450 -0.35 -1.71 20,800 20,800 19,900 1,418,170 29,001,576,500
30/12/2018 20,800 -0.15 -0.72 20,950 20,950 20,600 1,868,720 38,869,376,000
28/12/2018 20,800 -0.15 -0.72 20,950 20,950 20,600 1,868,720 38,869,376,000
27/12/2018 20,950 0.35 1.67 20,600 20,950 20,600 2,016,260 42,240,647,000
26/12/2018 20,600 -0.10 -0.49 20,600 20,600 20,200 1,766,920 36,398,552,000
25/12/2018 20,600 0.30 1.46 20,300 20,600 19,700 1,427,520 29,406,912,000
24/12/2018 20,300 0.20 0.99 20,100 20,400 20,050 1,303,630 26,463,689,000
23/12/2018 20,500 0.55 2.68 19,950 20,500 19,850 1,794,320 36,783,560,000
21/12/2018 20,500 0.55 2.68 19,950 20,500 19,850 1,794,320 36,783,560,000
20/12/2018 19,950 0.15 0.75 19,800 20,050 19,700 1,717,490 34,263,925,500
19/12/2018 19,800 -0.20 -1.01 20,000 20,100 19,700 1,873,050 37,086,390,000
18/12/2018 20,000 -0.50 -2.50 20,500 20,550 19,850 1,265,240 25,304,800,000
17/12/2018 20,500 -0.10 -0.49 20,600 20,800 20,500 1,280,870 26,257,835,000
16/12/2018 20,600 -0.40 -1.94 21,000 21,300 20,600 1,219,200 25,115,520,000
14/12/2018 20,600 -0.40 -1.94 21,000 21,300 20,600 1,219,200 25,115,520,000
13/12/2018 21,000 0.80 3.81 20,200 21,250 20,300 2,024,710 42,518,910,000
12/12/2018 20,200 0.10 0.50 20,100 20,200 19,950 1,088,790 21,993,558,000
11/12/2018 20,100 -0.05 -0.25 20,150 20,250 19,800 1,504,430 30,239,043,000
10/12/2018 20,150 0.10 0.50 20,050 20,300 20,050 1,433,600 28,887,040,000
09/12/2018 20,050 0.10 0.50 19,950 20,300 20,000 1,362,730 27,322,736,500
07/12/2018 20,050 0.10 0.50 19,950 20,300 20,000 1,362,730 27,322,736,500
06/12/2018 19,950 0.15 0.75 19,800 20,350 19,800 1,155,280 23,047,836,000
05/12/2018 19,800 -0.85 -4.29 20,650 20,500 19,800 3,111,090 61,599,582,000
04/12/2018 20,650 -0.35 -1.69 21,000 21,150 20,650 1,451,720 29,978,018,000
03/12/2018 21,000 -0.10 -0.48 21,100 21,400 20,350 3,547,050 74,488,050,000
30/11/2018 21,100 -0.40 -1.90 21,500 21,650 21,000 1,660,670 35,040,137,000
29/11/2018 21,500 -0.45 -2.09 21,950 22,050 21,500 1,959,930 42,138,495,000
28/11/2018 21,950 -0.05 -0.23 21,950 22,000 21,800 1,497,810 32,876,929,500
27/11/2018 21,950 0.35 1.59 21,600 22,150 21,600 2,090,450 45,885,377,500
26/11/2018 21,600 -0.05 -0.23 21,600 21,700 21,450 2,092,200 45,191,520,000
25/11/2018 21,600 -0.05 -0.23 21,600 21,650 21,450 3,405,000 73,548,000,000
23/11/2018 21,600 -0.05 -0.23 21,600 21,650 21,450 3,405,000 73,548,000,000
22/11/2018 21,600 -0.10 -0.46 21,700 21,750 21,600 2,238,590 48,353,544,000
21/11/2018 21,700 0.10 0.46 21,700 21,850 21,450 1,742,380 37,809,646,000
20/11/2018 21,700 0.05 0.23 21,650 21,800 21,450 2,225,170 48,286,189,000
19/11/2018 21,650 0.05 0.23 21,600 21,750 21,200 1,875,550 40,605,657,500
16/11/2018 21,600 0.45 2.08 21,150 21,600 19,800 5,379,080 116,188,128,000
15/11/2018 21,150 -1.55 -7.33 22,700 22,850 21,150 4,265,090 90,206,653,500
14/11/2018 22,700 0.35 1.54 22,350 22,750 22,300 3,268,000 74,183,600,000
13/11/2018 22,350 -0.20 -0.89 22,550 22,600 22,300 3,315,500 74,101,425,000
12/11/2018 22,550 0.20 0.89 22,350 22,750 22,000 3,047,050 68,710,977,500
09/11/2018 22,350 0.05 0.22 22,300 22,550 21,950 2,972,000 66,424,200,000
08/11/2018 22,300 -0.15 -0.67 22,450 22,750 22,300 2,712,950 60,498,785,000
07/11/2018 22,450 0.85 3.79 21,600 22,500 21,450 4,140,480 92,953,776,000
06/11/2018 21,600 0.10 0.46 21,500 21,900 21,500 2,978,300 64,331,280,000
05/11/2018 21,500 0.70 3.26 20,800 21,500 20,600 3,834,930 82,450,995,000
02/11/2018 20,800 0.10 0.48 20,700 20,800 20,500 2,754,280 57,289,024,000
01/11/2018 20,700 -0.05 -0.24 20,700 20,800 20,450 2,415,850 50,008,095,000
31/10/2018 20,700 0.10 0.48 20,600 20,750 20,250 4,480,770 92,751,939,000
30/10/2018 20,600 -0.30 -1.46 20,900 20,950 20,600 2,335,780 48,117,068,000
29/10/2018 20,900 0.35 1.67 20,550 21,200 20,300 2,379,090 49,722,981,000
28/10/2018 20,550 -0.05 -0.24 20,600 20,700 20,100 3,233,340 66,445,137,000
26/10/2018 20,550 -0.05 -0.24 20,600 20,700 20,100 3,233,340 66,445,137,000
25/10/2018 20,600 -0.10 -0.49 20,700 20,750 20,200 2,035,500 41,931,300,000
24/10/2018 20,700 0.10 0.48 20,600 20,800 20,400 3,347,880 69,301,116,000
23/10/2018 20,600 0.25 1.21 20,350 20,600 19,850 3,474,570 71,576,142,000
22/10/2018 20,350 -0.15 -0.74 20,500 20,600 20,150 3,572,990 72,710,346,500
21/10/2018 20,500 0.25 1.22 20,250 20,500 19,850 2,481,990 50,880,795,000
19/10/2018 20,500 0.25 1.22 20,250 20,500 19,850 2,481,990 50,880,795,000
18/10/2018 20,250 -0.35 -1.73 20,600 20,600 20,200 2,840,460 57,519,315,000
17/10/2018 20,600 0.15 0.73 20,450 20,700 20,500 3,355,890 69,131,334,000
16/10/2018 20,450 0.20 0.98 20,250 20,550 20,200 3,098,160 63,357,372,000
15/10/2018 20,250 -0.20 -0.99 20,450 20,450 19,950 2,010,970 40,722,142,500
14/10/2018 20,450 0.45 2.20 20,000 20,450 19,500 2,751,190 56,261,835,500
12/10/2018 20,450 0.45 2.20 20,000 20,450 19,500 2,751,190 56,261,835,500
11/10/2018 20,000 -0.90 -4.50 20,900 20,500 19,500 4,535,030 90,700,600,000
10/10/2018 20,900 0.30 1.44 20,600 21,200 20,800 4,766,510 99,620,059,000
09/10/2018 20,600 0.20 0.97 20,400 20,650 20,350 1,429,810 29,454,086,000
08/10/2018 20,400 -0.05 -0.25 20,400 20,400 20,150 1,845,180 37,641,672,000
07/10/2018 20,400 -0.15 -0.74 20,550 20,600 20,300 2,820,510 57,538,404,000
05/10/2018 20,400 -0.15 -0.74 20,550 20,600 20,300 2,820,510 57,538,404,000
04/10/2018 20,550 -0.25 -1.22 20,800 20,900 20,550 1,486,160 30,540,588,000
03/10/2018 20,800 0.25 1.20 20,550 20,950 20,450 2,032,710 42,280,368,000
02/10/2018 20,550 -0.05 -0.24 20,600 20,700 20,150 3,754,270 77,150,248,500
01/10/2018 20,600 -0.60 -2.91 21,200 21,200 20,550 4,046,870 83,365,522,000
30/09/2018 21,200 -0.25 -1.18 21,450 21,400 21,050 2,873,260 60,913,112,000
28/09/2018 21,200 -0.25 -1.18 21,450 21,400 21,050 2,873,260 60,913,112,000
27/09/2018 21,450 -0.05 -0.23 21,500 21,500 21,300 1,758,410 37,717,894,500
26/09/2018 21,500 0.15 0.70 21,350 21,500 21,050 2,509,520 53,954,680,000
25/09/2018 21,350 -0.15 -0.70 21,500 21,750 21,300 3,655,060 78,035,531,000
24/09/2018 21,500 0.50 2.33 21,000 21,500 20,900 3,434,760 73,847,340,000
21/09/2018 21,000 0.05 0.24 20,950 21,300 20,750 5,440,650 114,253,650,000
20/09/2018 20,950 0.05 0.24 20,900 20,950 20,600 2,419,170 50,681,611,500
19/09/2018 20,900 0.50 2.39 20,400 20,900 20,350 3,613,200 75,515,880,000
18/09/2018 20,400 -0.30 -1.47 20,400 20,400 20,000 3,072,450 62,677,980,000
17/09/2018 20,400 -0.10 -0.49 20,500 20,700 20,250 2,182,500 44,523,000,000
14/09/2018 20,500 0.30 1.46 20,200 20,500 20,000 3,645,840 74,739,720,000
13/09/2018 20,200 0.30 1.49 19,900 20,500 20,050 3,760,540 75,962,908,000
12/09/2018 19,900 0.20 1.01 19,700 19,900 19,550 3,505,850 69,766,415,000
11/09/2018 19,700 -0.05 -0.25 19,750 19,850 19,550 2,095,480 41,280,956,000
10/09/2018 19,750 -0.15 -0.76 19,900 19,900 19,550 2,650,620 52,349,745,000
07/09/2018 19,900 0.35 1.76 19,550 19,900 19,450 4,287,030 85,311,897,000
06/09/2018 19,550 0.75 3.84 18,800 19,550 18,750 5,149,660 100,675,853,000
05/09/2018 18,800 0.10 0.53 18,700 18,950 18,200 4,857,740 91,325,512,000
04/09/2018 18,700 -0.30 -1.60 19,000 19,150 18,400 3,294,210 61,601,727,000
03/09/2018 19,000 -0.05 -0.26 19,050 19,100 18,800 2,395,080 45,506,520,000
31/08/2018 19,000 -0.05 -0.26 19,050 19,100 18,800 2,395,080 45,506,520,000
30/08/2018 19,050 -0.10 -0.52 19,150 19,350 19,050 2,479,300 47,230,665,000
29/08/2018 19,150 0.15 0.78 19,000 19,400 18,950 3,107,290 59,504,603,500
28/08/2018 19,000 -0.30 -1.58 19,300 19,400 18,950 3,196,490 60,733,310,000
27/08/2018 19,300 -0.45 -2.33 19,750 19,750 19,150 3,583,480 69,161,164,000
24/08/2018 19,750 0.55 2.78 19,200 19,750 18,750 5,914,720 116,815,720,000
23/08/2018 19,200 -0.05 -0.26 19,200 19,250 18,900 3,037,650 58,322,880,000
22/08/2018 19,200 -0.10 -0.52 19,200 19,700 18,950 4,454,000 85,516,800,000
21/08/2018 19,200 0.50 2.60 18,700 19,350 18,700 4,451,820 85,474,944,000
20/08/2018 18,700 0.35 1.87 18,350 18,700 18,000 8,206,490 153,461,363,000
17/08/2018 18,350 0.75 4.09 17,600 18,350 17,850 4,953,940 90,904,799,000
16/08/2018 17,600 0.60 3.41 17,000 17,600 16,750 4,450,570 78,330,032,000
15/08/2018 17,000 0.50 2.94 16,500 17,100 16,600 5,083,590 86,421,030,000
14/08/2018 16,500 0.30 1.82 16,200 16,500 16,000 2,667,800 44,018,700,000
13/08/2018 16,200 -0.05 -0.31 16,200 16,300 15,850 2,128,960 34,489,152,000
10/08/2018 16,200 0.20 1.23 16,000 16,200 15,800 2,264,420 36,683,604,000
09/08/2018 16,000 -0.30 -1.88 16,300 16,500 16,000 2,407,060 38,512,960,000
08/08/2018 16,300 0.05 0.31 16,250 16,500 16,100 1,922,680 31,339,684,000
07/08/2018 16,250 -0.05 -0.31 16,300 16,650 16,250 2,208,000 35,880,000,000
06/08/2018 16,300 -0.20 -1.23 16,500 16,450 16,200 1,800,380 29,346,194,000
03/08/2018 16,500 0.20 1.21 16,300 16,500 16,150 1,635,950 26,993,175,000
02/08/2018 16,300 -0.20 -1.23 16,500 16,500 16,000 1,768,060 28,819,378,000
01/08/2018 16,500 -0.20 -1.21 16,700 16,900 16,300 2,061,140 34,008,810,000
31/07/2018 16,700 -0.10 -0.60 16,800 17,200 16,700 2,663,150 44,474,605,000
30/07/2018 16,800 0.45 2.68 16,350 16,800 16,500 3,284,490 55,179,432,000
