Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Lâm Nông Sản Thực Phẩm Yên Bái
Yen Bai Joint Stock Forest Agricultural Products And Foodstuff Company
Mã CK:      CAP      101.50      +1.50 (+1.48%)      (cập nhật 05:30 24/05/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Chế biến lâm sản & giấy
Website: http://yfatuf.com.vn
CAP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 101,500 1.50 1.48 100,000 101,900 99,900 1,500 152,250,000
23/05/2022 100,000 -1.00 -1.00 101,000 101,900 100,000 5,900 590,000,000
20/05/2022 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 1,000 101,000,000
19/05/2022 101,000 0.20 0.20 100,800 104,000 99,100 4,800 484,800,000
18/05/2022 100,800 1.00 0.99 99,800 100,900 99,800 3,200 322,560,000
17/05/2022 99,800 3.30 3.31 96,500 99,800 95,000 2,600 259,480,000
16/05/2022 96,500 3.40 3.52 93,100 100,100 96,000 5,800 559,700,000
13/05/2022 93,100 -9.70 -10.42 102,800 101,000 92,600 7,700 716,870,000
12/05/2022 102,800 -3.00 -2.92 105,800 105,000 101,000 6,800 699,040,000
11/05/2022 105,800 -0.20 -0.19 106,000 105,800 105,000 1,300 137,540,000
10/05/2022 106,000 -1.40 -1.32 107,400 106,000 104,000 4,800 508,800,000
09/05/2022 107,400 -3.00 -2.79 110,400 107,500 105,000 6,400 687,360,000
29/04/2022 109,900 1.90 1.73 108,000 110,500 109,000 5,200 571,480,000
28/04/2022 108,000 0.00 ■■ 0.00 108,000 112,500 107,800 5,200 561,600,000
27/04/2022 108,000 -1.90 -1.76 109,900 109,000 107,000 4,000 432,000,000
26/04/2022 109,900 -0.10 -0.09 110,000 109,900 103,000 5,200 571,480,000
25/04/2022 112,900 0.00 ■■ 0.00 112,900 0 0 0 0
23/04/2022 112,900 4.90 4.34 108,000 113,000 105,000 420 47,418,000
22/04/2022 112,900 4.90 4.34 108,000 113,000