29/07/2018 16,350 0.15 0.92 16,200 16,400 16,000 2,675,500 43,744,425,000
27/07/2018 16,350 0.15 0.92 16,200 16,400 16,000 2,675,500 43,744,425,000
26/07/2018 16,200 -0.20 -1.23 16,200 16,200 15,800 2,517,360 40,781,232,000
25/07/2018 16,200 0.40 2.47 15,800 16,500 16,100 2,694,850 43,656,570,000
24/07/2018 15,800 0.60 3.80 15,200 16,100 15,250 3,681,370 58,165,646,000
23/07/2018 15,200 0.50 3.29 14,700 15,200 14,850 2,181,690 33,161,688,000
22/07/2018 14,700 -0.40 -2.72 15,100 15,150 14,700 2,103,650 30,923,655,000
20/07/2018 14,700 -0.40 -2.72 15,100 15,150 14,700 2,103,650 30,923,655,000
19/07/2018 15,100 -0.05 -0.33 15,100 15,200 14,900 1,368,820 20,669,182,000
18/07/2018 15,100 -0.05 -0.33 15,150 15,150 14,900 1,370,940 20,701,194,000
17/07/2018 15,150 -0.10 -0.66 15,250 15,200 15,050 994,390 15,065,008,500
16/07/2018 15,250 0.10 0.66 15,150 15,250 14,950 1,278,020 19,489,805,000
15/07/2018 15,150 0.10 0.66 15,050 15,150 14,900 1,489,900 22,571,985,000
13/07/2018 15,150 0.10 0.66 15,050 15,150 14,900 1,489,900 22,571,985,000
12/07/2018 15,050 0.05 0.33 15,000 15,100 14,650 937,840 14,114,492,000
11/07/2018 15,000 -0.30 -2.00 15,300 15,200 14,700 1,102,900 16,543,500,000
10/07/2018 15,300 -0.15 -0.98 15,300 15,350 14,900 769,710 11,776,563,000
09/07/2018 15,300 0.40 2.61 14,900 15,300 14,700 2,488,930 38,080,629,000
08/07/2018 14,900 0.20 1.34 14,700 15,000 14,400 1,322,480 19,704,952,000
06/07/2018 14,900 0.20 1.34 14,700 15,000 14,400 1,322,480 19,704,952,000
05/07/2018 14,700 -0.05 -0.34 14,700 14,700 14,300 2,106,310 30,962,757,000
04/07/2018 14,700 -0.25 -1.70 14,700 14,800 14,400 1,303,440 19,160,568,000
03/07/2018 14,700 0.25 1.70 14,450 14,900 14,350 1,810,520 26,614,644,000
02/07/2018 14,450 -1.05 -7.27 15,500 15,700 14,450 1,971,760 28,491,932,000
01/07/2018 15,500 -0.50 -3.23 16,000 0 0 2,551,010 39,540,655,000
29/06/2018 15,500 -0.50 -3.23 16,000 15,700 15,350 2,551,010 39,540,655,000
28/06/2018 16,000 0.40 2.50 15,600 16,000 15,200 2,736,720 43,787,520,000
27/06/2018 15,600 -0.05 -0.32 15,650 15,700 15,500 1,977,640 30,851,184,000
26/06/2018 15,650 0.05 0.32 15,600 15,650 15,200 1,153,440 18,051,336,000
25/06/2018 15,600 -0.30 -1.92 15,900 16,000 15,250 876,750 13,677,300,000
22/06/2018 15,900 1.00 6.29 14,900 15,900 14,450 1,900,100 30,211,590,000
21/06/2018 14,900 -0.35 -2.35 15,250 15,200 14,800 825,910 12,306,059,000
20/06/2018 15,250 -0.05 -0.33 15,300 15,250 14,800 1,475,920 22,507,780,000
19/06/2018 15,300 0.65 4.25 14,650 15,300 13,650 3,678,270 56,277,531,000
18/06/2018 14,650 0.05 0.34 14,600 15,000 14,500 1,085,860 15,907,849,000
17/06/2018 14,600 -0.40 -2.74 15,000 15,150 14,600 3,438,100 50,196,260,000
15/06/2018 14,600 -0.40 -2.74 15,000 15,150 14,600 3,438,100 50,196,260,000
14/06/2018 15,000 0.20 1.33 14,800 15,150 14,900 1,105,020 16,575,300,000
13/06/2018 14,800 -0.30 -2.03 15,100 15,150 14,700 1,197,500 17,723,000,000
12/06/2018 15,100 -0.70 -4.64 15,800 15,600 15,000 1,504,530 22,718,403,000
11/06/2018 15,800 -0.10 -0.63 15,900 15,900 15,600 1,153,490 18,225,142,000
10/06/2018 15,900 -0.20 -1.26 15,900 15,900 15,650 1,086,280 17,271,852,000
08/06/2018 15,900 -0.20 -1.26 15,900 15,900 15,650 1,086,280 17,271,852,000
07/06/2018 15,900 0.30 1.89 15,600 15,900 15,300 1,814,660 28,853,094,000
06/06/2018 15,600 -0.15 -0.96 15,750 15,750 15,550 1,194,890 18,640,284,000
05/06/2018 15,750 -0.05 -0.32 15,800 16,000 15,600 1,075,810 16,944,007,500
04/06/2018 15,800 0.80 5.06 15,000 15,850 14,850 1,523,940 24,078,252,000
03/06/2018 15,000 0.25 1.67 14,750 15,000 14,550 2,110,690 31,660,350,000
01/06/2018 15,000 0.25 1.67 14,750 15,000 14,550 2,110,690 31,660,350,000
31/05/2018 14,750 0.40 2.71 14,350 14,850 14,050 1,914,880 28,244,480,000
30/05/2018 14,350 0.05 0.35 14,300 14,350 13,600 2,217,630 31,822,990,500
29/05/2018 14,300 0.05 0.35 14,250 14,550 13,300 6,162,290 88,120,747,000
28/05/2018 14,250 -1.05 -7.37 15,300 15,000 14,250 3,185,750 45,396,937,500
27/05/2018 15,300 -1.10 -7.19 16,400 16,500 15,300 4,287,770 65,602,881,000
25/05/2018 15,300 -1.10 -7.19 16,400 16,500 15,300 4,287,770 65,602,881,000
24/05/2018 16,400 -0.60 -3.66 17,000 17,100 16,550 4,575,600 75,039,840,000
23/05/2018 17,000 0.10 0.59 16,900 17,200 16,350 2,743,310 46,636,270,000
22/05/2018 16,900 -0.45 -2.66 17,350 17,450 16,600 4,233,640 71,548,516,000
21/05/2018 17,350 -0.10 -0.58 17,450 17,500 17,250 2,532,550 43,939,742,500
20/05/2018 17,450 0.25 1.43 17,200 17,500 17,050 4,234,830 73,897,783,500
18/05/2018 17,450 0.25 1.43 17,200 17,500 17,050 4,234,830 73,897,783,500
17/05/2018 17,200 0.20 1.16 17,200 17,800 17,200 4,403,700 75,743,640,000
16/05/2018 17,200 -0.40 -2.33 17,600 17,700 17,200 3,769,380 64,833,336,000
15/05/2018 17,600 -0.40 -2.27 18,000 18,050 17,600 5,945,780 104,645,728,000
14/05/2018 18,000 0.10 0.56 17,900 18,000 17,500 10,041,750 180,751,500,000
13/05/2018 17,900 0.65 3.63 17,250 17,900 16,950 11,247,240 201,325,596,000
11/05/2018 17,900 0.65 3.63 17,250 17,900 16,950 11,247,240 201,325,596,000
10/05/2018 17,250 -0.25 -1.45 17,500 17,600 17,250 9,908,000 170,913,000,000
09/05/2018 17,500 -0.10 -0.57 17,500 17,700 17,400 3,802,610 66,545,675,000
08/05/2018 17,500 -0.65 -3.71 18,150 18,200 17,500 6,158,850 107,779,875,000
07/05/2018 18,150 -0.10 -0.55 18,250 18,400 18,000 8,592,790 155,959,138,500
05/05/2018 18,250 -0.20 -1.10 18,450 18,500 18,250 7,872,870 143,679,877,500
04/05/2018 18,250 -0.20 -1.10 18,450 18,500 18,250 7,872,870 143,679,877,500
03/05/2018 18,450 0.05 0.27 18,400 18,500 18,200 5,845,270 107,845,231,500
02/05/2018 18,400 0.30 1.63 18,100 18,550 18,000 7,962,800 146,515,520,000
30/04/2018 18,100 0.65 3.59 17,450 18,100 17,300 12,169,700 220,271,570,000
27/04/2018 18,100 0.65 3.59 17,450 18,100 17,300 12,169,700 220,271,570,000
26/04/2018 17,450 -0.35 -2.01 17,800 17,800 17,350 7,854,910 137,068,179,500
25/04/2018 17,800 -0.10 -0.56 17,800 18,000 17,500 6,329,890 112,672,042,000
24/04/2018 17,800 -0.10 -0.56 17,800 18,000 17,500 6,329,890 112,672,042,000
23/04/2018 17,800 -0.70 -3.93 18,500 18,600 17,500 4,464,910 79,475,398,000
20/04/2018 18,500 0.55 2.97 17,950 18,500 17,800 3,896,820 72,091,170,000
19/04/2018 17,950 -0.25 -1.39 18,200 18,300 17,850 3,618,740 64,956,383,000
18/04/2018 18,200 -0.45 -2.47 18,650 18,900 18,150 6,055,860 110,216,652,000
13/04/2018 17,650 0.35 1.98 17,300 17,700 17,400 3,938,950 69,522,467,500
12/04/2018 17,300 0.15 0.87 17,150 17,300 17,000 2,545,070 44,029,711,000
11/04/2018 17,150 -0.60 -3.50 17,750 17,750 17,150 3,422,410 58,694,331,500
10/04/2018 17,750 -0.30 -1.69 18,050 18,400 17,700 2,097,670 37,233,642,500
09/04/2018 18,050 0.05 0.28 18,050 18,900 18,050 5,434,160 98,086,588,000
06/04/2018 18,050 0.55 3.05 17,500 18,350 17,350 7,605,580 137,280,719,000
05/04/2018 17,500 0.05 0.29 17,450 17,500 17,250 2,390,220 41,828,850,000
04/04/2018 17,450 -0.05 -0.29 17,450 17,500 17,200 3,298,420 57,557,429,000
03/04/2018 17,450 0.05 0.29 17,400 17,500 17,050 3,033,400 52,932,830,000
02/04/2018 17,400 -0.20 -1.15 17,600 18,150 17,400 3,715,030 64,641,522,000
30/03/2018 17,600 0.50 2.84 17,100 17,700 16,800 6,225,690 109,572,144,000
29/03/2018 17,100 -0.25 -1.46 17,350 17,450 16,950 2,208,690 37,768,599,000
28/03/2018 17,350 -0.05 -0.29 17,400 17,450 17,100 1,872,540 32,488,569,000
27/03/2018 17,400 -0.20 -1.15 17,600 17,700 17,250 2,958,330 51,474,942,000
26/03/2018 17,600 0.20 1.14 17,400 17,600 17,150 2,815,600 49,554,560,000
23/03/2018 17,400 -0.80 -4.60 18,200 17,900 17,200 5,653,060 98,363,244,000
22/03/2018 18,200 -0.35 -1.92 18,550 18,650 18,000 4,223,640 76,870,248,000
21/03/2018 18,550 0.65 3.50 18,500 18,700 18,250 3,552,720 65,902,956,000
20/03/2018 18,500 0.60 3.24 17,900 18,650 17,900 6,807,440 125,937,640,000
19/03/2018 17,900 -0.50 -2.79 18,400 18,550 17,750 5,100,990 91,307,721,000
16/03/2018 18,400 -0.95 -5.16 19,350 19,100 18,400 8,325,560 153,190,304,000
15/03/2018 19,350 0.05 0.26 19,300 19,700 19,200 7,816,670 151,252,564,500
14/03/2018 19,300 1.15 5.96 18,150 19,300 18,400 14,317,460 276,326,978,000
13/03/2018 18,150 1.15 6.34 17,000 18,150 16,650 10,852,130 196,966,159,500
12/03/2018 17,000 -0.75 -4.41 17,750 17,900 17,700 3,143,640 53,441,880,000
09/03/2018 17,750 0.05 0.28 17,750 17,900 17,700 2,379,750 42,240,562,500
08/03/2018 17,750 -0.15 -0.85 17,900 18,000 17,750 1,870,900 33,208,475,000
07/03/2018 17,900 -0.10 -0.56 18,000 18,100 17,750 3,644,700 65,240,130,000
06/03/2018 18,000 0.20 1.11 17,800 18,000 17,550 4,489,180 80,805,240,000
05/03/2018 17,800 -0.25 -1.40 18,050 18,300 17,600 5,407,030 96,245,134,000
02/03/2018 18,050 -0.05 -0.28 18,100 18,450 17,900 3,269,840 59,020,612,000
01/03/2018 18,100 0.20 1.10 17,900 18,300 17,600 4,715,220 85,345,482,000
28/02/2018 17,900 -0.20 -1.12 18,100 18,000 17,500 3,635,330 65,072,407,000
27/02/2018 18,100 -0.20 -1.10 18,300 18,200 17,800 4,275,590 77,388,179,000
26/02/2018 18,300 -0.30 -1.64 18,600 18,600 18,000 5,181,890 94,828,587,000
23/02/2018 18,600 0.25 1.34 18,350 18,650 18,400 3,701,960 68,856,456,000
22/02/2018 18,350 0.40 2.18 17,950 18,600 17,900 5,251,030 96,356,400,500
21/02/2018 17,950 0.10 0.56 17,850 18,250 17,800 3,898,740 69,982,383,000
14/02/2018 17,850 -0.05 -0.28 17,900 18,400 17,500 3,709,030 66,206,185,500
13/02/2018 17,850 -0.05 -0.28 17,900 18,400 17,500 3,709,030 66,206,185,500
12/02/2018 17,900 0.70 3.91 17,200 17,900 16,700 4,195,710 75,103,209,000
09/02/2018 17,200 -0.30 -1.74 17,500 17,200 16,400 2,920,250 50,228,300,000
08/02/2018 17,500 0.40 2.29 17,100 17,950 16,300 6,723,540 117,661,950,000
07/02/2018 17,100 -2.25 -13.16 19,350 18,600 17,100 5,225,130 89,349,723,000
06/02/2018 18,000 -1.35 -7.50 19,350 18,700 18,000 7,238,980 130,301,640,000
05/02/2018 19,350 -1.45 -7.49 20,800 20,500 19,350 6,391,700 123,679,395,000
02/02/2018 20,800 0.45 2.16 20,350 20,900 20,050 5,527,540 114,972,832,000
01/02/2018 20,350 -0.10 -0.49 20,450 20,600 19,200 8,412,960 171,203,736,000
31/01/2018 20,450 0.10 0.49 20,350 20,750 20,250 6,832,330 139,721,148,500
30/01/2018 20,350 -0.30 -1.47 20,650 20,600 20,150 5,597,090 113,900,781,500
29/01/2018 20,650 -1.30 -6.30 21,950 22,400 20,550 11,621,380 239,981,497,000
26/01/2018 21,950 -0.45 -2.05 22,400 22,900 21,950 6,222,840 136,591,338,000
25/01/2018 22,400 -0.30 -1.34 22,700 22,950 21,850 11,519,110 258,028,064,000
24/01/2018 20,500 -2.80 -13.66 23,300 23,400 22,550 2,612,510 53,556,455,000
22/01/2018 23,200 -0.60 -2.59 23,300 23,400 22,550 7,689,520 178,396,864,000
19/01/2018 23,300 0.10 0.43 23,300 23,550 22,950 11,145,610 259,692,713,000
18/01/2018 23,300 1.35 5.79 21,950 23,300 21,550 10,877,770 253,452,041,000
17/01/2018 21,950 -1.15 -5.24 23,100 23,400 21,950 8,176,080 179,464,956,000
16/01/2018 23,100 0.40 1.73 22,700 23,150 22,500 8,396,710 193,964,001,000
15/01/2018 22,700 -0.55 -2.42 23,250 23,300 22,600 9,353,260 212,319,002,000
12/01/2018 23,250 -1.10 -4.73 24,350 24,200 23,250 13,065,270 303,767,527,500
11/01/2018 24,350 0.55 2.26 23,800 24,600 23,350 9,819,050 239,093,867,500
10/01/2018 23,800 0.70 2.94 23,100 23,900 22,700 11,584,090 275,701,342,000
09/01/2018 23,100 0.20 0.87 22,900 23,300 22,200 10,371,310 239,577,261,000
08/01/2018 22,900 1.40 6.11 21,500 22,900 21,250 13,403,530 306,940,837,000
05/01/2018 21,500 0.25 1.16 21,250 21,950 21,500 10,040,090 215,861,935,000
04/01/2018 21,250 0.55 2.59 20,700 21,250 20,550 4,704,640 99,973,600,000
03/01/2018 20,700 0.30 1.45 20,400 21,200 20,500 3,007,320 62,251,524,000
02/01/2018 20,400 -0.40 -1.96 20,800 20,800 20,400 1,786,570 36,446,028,000
01/01/2018 20,800 0.40 1.92 20,400 20,800 20,200 3,222,440 67,026,752,000
29/12/2017 20,800 0.40 1.92 20,400 20,800 20,200 3,222,440 67,026,752,000
28/12/2017 20,400 -0.15 -0.74 20,550 20,700 20,300 1,415,280 28,871,712,000
27/12/2017 20,550 0.10 0.49 20,450 20,850 20,450 2,106,860 43,295,973,000
26/12/2017 20,450 0.25 1.22 20,200 20,550 20,200 2,072,020 42,372,809,000
25/12/2017 20,200 -0.30 -1.49 20,500 20,700 20,200 1,956,800 39,527,360,000
24/12/2017 20,500 -0.10 -0.49 20,500 20,600 20,300 1,939,120 39,751,960,000
22/12/2017 20,500 -0.10 -0.49 20,500 20,600 20,300 1,939,120 39,751,960,000
21/12/2017 20,500 -0.15 -0.73 20,650 20,850 20,500 1,865,960 38,252,180,000
20/12/2017 20,650 -0.45 -2.18 21,100 21,300 20,650 2,929,640 60,497,066,000
19/12/2017 21,300 0.20 0.94 21,100 21,650 21,200 3,821,050 81,388,365,000
18/12/2017 21,350 0.25 1.17 21,100 21,450 21,350 181,170 3,867,979,500
17/12/2017 21,100 0.15 0.71 20,950 21,700 20,750 4,197,660 88,570,626,000
15/12/2017 20,950 0.10 0.48 20,850 20,950 20,500 2,000,750 41,915,712,500
14/12/2017 20,850 0.10 0.48 20,750 21,150 20,550 1,085,770 22,638,304,500
13/12/2017 20,750 0.25 1.20 20,500 20,950 19,700 3,854,450 79,979,837,500
12/12/2017 20,500 -0.80 -3.90 21,300 21,400 20,500 2,904,320 59,538,560,000
11/12/2017 21,100 -0.20 -0.95 21,300 21,200 20,700 210,460 4,440,706,000
10/12/2017 21,300 -0.60 -2.82 21,900 21,700 21,300 3,026,720 64,469,136,000
08/12/2017 21,900 -0.10 -0.46 22,000 22,300 21,600 2,911,320 63,757,908,000
07/12/2017 21,900 -0.35 -1.60 22,000 22,300 21,600 2,356,210 51,600,999,000
05/12/2017 21,850 1.30 6.33 20,600 21,950 20,600 10,745,110 234,780,653,500
04/12/2017 20,550 0.35 1.73 20,400 20,900 20,250 4,054,920 83,328,606,000
01/12/2017 20,200 0.00 ■■ 0.00 20,000 20,550 20,000 1,346,030 27,189,806,000
30/11/2017 20,200 -0.90 -4.27 20,800 21,000 20,200 2,070,130 41,816,626,000
29/11/2017 21,100 1.05 5.24 20,200 21,100 20,100 2,664,310 56,216,941,000
28/11/2017 20,050 -0.40 -1.96 20,300 20,450 19,850 3,940,160 79,000,208,000
27/11/2017 20,450 -0.05 -0.24 20,450 20,650 20,300 1,970,920 40,305,314,000
24/11/2017 20,500 0.20 0.99 20,350 20,700 20,300 2,612,510 53,556,455,000
23/11/2017 20,300 -0.85 -4.02 21,200 21,200 20,300 4,341,030 88,122,909,000
22/11/2017 21,150 -0.35 -1.63 21,450 21,500 21,150 3,015,540 63,778,671,000
21/11/2017 21,500 0.10 0.47 21,400 21,850 21,250 3,946,560 84,851,040,000
20/11/2017 21,400 0.05 0.23 21,500 21,900 21,400 2,031,300 43,469,820,000
17/11/2017 21,350 -0.05 -0.23 21,700 21,900 21,350 4,020,550 85,838,742,500
16/11/2017 21,400 0.15 0.71 21,500 21,650 21,100 3,261,000 69,785,400,000
15/11/2017 21,250 -0.40 -1.85 21,550 21,650 21,100 2,155,720 45,809,050,000
14/11/2017 21,650 0.05 0.23 21,700 22,050 21,500 1,898,040 41,092,566,000
13/11/2017 21,600 0.15 0.70 22,300 22,650 21,600 3,607,610 77,924,376,000
10/11/2017 21,450 1.40 6.98 20,400 21,450 20,200 5,683,730 121,916,008,500
09/11/2017 20,050 -0.45 -2.20 20,400 20,700 19,900 3,309,340 66,352,267,000
08/11/2017 20,500 -0.05 -0.24 20,500 20,950 20,350 2,240,840 45,937,220,000
07/11/2017 20,550 0.60 3.01 19,500 20,650 19,500 4,073,950 83,719,672,500
06/11/2017 19,950 -1.00 -4.77 20,500 20,700 19,600 7,661,330 152,843,533,500
03/11/2017 20,950 -0.25 -1.18 20,850 21,300 20,800 504,520 10,569,694,000
02/11/2017 21,200 0.30 1.44 20,900 21,400 20,800 1,263,440 26,784,928,000
01/11/2017 20,900 0.20 0.97 20,600 21,100 20,250 1,228,420 25,673,978,000
31/10/2017 20,700 -0.30 -1.43 20,900 20,900 20,400 806,010 16,684,407,000
30/10/2017 21,000 -0.75 -3.45 21,600 21,750 20,800 767,600 16,119,600,000
27/10/2017 21,750 -0.75 -3.33 22,500 22,700 21,400 1,749,300 38,047,275,000
26/10/2017 22,500 -0.35 -1.53 23,400 23,600 22,100 1,990,850 44,794,125,000
25/10/2017 22,850 1.45 6.78 21,000 22,850 21,000 2,044,110 46,707,913,500
24/10/2017 21,400 0.40 1.90 21,600 21,600 20,850 338,780 7,249,892,000
23/10/2017 21,000 -0.50 -2.33 21,500 21,800 20,400 1,554,120 32,636,520,000
20/10/2017 21,500 -1.20 -5.29 22,600 22,800 21,450 1,903,430 40,923,745,000
19/10/2017 22,700 -0.55 -2.37 23,400 23,450 22,700 1,076,740 24,441,998,000
18/10/2017 23,250 -0.30 -1.27 23,550 23,750 23,000 707,010 16,437,982,500
17/10/2017 23,550 -0.35 -1.46 23,700 24,000 23,500 904,340 21,297,207,000
16/10/2017 23,900 -0.25 -1.04 24,100 24,400 23,700 412,190 9,851,341,000
13/10/2017 24,150 0.35 1.47 23,800 24,500 23,200 1,950,980 47,116,167,000
12/10/2017 23,800 -0.70 -2.86 24,500 24,500 23,800 1,295,220 30,826,236,000
11/10/2017 24,500 -0.05 -0.20 24,750 24,750 24,150 1,088,590 26,670,455,000
10/10/2017 24,550 -0.15 -0.61 24,700 24,700 24,200 796,530 19,554,811,500
09/10/2017 24,700 0.20 0.82 24,500 24,750 24,200 1,096,400 27,081,080,000
06/10/2017 24,500 -0.75 -2.97 25,500 25,500 24,500 886,500 21,719,250,000
05/10/2017 25,250 0.40 1.61 24,800 25,300 24,300 2,043,390 51,595,597,500
04/10/2017 24,850 0.45 1.84 24,600 25,000 24,100 1,061,560 26,379,766,000
03/10/2017 24,400 -0.95 -3.75 25,150 25,500 24,200 1,015,730 24,783,812,000
02/10/2017 25,350 -0.65 -2.50 26,200 26,400 25,350 783,860 19,870,851,000
29/09/2017 26,000 -1.00 -3.70 27,000 27,000 26,000 2,499,420 64,984,920,000
28/09/2017 27,000 -0.30 -1.10 27,250 27,500 26,450 1,601,080 43,229,160,000
27/09/2017 27,300 0.85 3.21 26,400 27,300 26,000 2,703,250 73,798,725,000
26/09/2017 26,450 0.05 0.19 26,400 27,000 26,250 1,144,230 30,264,883,500
25/09/2017 26,400 -1.15 -4.17 27,400 27,550 26,400 1,278,430 33,750,552,000
22/09/2017 27,550 0.25 0.92 27,000 27,850 27,000 1,450,600 39,964,030,000
21/09/2017 27,300 0.30 1.11 27,000 27,450 25,600 1,904,700 51,998,310,000
20/09/2017 27,000 -2.00 -6.90 29,250 29,300 27,000 3,955,650 106,802,550,000
19/09/2017 29,000 -0.30 -1.02 29,350 29,350 28,700 1,036,710 30,064,590,000
18/09/2017 29,300 0.30 1.03 29,400 29,400 28,950 978,550 28,671,515,000
15/09/2017 29,000 -0.85 -2.85 29,950 30,100 29,000 3,567,870 103,468,230,000
14/09/2017 29,850 0.85 2.93 29,250 30,000 29,200 969,790 28,948,231,500
13/09/2017 29,000 -0.40 -1.36 29,600 30,100 29,000 973,060 28,218,740,000
12/09/2017 29,400 0.40 1.38 29,200 29,700 28,900 1,319,390 38,790,066,000
11/09/2017 29,000 -1.55 -5.07 30,550 30,550 29,000 2,152,600 62,425,400,000
08/09/2017 30,550 -0.15 -0.49 30,500 30,850 30,250 991,540 30,291,547,000
07/09/2017 30,700 0.40 1.32 30,000 30,800 30,000 1,060,290 32,550,903,000
06/09/2017 30,300 -0.70 -2.26 31,500 31,500 30,000 1,502,840 45,536,052,000
05/09/2017 31,000 -0.80 -2.52 31,700 31,800 30,300 1,575,830 48,850,730,000
01/09/2017 31,800 -0.35 -1.09 32,000 32,400 31,300 1,377,390 43,801,002,000
31/08/2017 32,150 -0.35 -1.08 32,000 32,750 31,750 1,186,350 38,141,152,500
30/08/2017 32,500 1.15 3.67 32,200 33,000 31,400 1,882,100 61,168,250,000
29/08/2017 31,350 2.05 7.00 29,300 31,350 29,300 2,584,430 81,021,880,500
28/08/2017 29,300 0.40 1.38 29,400 29,450 29,000 1,423,510 41,708,843,000
25/08/2017 28,900 -1.30 -4.30 30,200 30,500 28,900 1,203,290 34,775,081,000
24/08/2017 30,200 1.20 4.14 29,000 30,450 28,900 3,105,390 93,782,778,000
23/08/2017 29,000 0.05 0.17 28,800 29,300 28,800 1,650,840 47,874,360,000
22/08/2017 28,950 0.05 0.17 28,800 29,150 28,200 1,041,960 30,164,742,000
21/08/2017 28,900 -0.30 -1.03 28,600 29,500 28,600 900,350 26,020,115,000
18/08/2017 29,200 0.30 1.04 29,000 29,350 28,500 988,020 28,850,184,000
17/08/2017 28,900 -0.20 -0.69 29,000 29,200 28,750 1,643,640 47,501,196,000
16/08/2017 29,100 -0.40 -1.36 28,600 29,200 27,900 2,450,370 71,305,767,000
15/08/2017 29,500 -1.20 -3.91 30,200 30,300 29,350 1,629,440 48,068,480,000
14/08/2017 30,700 0.50 1.66 32,300 32,300 30,200 955,350 29,329,245,000
11/08/2017 30,200 0.90 3.07 27,250 30,200 27,250 12,028,660 363,265,532,000
10/08/2017 29,300 -2.20 -6.98 29,300 29,300 29,300 1,532,340 44,897,562,000
09/08/2017 31,500 -2.35 -6.94 31,500 31,500 31,500 29,870 940,905,000
08/08/2017 33,850 -2.50 -6.88 33,850 33,850 33,850 545,630 18,469,575,500
07/08/2017 36,350 -2.70 -6.91 36,350 36,350 36,350 22,550 819,692,500
04/08/2017 39,050 -0.80 -2.01 39,850 40,000 38,400 4,054,590 158,331,739,500
03/08/2017 39,850 -1.80 -4.32 41,450 41,650 38,750 4,396,630 175,205,705,500
02/08/2017 41,650 0.15 0.36 41,400 41,700 41,050 1,824,080 75,972,932,000
01/08/2017 41,500 1.05 2.60 40,450 41,600 40,450 2,253,600 93,524,400,000
31/07/2017 40,450 -0.65 -1.58 41,100 41,100 39,100 2,755,530 111,461,188,500
28/07/2017 41,100 -0.10 -0.24 41,200 42,050 40,750 3,942,340 162,030,174,000
27/07/2017 41,200 -0.20 -0.48 41,400 41,400 40,900 2,535,480 104,461,776,000
26/07/2017 41,400 1.20 2.99 40,200 41,400 40,150 2,132,670 88,292,538,000
25/07/2017 40,200 0.70 1.77 39,500 40,200 39,500 3,135,350 126,041,070,000
24/07/2017 39,500 -0.05 -0.13 39,550 39,750 39,100 2,449,520 96,756,040,000
21/07/2017 39,550 1.15 2.99 38,400 40,000 38,250 4,494,600 177,761,430,000
20/07/2017 38,400 -0.05 -0.13 38,450 38,500 38,050 2,507,870 96,302,208,000
19/07/2017 38,450 0.25 0.65 38,200 38,750 37,950 3,186,220 122,510,159,000
18/07/2017 38,200 -0.60 -1.55 38,700 38,950 36,500 2,788,080 106,504,656,000
17/07/2017 38,800 0.40 1.04 38,400 39,050 38,400 4,040,410 156,767,908,000
14/07/2017 38,400 1.90 5.21 36,500 38,400 36,500 4,428,120 170,039,808,000
13/07/2017 36,500 0.50 1.39 35,950 36,600 35,950 2,490,670 90,909,455,000
12/07/2017 36,000 0.80 2.27 35,200 36,000 35,200 2,438,880 87,799,680,000
11/07/2017 35,200 0.00 ■■ 0.00 35,150 35,200 34,850 1,516,660 53,386,432,000
10/07/2017 35,200 -0.15 -0.42 35,250 35,350 35,050 1,968,830 69,302,816,000
07/07/2017 35,350 0.05 0.14 35,300 35,600 35,300 1,756,950 62,108,182,500
06/07/2017 35,300 0.00 ■■ 0.00 35,300 35,350 35,150 1,514,270 53,453,731,000
05/07/2017 35,300 0.05 0.14 35,200 35,350 35,000 1,345,320 47,489,796,000
04/07/2017 35,250 0.15 0.43 35,050 35,500 34,750 1,490,800 52,550,700,000
03/07/2017 35,100 0.05 0.14 35,050 35,200 35,050 1,473,680 51,726,168,000
30/06/2017 35,050 -0.05 -0.14 35,100 35,100 34,500 1,940,110 68,000,855,500
29/06/2017 35,100 -0.10 -0.28 35,100 35,500 35,100 1,753,570 61,550,307,000
28/06/2017 35,200 -0.10 -0.28 35,200 35,300 34,950 1,374,540 48,383,808,000
27/06/2017 35,300 0.05 0.14 35,250 35,450 35,100 1,877,840 66,287,752,000
26/06/2017 35,250 -0.65 -1.81 35,900 35,900 35,250 1,935,400 68,222,850,000
23/06/2017 35,900 -0.30 -0.83 36,000 36,100 35,650 1,905,690 68,414,271,000
22/06/2017 36,200 -0.25 -0.69 36,300 36,300 35,950 1,512,880 54,766,256,000
21/06/2017 36,450 0.45 1.25 35,800 36,700 35,750 2,013,260 73,383,327,000
20/06/2017 36,000 0.30 0.84 35,800 36,000 35,300 2,292,650 82,535,400,000
19/06/2017 35,700 1.90 5.62 33,900 35,700 33,900 3,001,960 107,169,972,000
16/06/2017 33,800 0.60 1.81 33,000 33,800 33,000 1,966,160 66,456,208,000
15/06/2017 33,200 -0.40 -1.19 33,600 33,600 33,100 2,469,260 81,979,432,000
14/06/2017 33,600 -0.20 -0.59 33,800 33,800 33,300 2,562,680 86,106,048,000
13/06/2017 33,800 -0.10 -0.29 33,900 34,000 33,500 1,979,230 66,897,974,000
12/06/2017 33,900 -0.10 -0.29 34,000 34,000 32,800 1,857,780 62,978,742,000
09/06/2017 34,000 0.40 1.19 33,600 34,350 33,200 2,267,680 77,101,120,000
08/06/2017 33,600 -0.65 -1.90 34,000 34,300 32,900 2,548,140 85,617,504,000
07/06/2017 34,250 0.35 1.03 34,000 34,500 33,700 2,585,670 88,559,197,500
06/06/2017 33,900 2.20 6.94 31,700 33,900 31,150 4,262,680 144,504,852,000
05/06/2017 31,700 0.30 0.96 31,400 31,900 31,400 2,207,160 69,966,972,000
02/06/2017 31,400 0.30 0.96 31,100 31,450 31,000 2,407,430 75,593,302,000
01/06/2017 31,100 1.05 3.49 30,000 31,400 29,900 4,204,380 130,756,218,000
31/05/2017 30,050 -0.25 -0.83 30,200 30,500 29,900 3,381,900 101,626,095,000
30/05/2017 30,300 -0.90 -2.88 31,100 31,250 29,600 2,803,210 84,937,263,000
29/05/2017 31,200 1.85 6.30 29,400 31,200 29,350 4,269,010 133,193,112,000
26/05/2017 29,350 0.90 3.16 28,450 29,400 28,400 2,230,630 65,468,990,500
25/05/2017 28,450 -0.65 -2.23 28,600 29,100 28,200 2,237,350 63,652,607,500
24/05/2017 29,100 1.70 6.20 27,400 29,300 27,100 5,074,060 147,655,146,000
23/05/2017 27,400 0.50 1.86 26,800 27,500 26,750 3,205,400 87,827,960,000
22/05/2017 26,900 0.70 2.67 26,000 27,200 25,900 4,511,920 121,370,648,000
19/05/2017 26,200 1.00 3.97 24,900 26,200 24,900 4,678,470 122,575,914,000
18/05/2017 25,200 -0.15 -0.59 25,300 25,350 25,100 3,228,840 81,366,768,000
17/05/2017 25,350 0.25 1.00 25,100 25,450 25,000 3,295,220 83,533,827,000
16/05/2017 25,100 -0.20 -0.79 25,200 25,500 24,900 4,287,280 107,610,728,000
15/05/2017 25,300 -0.60 -2.32 25,800 26,300 25,300 2,826,330 71,506,149,000
09/05/2017 25,300 -0.20 -0.78 25,500 25,500 24,900 1,543,580 39,052,574,000
08/05/2017 25,500 -0.40 -1.54 26,000 26,500 24,400 1,739,200 44,349,600,000
05/05/2017 25,900 -1.60 -5.82 27,000 27,000 25,600 2,507,350 64,940,365,000
04/05/2017 27,500 -0.70 -2.48 27,200 27,700 26,250 3,997,450 109,929,875,000
03/05/2017 28,200 0.90 3.30 27,000 28,250 27,000 3,778,640 106,557,648,000
28/04/2017 27,300 1.75 6.85 25,550 27,300 25,500 2,229,030 60,852,519,000
27/04/2017 25,550 1.35 5.58 24,200 25,700 24,200 1,576,630 40,282,896,500
26/04/2017 24,200 -0.05 -0.21 24,250 24,450 24,200 1,382,700 33,461,340,000
25/04/2017 24,250 -0.05 -0.21 24,300 24,300 23,750 1,173,490 28,457,132,500
24/04/2017 24,300 -0.10 -0.41 24,400 24,400 24,150 1,027,360 24,964,848,000
21/04/2017 24,400 -0.05 -0.20 24,450 24,450 24,300 1,457,440 35,561,536,000
20/04/2017 24,450 -0.05 -0.20 24,400 24,450 24,300 942,430 23,042,413,500
19/04/2017 24,500 0.00 ■■ 0.00 24,400 24,500 24,200 770,360 18,873,820,000
18/04/2017 24,500 0.00 ■■ 0.00 24,400 24,500 24,200 857,620 21,011,690,000
17/04/2017 24,500 0.00 ■■ 0.00 24,300 24,500 24,300 1,237,350 30,315,075,000
14/04/2017 24,500 0.10 0.41 24,300 24,500 23,800 876,090 21,464,205,000
13/04/2017 24,400 0.05 0.21 24,350 24,400 24,250 1,025,240 25,015,856,000
12/04/2017 24,350 -0.45 -1.81 24,800 24,800 24,100 1,382,630 33,667,040,500
11/04/2017 24,800 -0.40 -1.59 25,100 25,300 24,600 1,246,750 30,919,400,000
10/04/2017 25,200 -0.10 -0.40 25,200 25,300 25,150 942,900 23,761,080,000
07/04/2017 25,300 0.05 0.20 25,250 25,400 25,100 1,026,420 25,968,426,000
05/04/2017 25,250 0.15 0.60 25,050 25,450 24,950 1,271,560 32,106,890,000
04/04/2017 25,100 0.20 0.80 24,800 25,100 24,800 1,473,010 36,972,551,000
03/04/2017 24,900 0.20 0.81 24,700 24,900 24,500 960,260 23,910,474,000
31/03/2017 24,700 0.00 ■■ 0.00 24,700 25,200 24,400 1,924,540 47,536,138,000
30/03/2017 24,700 0.25 1.02 24,300 24,800 24,300 1,152,400 28,464,280,000
29/03/2017 24,450 -0.25 -1.01 24,500 24,800 24,450 1,009,000 24,670,050,000
28/03/2017 24,700 0.00 ■■ 0.00 24,600 24,700 24,400 1,164,110 28,753,517,000
27/03/2017 24,700 0.20 0.82 24,400 24,700 24,300 1,541,930 38,085,671,000
24/03/2017 24,500 -0.10 -0.41 24,400 24,800 24,400 1,790,500 43,867,250,000
23/03/2017 24,600 0.70 2.93 23,800 24,700 23,600 2,702,060 66,470,676,000
22/03/2017 23,900 -0.10 -0.42 24,000 24,000 23,650 1,069,440 25,559,616,000
21/03/2017 24,000 0.05 0.21 23,800 24,050 23,800 1,012,730 24,305,520,000
20/03/2017 23,950 0.00 ■■ 0.00 23,900 23,950 23,750 1,181,910 28,306,744,500
17/03/2017 23,950 0.00 ■■ 0.00 23,900 23,950 23,000 4,648,080 111,321,516,000
16/03/2017 23,950 0.00 ■■ 0.00 24,000 24,000 23,700 1,183,250 28,338,837,500
15/03/2017 23,950 0.00 ■■ 0.00 23,900 24,800 23,700 1,245,010 29,817,989,500
14/03/2017 23,950 -0.05 -0.21 23,800 23,950 23,700 1,253,410 30,019,169,500
13/03/2017 24,000 -0.05 -0.21 24,050 24,050 23,500 1,128,900 27,093,600,000
10/03/2017 24,050 0.00 ■■ 0.00 24,000 24,050 23,900 1,327,280 31,921,084,000
09/03/2017 24,050 0.00 ■■ 0.00 24,050 24,100 23,900 1,222,280 29,395,834,000
08/03/2017 24,050 -0.05 -0.21 24,100 24,100 23,900 1,272,840 30,611,802,000
07/03/2017 24,100 0.00 ■■ 0.00 24,100 24,100 23,900 1,034,060 24,920,846,000
06/03/2017 24,100 0.05 0.21 24,050 24,100 23,900 1,066,500 25,702,650,000
03/03/2017 24,050 0.00 ■■ 0.00 24,000 24,050 23,900 1,075,260 25,860,003,000
02/03/2017 24,050 0.05 0.21 23,900 24,100 23,850 1,254,050 30,159,902,500
01/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 1,211,630 29,079,120,000
28/02/2017 24,000 -0.05 -0.21 24,050 24,100 23,850 1,036,730 24,881,520,000
27/02/2017 24,050 -0.10 -0.41 24,000 24,150 23,900 1,159,260 27,880,203,000
24/02/2017 24,150 -0.05 -0.21 24,200 24,200 24,000 1,068,180 25,796,547,000
23/02/2017 24,200 0.00 ■■ 0.00 24,200 24,200 24,050 1,000,760 24,218,392,000
22/02/2017 24,200 0.00 ■■ 0.00 24,200 24,200 23,950 1,471,570 35,611,994,000
21/02/2017 24,200 0.05 0.21 24,150 24,300 23,950 2,099,750 50,813,950,000
20/02/2017 24,150 0.00 ■■ 0.00 24,000 24,150 23,900 1,296,910 31,320,376,500
17/02/2017 24,150 0.00 ■■ 0.00 24,100 24,150 23,800 1,209,560 29,210,874,000
16/02/2017 24,150 -0.05 -0.21 24,200 24,300 24,000 1,051,530 25,394,449,500
15/02/2017 24,200 0.20 0.83 23,900 24,200 23,800 1,129,600 27,336,320,000
14/02/2017 24,000 0.10 0.42 23,800 24,000 23,650 1,067,190 25,612,560,000
13/02/2017 23,900 0.10 0.42 23,800 23,900 23,600 1,220,000 29,158,000,000
10/02/2017 23,800 0.00 ■■ 0.00 23,700 23,800 23,200 930,600 22,148,280,000
09/02/2017 23,800 0.00 ■■ 0.00 23,700 23,850 23,300 1,067,830 25,414,354,000
08/02/2017 23,800 -0.10 -0.42 23,700 23,900 23,500 612,230 14,571,074,000
07/02/2017 23,900 0.00 ■■ 0.00 23,900 24,000 23,650 1,214,620 29,029,418,000
06/02/2017 23,900 -0.10 -0.42 24,200 24,200 23,700 1,332,640 31,850,096,000
03/02/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 1,142,860 27,428,640,000
02/02/2017 24,000 -0.30 -1.23 24,300 24,300 23,950 1,094,200 26,260,800,000
25/01/2017 24,300 -0.10 -0.41 24,300 24,400 23,700 1,124,260 27,319,518,000
24/01/2017 24,400 0.00 ■■ 0.00 24,300 24,500 23,900 1,505,880 36,743,472,000
23/01/2017 24,400 -0.10 -0.41 24,500 24,500 24,100 1,230,580 30,026,152,000
20/01/2017 24,500 0.30 1.24 24,200 24,500 24,000 1,327,170 32,515,665,000
19/01/2017 24,200 -0.30 -1.22 24,400 24,500 24,200 1,160,180 28,076,356,000
18/01/2017 24,500 0.00 ■■ 0.00 24,700 24,700 24,150 1,025,930 25,135,285,000
17/01/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 1,625,250 39,818,625,000
16/01/2017 24,500 -0.50 -2.00 25,000 25,000 24,350 1,524,530 37,350,985,000
13/01/2017 25,000 0.50 2.04 24,800 25,000 24,200 1,451,700 36,292,500,000
12/01/2017 24,500 -0.40 -1.61 24,900 25,000 24,500 1,142,960 28,002,520,000
11/01/2017 24,900 0.00 ■■ 0.00 24,800 24,900 24,500 1,400,780 34,879,422,000
10/01/2017 24,900 -0.10 -0.40 25,000 25,000 24,450 1,320,080 32,869,992,000
09/01/2017 25,000 -0.10 -0.40 25,000 25,100 24,700 1,135,270 28,381,750,000
06/01/2017 25,100 -0.10 -0.40 25,100 25,100 24,750 1,750,220 43,930,522,000
05/01/2017 25,200 -0.20 -0.79 25,400 25,400 24,850 1,070,570 26,978,364,000
04/01/2017 25,400 -0.60 -2.31 25,700 25,700 25,050 1,242,260 31,553,404,000
03/01/2017 26,000 1.50 6.12 24,500 26,000 24,300 688,830 17,909,580,000
30/12/2016 24,500 -0.60 -2.39 25,100 25,100 24,400 1,165,230 28,548,135,000
29/12/2016 25,100 -0.10 -0.40 25,100 25,100 24,800 1,145,000 28,739,500,000
28/12/2016 25,200 -0.30 -1.18 25,400 25,500 24,950 771,130 19,432,476,000
27/12/2016 25,500 1.00 4.08 24,500 25,500 24,400 1,463,450 37,317,975,000
26/12/2016 24,500 -1.00 -3.92 25,100 25,100 24,500 273,370 6,697,565,000
23/12/2016 25,500 -0.40 -1.54 25,400 25,500 24,900 521,790 13,305,645,000
22/12/2016 25,900 -0.60 -2.26 26,400 26,400 25,400 748,390 19,383,301,000
21/12/2016 26,500 -0.20 -0.75 26,600 26,600 26,000 1,071,420 28,392,630,000
20/12/2016 26,700 0.70 2.69 25,800 26,700 25,600 1,084,650 28,960,155,000
19/12/2016 26,000 0.50 1.96 25,300 26,000 25,200 1,264,230 32,869,980,000
16/12/2016 25,500 1.00 4.08 24,300 25,500 24,300 1,737,610 44,309,055,000
15/12/2016 24,500 0.70 2.94 23,500 24,700 23,200 2,241,380 54,913,810,000
14/12/2016 23,800 0.60 2.59 23,100 23,800 22,400 1,618,580 38,522,204,000
13/12/2016 23,200 -0.20 -0.85 22,500 23,500 22,500 1,975,810 45,838,792,000
12/12/2016 23,400 -0.40 -1.68 23,700 24,050 22,750 1,367,340 31,995,756,000
09/12/2016 23,800 -0.60 -2.46 24,400 24,400 23,300 1,698,740 40,430,012,000
08/12/2016 24,400 -0.20 -0.81 24,700 25,000 23,700 2,120,460 51,739,224,000
07/12/2016 24,600 0.30 1.23 24,300 24,900 24,000 2,332,290 57,374,334,000
06/12/2016 24,300 -0.10 -0.41 24,250 24,300 23,650 1,213,660 29,491,938,000
05/12/2016 24,400 -0.20 -0.81 24,400 24,400 24,200 893,290 21,796,276,000
02/12/2016 24,600 0.60 2.50 23,900 24,700 23,700 1,563,760 38,468,496,000
01/12/2016 24,000 -0.30 -1.23 24,000 24,400 23,950 975,330 23,407,920,000
30/11/2016 24,300 -0.30 -1.22 24,200 24,300 23,900 1,323,840 32,169,312,000
29/11/2016 24,600 0.00 ■■ 0.00 24,300 24,600 23,500 2,249,130 55,328,598,000
28/11/2016 24,600 0.40 1.65 24,000 24,600 23,100 1,652,470 40,650,762,000
25/11/2016 24,200 -0.30 -1.22 24,300 24,900 24,000 2,197,900 53,189,180,000
24/11/2016 24,500 0.90 3.81 23,600 24,500 23,300 1,707,430 41,832,035,000
23/11/2016 23,600 -0.15 -0.63 23,400 23,700 23,200 1,221,670 28,831,412,000
22/11/2016 23,750 -0.05 -0.21 23,250 23,800 23,100 1,651,900 39,232,625,000
21/11/2016 23,800 -0.10 -0.42 23,800 23,800 23,500 850,370 20,238,806,000
18/11/2016 23,900 0.00 ■■ 0.00 23,700 23,900 23,600 833,970 19,931,883,000
17/11/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,200 1,473,470 35,215,933,000
16/11/2016 23,900 0.00 ■■ 0.00 23,600 23,900 23,400 455,610 10,889,079,000
15/11/2016 23,900 0.05 0.21 23,500 23,900 23,400 465,410 11,123,299,000
14/11/2016 23,850 -0.15 -0.62 23,800 23,850 23,000 916,050 21,847,792,500
11/11/2016 24,000 -0.20 -0.83 24,150 24,150 23,700 422,020 10,128,480,000
10/11/2016 24,200 0.00 ■■ 0.00 24,200 24,200 23,800 545,140 13,192,388,000
09/11/2016 24,200 -0.70 -2.81 24,700 24,700 23,700 1,254,610 30,361,562,000
08/11/2016 24,900 0.10 0.40 24,600 24,900 24,400 679,050 16,908,345,000
07/11/2016 24,800 0.10 0.40 24,000 24,800 24,000 521,310 12,928,488,000
04/11/2016 24,700 -0.05 -0.20 24,750 24,750 24,100 1,122,810 27,733,407,000
03/11/2016 24,750 -0.45 -1.79 25,000 25,000 24,400 655,490 16,223,377,500
02/11/2016 25,200 0.30 1.20 24,700 25,400 23,900 2,433,000 61,311,600,000
01/11/2016 24,900 -1.40 -5.32 25,800 25,900 24,500 2,017,680 50,240,232,000
31/10/2016 26,300 -0.20 -0.75 26,000 26,300 25,250 1,610,200 42,348,260,000
28/10/2016 26,500 -0.45 -1.67 26,600 26,900 25,900 1,465,210 38,828,065,000
27/10/2016 26,950 0.75 2.86 25,600 26,950 25,450 1,042,770 28,102,651,500
26/10/2016 26,200 -0.10 -0.38 25,800 26,300 25,400 762,890 19,987,718,000
25/10/2016 26,300 0.20 0.77 25,000 26,400 25,000 992,020 26,090,126,000
24/10/2016 26,100 0.00 ■■ 0.00 26,000 26,100 25,800 1,215,930 31,735,773,000
21/10/2016 26,100 -0.30 -1.14 26,300 26,400 26,000 917,550 23,948,055,000
20/10/2016 26,400 -0.25 -0.94 26,600 26,650 26,100 560,800 14,805,120,000
19/10/2016 26,650 0.25 0.95 26,400 26,900 26,400 992,010 26,437,066,500
18/10/2016 26,400 0.20 0.76 26,000 26,600 26,000 878,700 23,197,680,000
17/10/2016 26,200 -0.20 -0.76 26,000 26,500 25,900 1,025,930 26,879,366,000
14/10/2016 26,400 -0.10 -0.38 25,300 26,600 25,200 1,244,690 32,859,816,000
13/10/2016 26,500 -0.10 -0.38 26,600 26,850 26,100 1,535,310 40,685,715,000
12/10/2016 26,600 1.35 5.35 25,250 26,750 24,800 1,680,760 44,708,216,000
11/10/2016 25,250 -5.45 -17.75 25,000 25,250 23,600 1,527,630 38,572,657,500
10/10/2016 30,700 0.05 0.16 30,600 30,700 30,200 1,590,780 48,836,946,000
07/10/2016 30,650 -0.35 -1.13 31,000 31,000 30,600 1,623,510 49,760,581,500
06/10/2016 31,000 0.00 ■■ 0.00 31,000 31,100 30,800 1,896,340 58,786,540,000
05/10/2016 31,000 0.20 0.65 30,700 31,000 30,550 988,580 30,645,980,000
04/10/2016 30,800 0.10 0.33 30,700 30,950 30,550 1,844,190 56,801,052,000
03/10/2016 30,700 -0.30 -0.97 31,000 31,200 30,700 1,592,040 48,875,628,000
30/09/2016 31,000 0.20 0.65 31,000 31,000 30,600 2,329,810 72,224,110,000
29/09/2016 30,800 0.10 0.33 30,500 30,800 30,400 1,648,690 50,779,652,000
28/09/2016 30,700 -0.20 -0.65 30,550 30,900 30,500 1,354,340 41,578,238,000
27/09/2016 30,900 -0.10 -0.32 30,350 31,000 30,350 1,962,210 60,632,289,000
26/09/2016 31,000 0.10 0.32 30,700 31,200 30,200 725,320 22,484,920,000
23/09/2016 30,900 0.90 3.00 29,500 30,900 29,500 1,949,840 60,250,056,000
22/09/2016 30,000 -0.70 -2.28 30,500 30,600 28,600 3,559,410 106,782,300,000
21/09/2016 30,700 -1.90 -5.83 31,500 31,500 30,350 3,070,670 94,269,569,000
20/09/2016 32,600 -0.40 -1.21 32,500 33,300 30,700 4,164,350 135,757,810,000
19/09/2016 33,000 1.25 3.94 31,800 33,500 29,550 5,270,580 173,929,140,000
16/09/2016 31,750 -2.35 -6.89 33,900 34,100 31,750 4,961,740 157,535,245,000
15/09/2016 34,100 0.90 2.71 33,200 34,100 33,100 3,011,870 102,704,767,000
14/09/2016 33,200 0.30 0.91 32,800 33,400 32,800 2,176,090 72,246,188,000
13/09/2016 32,900 -1.30 -3.80 33,850 33,850 32,650 1,472,470 48,444,263,000
12/09/2016 34,200 0.30 0.88 33,900 34,350 33,800 996,420 34,077,564,000
09/09/2016 33,900 -0.70 -2.02 34,500 34,500 33,400 3,046,370 103,271,943,000
08/09/2016 34,600 -0.30 -0.86 34,500 34,800 32,500 5,354,640 185,270,544,000
07/09/2016 34,900 0.40 1.16 34,500 35,000 34,100 1,209,430 42,209,107,000
06/09/2016 34,500 0.10 0.29 33,800 34,900 33,600 1,849,300 63,800,850,000
05/09/2016 34,400 -0.70 -1.99 34,900 35,200 34,300 1,675,440 57,635,136,000
01/09/2016 35,100 0.00 ■■ 0.00 35,100 35,300 34,600 1,544,780 54,221,778,000
31/08/2016 35,100 0.40 1.15 34,700 35,300 34,500 2,324,900 81,603,990,000
30/08/2016 34,700 -0.50 -1.42 35,000 35,100 34,400 1,708,750 59,293,625,000
29/08/2016 35,200 -0.40 -1.12 35,500 35,900 35,100 2,585,330 91,003,616,000
26/08/2016 35,600 0.10 0.28 35,000 35,600 34,700 2,224,190 79,181,164,000
25/08/2016 35,500 0.10 0.28 35,000 35,800 34,600 2,143,370 76,089,635,000
24/08/2016 35,400 0.20 0.57 35,200 35,500 35,100 1,518,310 53,748,174,000
23/08/2016 35,200 -0.30 -0.85 35,300 35,300 34,900 2,101,610 73,976,672,000
22/08/2016 35,500 0.50 1.43 35,000 35,600 34,800 1,958,660 69,532,430,000
19/08/2016 35,000 0.50 1.45 34,500 35,300 34,500 2,119,170 74,170,950,000
18/08/2016 34,500 -1.50 -4.17 35,600 35,600 34,500 1,684,600 58,118,700,000
17/08/2016 36,000 1.00 2.86 35,000 36,200 34,500 3,051,230 109,844,280,000
16/08/2016 35,000 0.50 1.45 34,400 35,000 33,900 2,627,350 91,957,250,000
15/08/2016 34,500 -0.10 -0.29 34,400 34,700 33,800 2,385,970 82,315,965,000
12/08/2016 34,600 -0.70 -1.98 35,300 35,300 34,600 988,130 34,189,298,000
11/08/2016 35,300 -0.20 -0.56 35,200 35,400 34,800 1,220,640 43,088,592,000
10/08/2016 35,500 1.00 2.90 34,600 35,800 34,300 1,924,060 68,304,130,000
09/08/2016 34,500 1.50 4.55 33,000 34,500 33,000 3,865,270 133,351,815,000
08/08/2016 33,000 0.10 0.30 32,900 33,000 32,700 1,498,750 49,458,750,000
05/08/2016 32,900 0.00 ■■ 0.00 32,800 33,100 32,500 2,398,320 78,904,728,000
04/08/2016 32,900 0.20 0.61 32,800 33,300 32,800 2,171,110 71,429,519,000
03/08/2016 32,700 0.10 0.31 32,400 32,900 32,100 2,799,830 91,554,441,000
02/08/2016 32,600 -0.30 -0.91 32,900 32,900 32,200 1,373,630 44,780,338,000
01/08/2016 32,900 0.10 0.30 32,800 33,200 32,600 1,250,120 41,128,948,000
29/07/2016 32,800 0.60 1.86 32,200 32,800 32,000 3,926,980 128,804,944,000
28/07/2016 32,200 0.10 0.31 31,600 32,200 31,400 2,542,220 81,859,484,000
27/07/2016 32,100 -0.60 -1.83 32,700 32,800 32,100 1,914,280 61,448,388,000
26/07/2016 32,700 -0.30 -0.91 33,000 33,000 32,600 1,062,270 34,736,229,000
25/07/2016 33,000 -0.40 -1.20 33,400 33,500 33,000 1,612,280 53,205,240,000
22/07/2016 33,400 0.60 1.83 32,600 33,400 31,800 1,499,430 50,080,962,000
21/07/2016 32,800 -0.50 -1.50 33,400 33,500 32,800 1,142,990 37,490,072,000
20/07/2016 33,300 -0.60 -1.77 33,700 33,800 33,200 1,154,550 38,446,515,000
19/07/2016 33,900 0.30 0.89 33,700 34,200 33,500 1,487,710 50,433,369,000
18/07/2016 33,600 0.00 ■■ 0.00 33,300 34,000 33,300 1,428,750 48,006,000,000
15/07/2016 33,600 0.00 ■■ 0.00 33,400 33,900 33,400 1,098,240 36,900,864,000
14/07/2016 33,600 -0.60 -1.75 34,100 34,700 33,600 1,991,970 66,930,192,000
13/07/2016 34,200 1.70 5.23 32,400 34,200 32,200 3,264,600 111,649,320,000
12/07/2016 32,500 0.40 1.25 32,100 32,500 32,000 979,270 31,826,275,000
11/07/2016 32,100 -0.60 -1.83 32,600 32,900 32,000 1,541,270 49,474,767,000
08/07/2016 32,700 0.30 0.93 32,400 32,800 32,300 1,356,560 44,359,512,000
07/07/2016 32,400 0.70 2.21 31,600 32,400 31,400 1,644,320 53,275,968,000
06/07/2016 31,700 0.40 1.28 31,000 31,700 30,700 1,531,010 48,533,017,000
05/07/2016 31,300 0.20 0.64 31,100 31,500 31,000 1,395,600 43,682,280,000
04/07/2016 31,100 -0.20 -0.64 31,300 31,400 30,800 1,126,830 35,044,413,000
01/07/2016 31,300 0.10 0.32 31,100 31,600 30,500 3,763,570 117,799,741,000
30/06/2016 31,200 -0.70 -2.19 31,900 32,100 31,200 1,652,990 51,573,288,000
29/06/2016 31,900 0.30 0.95 31,600 32,400 31,600 2,001,780 63,856,782,000
28/06/2016 31,600 0.20 0.64 31,500 31,600 31,000 1,124,010 35,518,716,000
27/06/2016 31,400 0.20 0.64 30,900 31,400 30,500 796,820 25,020,148,000
24/06/2016 31,200 -0.30 -0.95 31,600 31,600 29,300 3,134,340 97,791,408,000
23/06/2016 31,500 -1.30 -3.96 32,300 32,300 31,200 2,703,570 85,162,455,000
22/06/2016 32,800 -0.40 -1.20 32,500 32,900 32,300 4,152,690 136,208,232,000
21/06/2016 33,200 0.30 0.91 32,900 33,400 32,400 2,768,390 91,910,548,000
20/06/2016 32,900 0.40 1.23 32,600 32,900 30,600 3,438,190 113,116,451,000
17/06/2016 32,500 -2.40 -6.88 34,600 34,800 32,500 5,163,500 167,813,750,000
16/06/2016 34,900 0.60 1.75 34,100 34,900 33,300 1,402,520 48,947,948,000
15/06/2016 34,300 -0.20 -0.58 34,100 34,400 33,500 1,921,500 65,907,450,000
14/06/2016 34,500 0.10 0.29 34,000 34,500 32,800 3,012,980 103,947,810,000
13/06/2016 34,400 -2.50 -6.78 36,000 36,100 34,400 1,780,510 61,249,544,000
10/06/2016 36,900 0.80 2.22 36,100 37,000 35,800 1,009,910 37,265,679,000
09/06/2016 36,100 0.50 1.40 36,000 36,200 35,800 919,710 33,201,531,000
08/06/2016 35,600 2.30 6.91 33,100 35,600 33,100 2,832,830 100,848,748,000
07/06/2016 33,300 0.80 2.46 32,700 33,300 32,500 1,313,450 43,737,885,000
06/06/2016 32,500 0.70 2.20 31,600 32,500 31,400 1,163,570 37,816,025,000
03/06/2016 31,800 0.20 0.63 31,900 32,000 31,700 1,290,520 41,038,536,000
02/06/2016 31,600 -0.30 -0.94 31,900 32,100 31,500 1,476,290 46,650,764,000
01/06/2016 31,900 0.20 0.63 31,500 32,000 31,300 2,223,710 70,936,349,000
31/05/2016 31,700 -0.30 -0.94 32,000 32,400 31,700 2,240,980 71,039,066,000
30/05/2016 32,000 -0.30 -0.93 32,200 32,500 32,000 1,537,260 49,192,320,000
27/05/2016 32,300 -0.20 -0.62 32,400 32,700 32,000 2,296,940 74,191,162,000
26/05/2016 32,500 0.20 0.62 32,100 32,700 32,100 1,678,330 54,545,725,000
25/05/2016 32,300 1.60 5.21 30,700 32,300 30,400 6,672,020 215,506,246,000
24/05/2016 30,700 -0.60 -1.92 31,200 31,400 30,700 1,061,210 32,579,147,000
23/05/2016 31,300 -0.30 -0.95 30,900 31,300 30,900 1,184,840 37,085,492,000
20/05/2016 31,600 0.40 1.28 30,900 31,900 30,900 1,732,800 54,756,480,000
19/05/2016 31,200 0.20 0.65 30,900 31,400 30,800 1,293,280 40,350,336,000
18/05/2016 31,000 -0.20 -0.64 31,100 31,200 30,600 1,150,700 35,671,700,000
17/05/2016 31,200 0.50 1.63 30,100 31,400 30,100 3,790,810 118,273,272,000
16/05/2016 30,700 -0.50 -1.60 31,200 31,400 30,700 1,971,950 60,538,865,000
13/05/2016 31,200 -1.30 -4.00 31,300 31,300 31,000 2,265,960 70,697,952,000
12/05/2016 32,500 0.60 1.88 31,900 32,600 31,700 1,859,830 60,444,475,000
11/05/2016 31,900 0.40 1.27 31,500 31,900 30,300 3,102,900 98,982,510,000
10/05/2016 31,500 -1.20 -3.67 32,700 32,700 30,500 4,168,650 131,312,475,000
09/05/2016 32,700 -0.90 -2.68 33,100 33,500 32,700 1,118,370 36,570,699,000
06/05/2016 33,600 -0.10 -0.30 33,200 33,600 33,200 1,403,740 47,165,664,000
05/05/2016 33,700 0.10 0.30 32,900 33,700 32,800 1,583,960 53,379,452,000
04/05/2016 33,600 0.40 1.20 33,200 33,600 32,700 1,278,760 42,966,336,000
29/04/2016 33,200 -0.20 -0.60 33,400 33,600 32,800 1,452,310 48,216,692,000
28/04/2016 33,400 -0.40 -1.18 33,600 33,900 33,300 1,160,690 38,767,046,000
27/04/2016 33,800 0.20 0.60 33,700 33,800 33,300 1,055,550 35,677,590,000
26/04/2016 33,600 0.40 1.20 33,100 33,600 32,900 1,766,810 59,364,816,000
25/04/2016 33,200 -0.20 -0.60 33,400 33,900 33,200 1,143,740 37,972,168,000
22/04/2016 33,400 0.90 2.77 32,600 33,400 32,400 1,803,470 60,235,898,000
21/04/2016 32,500 0.70 2.20 31,700 32,500 31,300 1,258,660 40,906,450,000
20/04/2016 31,800 0.40 1.27 31,400 31,800 31,300 1,153,700 36,687,660,000
19/04/2016 31,400 0.30 0.96 31,100 31,400 30,600 1,439,000 45,184,600,000
15/04/2016 31,100 0.50 1.63 30,500 31,500 30,100 2,362,110 73,461,621,000
14/04/2016 30,600 -0.50 -1.61 30,500 30,900 30,500 1,573,850 48,159,810,000
13/04/2016 31,100 -0.20 -0.64 31,200 31,400 31,000 911,290 28,341,119,000
12/04/2016 31,300 0.80 2.62 30,300 31,300 30,300 2,651,410 82,989,133,000
11/04/2016 30,500 0.60 2.01 29,700 30,500 29,500 1,797,260 54,816,430,000
08/04/2016 29,900 -0.20 -0.66 30,200 30,200 29,700 1,699,050 50,801,595,000
07/04/2016 30,100 0.80 2.73 29,300 30,200 29,300 1,523,950 45,870,895,000
06/04/2016 29,300 0.40 1.38 28,900 29,300 28,700 1,957,930 57,367,349,000
05/04/2016 28,900 0.10 0.35 28,700 28,900 28,500 1,314,190 37,980,091,000
04/04/2016 28,800 0.30 1.05 28,300 28,800 28,000 1,780,030 51,264,864,000
01/04/2016 28,500 -0.50 -1.72 28,500 28,800 28,200 2,822,020 80,427,570,000
31/03/2016 29,000 0.20 0.69 28,600 29,500 28,500 4,318,530 125,237,370,000
30/03/2016 28,800 1.00 3.60 27,500 28,800 27,500 3,525,220 101,526,336,000
29/03/2016 27,800 -0.40 -1.42 27,900 28,300 27,500 2,781,960 77,338,488,000
28/03/2016 28,200 -0.20 -0.70 28,200 28,400 27,900 3,941,640 111,154,248,000
25/03/2016 28,400 0.00 ■■ 0.00 28,300 28,500 27,800 3,720,190 105,653,396,000
24/03/2016 28,400 -0.10 -0.35 28,000 28,600 27,600 3,172,260 90,092,184,000
23/03/2016 28,500 0.10 0.35 28,300 28,600 27,400 3,250,890 92,650,365,000
22/03/2016 28,400 0.40 1.43 27,800 28,400 27,400 2,110,680 59,943,312,000
21/03/2016 28,000 -0.70 -2.44 27,800 28,000 26,700 2,926,960 81,954,880,000
18/03/2016 28,700 -2.10 -6.82 29,000 29,900 28,700 4,667,840 133,967,008,000
17/03/2016 30,800 0.40 1.32 30,300 31,000 30,300 2,098,910 64,646,428,000
16/03/2016 30,400 0.70 2.36 29,700 30,400 29,400 3,508,080 106,645,632,000
15/03/2016 29,700 -0.20 -0.67 29,900 30,100 29,000 2,040,750 60,610,275,000
14/03/2016 29,900 1.70 6.03 28,500 29,900 28,300 3,949,560 118,091,844,000
11/03/2016 28,200 -0.70 -2.42 28,900 29,600 28,100 3,766,310 106,209,942,000
10/03/2016 28,900 1.80 6.64 26,900 28,900 26,900 5,500,570 158,966,473,000
09/03/2016 27,100 -0.70 -2.52 27,600 27,900 27,100 2,590,700 70,207,970,000
08/03/2016 27,800 -0.90 -3.14 28,500 28,900 27,800 2,537,800 70,550,840,000
07/03/2016 28,700 1.10 3.99 27,500 28,800 27,500 3,764,050 108,028,235,000
04/03/2016 27,600 0.50 1.85 26,800 27,900 26,600 2,460,170 67,900,692,000
03/03/2016 27,100 -0.60 -2.17 27,600 27,600 27,000 1,562,480 42,343,208,000
02/03/2016 27,700 0.10 0.36 27,200 27,900 26,900 3,348,920 92,765,084,000
01/03/2016 27,600 -0.90 -3.16 28,100 28,400 27,500 3,205,870 88,482,012,000
29/02/2016 28,500 -0.50 -1.72 27,700 28,800 27,700 3,359,130 95,735,205,000
26/02/2016 29,000 1.30 4.69 27,600 29,500 27,000 3,293,880 95,522,520,000
25/02/2016 27,700 0.00 ■■ 0.00 27,200 27,700 26,800 3,317,310 91,889,487,000
24/02/2016 27,700 -0.30 -1.07 27,800 28,100 27,400 2,016,050 55,844,585,000
23/02/2016 28,000 -0.70 -2.44 28,700 28,900 28,000 2,361,580 66,124,240,000
22/02/2016 28,700 0.20 0.70 28,500 29,000 28,200 2,028,460 58,216,802,000
19/02/2016 28,500 0.80 2.89 27,600 28,800 27,500 3,129,140 89,180,490,000
18/02/2016 27,700 0.70 2.59 27,000 27,700 27,000 2,365,280 65,518,256,000
17/02/2016 27,000 0.70 2.66 26,300 27,200 26,300 2,400,130 64,803,510,000
16/02/2016 26,300 0.30 1.15 25,700 26,400 25,700 1,658,880 43,628,544,000
15/02/2016 26,000 0.70 2.77 25,000 26,000 25,000 1,347,830 35,043,580,000
05/02/2016 25,300 0.40 1.61 24,800 25,400 24,800 1,929,220 48,809,266,000
04/02/2016 24,900 0.60 2.47 24,100 24,900 24,100 1,801,040 44,845,896,000
03/02/2016 24,300 0.60 2.53 23,400 24,300 23,300 1,169,900 28,428,570,000
02/02/2016 23,700 -1.30 -5.20 23,600 24,200 23,600 1,369,350 32,453,595,000
01/02/2016 25,000 -1.80 -6.72 26,700 26,700 25,000 2,709,730 67,743,250,000
29/01/2016 26,800 -0.30 -1.11 27,100 27,300 26,800 1,161,100 31,117,480,000
28/01/2016 27,100 0.10 0.37 27,000 27,300 26,900 1,399,390 37,923,469,000
27/01/2016 27,000 1.70 6.72 25,300 27,000 25,300 2,469,120 66,666,240,000
26/01/2016 25,300 -0.40 -1.56 25,500 25,600 25,000 1,110,950 28,107,035,000
25/01/2016 25,700 0.90 3.63 24,800 25,700 24,800 1,947,040 50,038,928,000
22/01/2016 24,800 0.30 1.22 24,400 25,000 24,400 1,558,310 38,646,088,000
21/01/2016 24,500 0.20 0.82 24,200 24,600 24,200 1,305,480 31,984,260,000
20/01/2016 24,300 -0.20 -0.82 24,300 24,600 24,100 796,380 19,352,034,000
19/01/2016 24,500 0.30 1.24 24,300 24,800 24,300 936,570 22,945,965,000
18/01/2016 24,200 -0.30 -1.22 24,500 24,500 23,800 2,403,750 58,170,750,000
15/01/2016 24,500 0.10 0.41 24,400 24,600 24,000 1,186,580 29,071,210,000
14/01/2016 24,400 -0.30 -1.21 24,600 24,600 24,200 1,451,810 35,424,164,000
13/01/2016 24,700 0.00 ■■ 0.00 24,700 25,000 24,400 1,335,840 32,995,248,000
12/01/2016 24,700 0.20 0.82 24,300 24,800 23,900 1,618,490 39,976,703,000
11/01/2016 24,500 -1.00 -3.92 25,300 25,300 24,000 2,059,560 50,459,220,000
08/01/2016 25,500 -0.50 -1.92 26,000 26,000 25,200 1,575,630 40,178,565,000
07/01/2016 26,000 0.30 1.17 25,600 26,100 25,300 2,329,110 60,556,860,000
06/01/2016 25,700 0.60 2.39 24,900 25,700 24,900 1,274,360 32,751,052,000
05/01/2016 25,100 0.10 0.40 24,900 25,400 24,600 1,175,280 29,499,528,000
04/01/2016 25,000 0.90 3.73 24,100 25,200 23,900 1,378,800 34,470,000,000
31/12/2015 24,100 0.50 2.12 23,500 24,400 23,300 2,282,050 54,997,405,000
30/12/2015 23,600 0.20 0.85 23,300 23,700 23,300 3,469,150 81,871,940,000
29/12/2015 23,400 0.10 0.43 23,200 23,400 22,900 3,242,020 75,863,268,000
28/12/2015 23,300 0.20 0.87 23,000 23,500 23,000 1,638,340 38,173,322,000
25/12/2015 23,100 -0.20 -0.86 23,200 23,400 22,900 2,163,200 49,969,920,000
24/12/2015 23,300 1.30 5.91 22,000 23,400 21,600 7,315,910 170,460,703,000
23/12/2015 22,000 0.20 0.92 21,800 22,000 21,800 2,297,170 50,537,740,000
22/12/2015 21,800 0.20 0.93 21,200 21,800 21,200 1,702,240 37,108,832,000
21/12/2015 21,600 1.40 6.93 20,600 21,600 20,500 3,376,540 72,933,264,000
18/12/2015 20,200 1.30 6.88 19,400 20,200 19,300 7,702,040 155,581,208,000
17/12/2015 19,600 0.20 1.03 19,400 19,700 19,300 3,838,860 75,241,656,000
16/12/2015 19,400 0.10 0.52 19,200 19,600 19,100 2,832,800 54,956,320,000
15/12/2015 19,300 0.00 ■■ 0.00 19,200 19,500 19,000 2,716,760 52,433,468,000
14/12/2015 19,300 -0.10 -0.52 19,200 19,500 19,200 1,476,640 28,499,152,000
11/12/2015 19,400 0.20 1.04 19,200 19,400 18,900 2,905,860 56,373,684,000
10/12/2015 19,200 0.30 1.59 18,800 19,200 18,600 4,631,520 88,925,184,000
09/12/2015 18,900 0.10 0.53 18,700 18,900 18,400 3,427,470 64,779,183,000
08/12/2015 18,800 0.10 0.53 18,700 18,800 18,400 2,143,960 40,306,448,000
07/12/2015 18,700 0.20 1.08 18,800 18,900 18,600 1,876,000 35,081,200,000
04/12/2015 18,500 -0.10 -0.54 18,600 18,700 18,200 3,029,660 56,048,710,000
03/12/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,400 3,233,590 60,144,774,000
02/12/2015 18,600 0.30 1.64 18,200 18,700 18,200 1,701,390 31,645,854,000
01/12/2015 18,300 0.10 0.55 18,100 18,300 18,000 4,394,350 80,416,605,000
30/11/2015 18,200 -0.40 -2.15 18,600 18,700 18,100 1,924,030 35,017,346,000
27/11/2015 18,600 -0.30 -1.59 18,600 18,900 18,300 4,754,360 88,431,096,000
26/11/2015 18,900 -0.30 -1.56 18,700 19,300 18,700 6,111,550 115,508,295,000
25/11/2015 19,200 0.50 2.67 18,700 19,200 18,400 6,316,850 121,283,520,000
24/11/2015 18,700 0.30 1.63 18,200 18,700 17,900 4,225,100 79,009,370,000
23/11/2015 18,400 0.80 4.55 17,700 18,500 17,400 6,096,840 112,181,856,000
20/11/2015 17,600 -0.20 -1.12 17,700 17,800 17,500 2,092,330 36,825,008,000
19/11/2015 17,800 -0.10 -0.56 17,700 18,000 17,400 6,564,630 116,850,414,000
18/11/2015 17,900 0.60 3.47 17,100 18,000 17,100 5,692,110 101,888,769,000
17/11/2015 17,300 -0.20 -1.14 17,100 17,600 17,100 3,451,400 59,709,220,000
16/11/2015 17,500 0.60 3.55 16,800 17,800 16,700 4,612,720 80,722,600,000
13/11/2015 16,900 -0.10 -0.59 17,000 17,000 16,700 1,825,570 30,852,133,000
12/11/2015 17,000 0.10 0.59 16,900 17,100 16,600 3,420,550 58,149,350,000
11/11/2015 16,900 0.40 2.42 16,500 17,000 16,500 3,341,530 56,471,857,000
10/11/2015 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 1,984,580 32,745,570,000
09/11/2015 16,500 0.20 1.23 16,200 16,600 16,200 1,819,430 30,020,595,000
06/11/2015 16,300 0.00 ■■ 0.00 16,200 16,400 16,100 2,707,510 44,132,413,000
05/11/2015 16,300 -0.10 -0.61 16,400 16,400 16,100 2,339,140 38,127,982,000
04/11/2015 16,400 0.10 0.61 16,300 16,400 16,200 1,973,860 32,371,304,000
03/11/2015 16,300 0.60 3.82 15,700 16,300 15,600 5,341,070 87,059,441,000
02/11/2015 15,700 0.00 ■■ 0.00 15,600 15,800 15,600 2,132,890 33,486,373,000
30/10/2015 15,700 0.10 0.64 15,600 15,700 15,400 2,322,390 36,461,523,000
29/10/2015 15,600 0.20 1.30 15,300 15,800 15,300 3,624,820 56,547,192,000
28/10/2015 15,400 0.10 0.65 15,200 15,500 15,200 2,443,540 37,630,516,000
27/10/2015 15,300 -0.20 -1.29 15,500 15,500 15,200 1,364,030 20,869,659,000
26/10/2015 15,500 -0.30 -1.90 15,800 15,900 15,500 1,315,530 20,390,715,000
23/10/2015 15,800 0.40 2.60 15,400 16,000 15,400 4,273,240 67,517,192,000
22/10/2015 15,400 0.10 0.65 15,300 15,500 15,200 1,444,680 22,248,072,000
21/10/2015 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 1,524,040 23,317,812,000
20/10/2015 15,300 0.10 0.66 15,200 15,400 15,100 1,631,860 24,967,458,000
19/10/2015 15,200 -0.20 -1.30 15,400 15,500 15,200 1,629,020 24,761,104,000
16/10/2015 15,400 0.20 1.32 15,300 15,700 15,200 3,669,390 56,508,606,000
15/10/2015 15,200 0.10 0.66 15,100 15,300 15,100 3,117,830 47,391,016,000
14/10/2015 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 1,373,870 20,745,437,000
13/10/2015 15,100 0.30 2.03 14,800 15,100 14,800 2,196,830 33,172,133,000
12/10/2015 14,800 -0.20 -1.33 15,000 15,100 14,800 1,421,900 21,044,120,000
09/10/2015 15,000 0.50 3.45 14,600 15,100 14,600 2,966,220 44,493,300,000
08/10/2015 14,500 0.30 2.11 14,300 14,700 14,200 2,548,280 36,950,060,000
07/10/2015 14,200 0.10 0.71 14,100 14,400 14,100 2,519,290 35,773,918,000
06/10/2015 14,100 -0.10 -0.70 14,300 14,300 14,100 1,252,460 17,659,686,000
05/10/2015 14,200 -0.20 -1.39 14,400 14,400 14,200 1,302,460 18,494,932,000
02/10/2015 14,400 0.10 0.70 14,300 14,400 14,100 2,854,950 41,111,280,000
01/10/2015 14,300 0.60 4.38 13,700 14,300 13,700 2,174,630 31,097,209,000
30/09/2015 13,700 0.00 ■■ 0.00 13,700 14,000 13,700 2,139,700 29,313,890,000
29/09/2015 13,700 0.10 0.74 13,600 13,800 13,600 977,640 13,393,668,000
28/09/2015 13,600 -0.20 -1.45 13,800 13,900 13,600 1,049,530 14,273,608,000
25/09/2015 13,800 0.10 0.73 13,700 13,800 13,600 771,600 10,648,080,000
24/09/2015 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 1,169,070 16,016,259,000
23/09/2015 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 1,294,960 17,740,952,000
22/09/2015 13,700 -0.20 -1.44 13,800 14,000 13,700 1,365,520 18,707,624,000
21/09/2015 13,900 0.10 0.72 13,800 14,400 13,700 3,891,800 54,096,020,000
18/09/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 1,388,630 19,163,094,000
17/09/2015 13,800 -0.10 -0.72 13,900 13,900 13,600 1,796,090 24,786,042,000
16/09/2015 13,900 0.20 1.46 13,600 14,000 13,500 3,176,700 44,156,130,000
15/09/2015 13,700 0.20 1.48 13,400 13,700 13,400 1,916,820 26,260,434,000
14/09/2015 13,500 0.30 2.27 13,200 13,500 13,200 1,954,240 26,382,240,000
11/09/2015 13,200 -0.30 -2.22 13,400 13,600 13,200 1,775,310 23,434,092,000
10/09/2015 13,500 -0.10 -0.74 13,500 13,600 13,400 1,326,690 17,910,315,000
09/09/2015 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 1,926,110 26,195,096,000
08/09/2015 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 2,288,000 31,116,800,000
07/09/2015 13,600 0.00 ■■ 0.00 13,300 13,800 13,300 2,378,960 32,353,856,000
04/09/2015 13,600 0.00 ■■ 0.00 13,400 13,600 13,300 1,267,510 17,238,136,000
03/09/2015 13,600 -0.30 -2.16 13,900 13,900 13,500 891,730 12,127,528,000
01/09/2015 13,900 -0.20 -1.42 13,900 14,000 13,800 2,467,950 34,304,505,000
31/08/2015 14,100 0.10 0.71 14,000 14,100 13,700 7,113,780 100,304,298,000
28/08/2015 14,000 0.40 2.94 13,500 14,100 13,500 7,582,700 106,157,800,000
27/08/2015 13,600 0.10 0.74 13,400 13,600 13,400 665,080 9,045,088,000
26/08/2015 13,500 0.00 ■■ 0.00 13,200 13,500 13,200 672,760 9,082,260,000
25/08/2015 13,500 -0.10 -0.74 13,200 13,600 13,200 281,040 3,794,040,000
24/08/2015 13,600 -0.30 -2.16 13,600 13,900 13,000 2,753,780 37,451,408,000
21/08/2015 13,900 -0.10 -0.71 13,900 13,900 13,200 4,163,080 57,866,812,000
20/08/2015 14,000 0.00 ■■ 0.00 13,900 14,000 13,500 1,657,270 23,201,780,000
19/08/2015 14,000 -0.30 -2.10 14,000 14,100 13,700 1,632,980 22,861,720,000
18/08/2015 14,300 -0.10 -0.69 14,400 14,400 13,900 3,272,900 46,802,470,000
17/08/2015 14,400 -0.10 -0.69 14,500 14,500 14,000 1,443,010 20,779,344,000
14/08/2015 14,500 -0.20 -1.36 14,400 14,600 14,200 983,570 14,261,765,000
13/08/2015 14,700 -0.30 -2.00 14,900 14,900 14,300 1,285,460 18,896,262,000
12/08/2015 15,000 -0.40 -2.60 15,200 15,300 14,400 4,614,960 69,224,400,000
11/08/2015 15,400 0.00 ■■ 0.00 15,200 15,500 15,200 1,840,050 28,336,770,000
10/08/2015 15,400 0.00 ■■ 0.00 15,600 15,800 15,400 1,836,520 28,282,408,000
07/08/2015 15,400 -0.20 -1.28 15,500 15,600 15,300 1,425,930 21,959,322,000
06/08/2015 15,600 -0.30 -1.89 15,900 15,900 15,400 1,957,190 30,532,164,000
05/08/2015 15,900 0.10 0.63 15,600 15,900 15,400 4,740,700 75,377,130,000
04/08/2015 15,800 0.20 1.28 15,400 15,800 15,400 2,289,900 36,180,420,000
03/08/2015 15,600 -0.40 -2.50 15,500 16,000 15,400 3,861,190 60,234,564,000
31/07/2015 16,000 0.60 3.90 15,400 16,100 15,200 5,879,660 94,074,560,000
30/07/2015 15,400 0.50 3.36 14,900 15,500 14,800 3,288,170 50,637,818,000
29/07/2015 14,900 0.00 ■■ 0.00 14,800 15,100 14,700 1,760,590 26,232,791,000
28/07/2015 14,900 -0.40 -2.61 15,300 15,300 14,900 1,435,050 21,382,245,000
27/07/2015 15,300 0.10 0.66 15,100 15,600 15,000 2,126,210 32,531,013,000
24/07/2015 15,200 0.60 4.11 14,600 15,200 14,600 2,762,650 41,992,280,000
23/07/2015 14,600 0.10 0.69 14,500 14,700 14,400 4,534,190 66,199,174,000
22/07/2015 14,500 0.10 0.69 14,400 14,600 14,300 4,207,430 61,007,735,000
21/07/2015 14,400 -0.20 -1.37 14,600 14,600 14,300 829,810 11,949,264,000
20/07/2015 14,600 -0.10 -0.68 14,700 14,700 14,500 944,450 13,788,970,000
17/07/2015 14,700 0.00 ■■ 0.00 14,700 14,900 14,500 1,492,290 21,936,663,000
16/07/2015 14,700 0.30 2.08 14,400 14,700 14,300 1,072,930 15,772,071,000
15/07/2015 14,400 -0.30 -2.04 14,700 14,700 14,400 1,095,430 15,774,192,000
14/07/2015 14,700 0.00 ■■ 0.00 14,700 14,900 14,400 1,332,000 19,580,400,000
13/07/2015 14,700 0.00 ■■ 0.00 14,600 14,800 14,500 1,043,480 15,339,156,000
10/07/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 1,317,230 19,363,281,000
09/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,200 2,184,570 32,113,179,000
08/07/2015 14,700 0.10 0.68 14,500 14,700 14,500 974,720 14,328,384,000
07/07/2015 14,600 -0.10 -0.68 14,700 14,800 14,500 1,211,520 17,688,192,000
06/07/2015 14,700 0.20 1.38 14,400 14,700 14,400 1,036,080 15,230,376,000
03/07/2015 14,500 -0.30 -2.03 14,600 14,600 14,400 656,410 9,517,945,000
02/07/2015 14,800 0.80 5.71 13,800 14,900 13,800 2,059,820 30,485,336,000
01/07/2015 14,000 0.30 2.19 13,600 14,000 13,500 616,410 8,629,740,000
30/06/2015 13,700 0.10 0.74 13,400 13,800 13,400 452,190 6,195,003,000
29/06/2015 13,600 -0.30 -2.16 13,700 13,700 13,500 478,670 6,509,912,000
26/06/2015 13,900 0.10 0.72 13,600 13,900 13,600 529,750 7,363,525,000
25/06/2015 13,800 -0.30 -2.13 13,900 14,000 13,700 239,390 3,303,582,000
24/06/2015 14,100 0.50 3.68 13,600 14,100 13,500 837,850 11,813,685,000
23/06/2015 13,600 -0.10 -0.73 13,700 13,700 13,400 300,320 4,084,352,000
22/06/2015 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 325,150 4,454,555,000
19/06/2015 13,700 0.20 1.48 13,500 13,700 13,400 534,860 7,327,582,000
18/06/2015 13,500 0.80 6.30 12,700 13,500 12,600 729,950 9,854,325,000
17/06/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,400 540,610 6,865,747,000
16/06/2015 12,700 -0.10 -0.78 12,700 12,800 12,600 309,480 3,930,396,000
15/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 505,000 6,464,000,000
12/06/2015 12,800 0.10 0.79 12,600 12,800 12,600 402,410 5,150,848,000
11/06/2015 12,700 0.40 3.25 12,300 12,700 12,300 519,940 6,603,238,000
10/06/2015 12,300 0.10 0.82 12,100 12,300 12,100 338,210 4,159,983,000
09/06/2015 12,200 -0.10 -0.81 12,200 12,400 12,200 559,430 6,825,046,000
08/06/2015 12,300 -0.20 -1.60 12,600 12,600 12,100 513,170 6,311,991,000
05/06/2015 12,500 0.10 0.81 12,500 12,500 12,300 404,020 5,050,250,000
04/06/2015 12,400 0.10 0.81 12,300 12,500 12,200 352,040 4,365,296,000
03/06/2015 12,300 0.20 1.65 11,900 12,600 11,900 666,750 8,201,025,000
02/06/2015 12,100 -0.20 -1.63 12,300 12,300 12,000 536,540 6,492,134,000
01/06/2015 12,300 0.10 0.82 12,000 12,700 12,000 532,550 6,550,365,000
29/05/2015 12,200 0.10 0.83 12,100 12,500 11,900 406,170 4,955,274,000
28/05/2015 12,100 0.60 5.22 11,300 12,300 11,300 1,002,070 12,125,047,000
27/05/2015 11,500 0.00 ■■ 0.00 10,900 11,600 10,700 261,210 3,003,915,000
26/05/2015 11,500 0.00 ■■ 0.00 11,200 11,600 11,200 80,470 925,405,000
25/05/2015 11,500 -0.10 -0.86 10,900 11,500 10,900 458,030 5,267,345,000
22/05/2015 11,600 -0.30 -2.52 11,900 11,900 11,600 805,570 9,344,612,000
21/05/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,600 830,570 9,883,783,000
20/05/2015 11,900 0.70 6.25 11,200 11,900 11,200 1,055,840 12,564,496,000
19/05/2015 11,200 0.20 1.82 11,000 11,200 11,000 686,280 7,686,336,000
18/05/2015 11,000 -0.20 -1.79 11,200 11,200 10,900 495,220 5,447,420,000
15/05/2015 11,200 0.70 6.67 10,500 11,200 10,400 502,910 5,632,592,000
14/05/2015 10,500 0.20 1.94 10,500 10,500 10,200 1,670 17,535,000
13/05/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 9,130 94,039,000
12/05/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 8,030 82,709,000
11/05/2015 10,300 -0.30 -2.83 10,600 10,600 10,300 20,250 208,575,000
08/05/2015 10,600 0.60 6.00 10,000 10,700 10,000 46,640 494,384,000
07/05/2015 10,000 0.10 1.01 10,000 10,300 10,000 110,000 1,100,000,000
06/05/2015 9,900 -0.50 -4.81 10,300 10,300 9,700 5,170 51,183,000
05/05/2015 10,400 0.00 ■■ 0.00 10,500 10,500 10,200 1,160 12,064,000
04/05/2015 10,400 0.00 ■■ 0.00 10,800 11,100 10,400 7,760 80,704,000
27/04/2015 10,400 -0.30 -2.80 10,700 10,700 10,400 27,320 284,128,000
24/04/2015 10,700 0.30 2.88 10,400 10,700 10,400 15,300 163,710,000
23/04/2015 10,400 0.20 1.96 10,200 10,400 10,200 31,530 327,912,000
22/04/2015 10,200 -0.30 -2.86 10,600 10,700 10,200 19,020 194,004,000
21/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 12,310 129,255,000
20/04/2015 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 2,310 24,255,000
17/04/2015 10,500 0.00 ■■ 0.00 10,600 10,600 10,200 170 1,785,000
16/04/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 12,980 136,290,000
15/04/2015 10,500 0.10 0.96 10,500 10,500 10,500 3,150 33,075,000
14/04/2015 10,400 -0.40 -3.70 10,700 10,700 10,400 22,800 237,120,000
13/04/2015 10,800 -0.10 -0.92 10,800 10,800 10,700 1,120 12,096,000
10/04/2015 10,900 0.10 0.93 10,500 10,900 10,500 1,810 19,729,000
09/04/2015 10,800 0.20 1.89 10,800 10,800 10,500 8,670 93,636,000
08/04/2015 10,600 -0.20 -1.85 10,700 10,800 10,500 4,280 45,368,000
07/04/2015 10,800 -0.20 -1.82 11,000 11,000 10,800 29,410 317,628,000
06/04/2015 11,000 0.00 ■■ 0.00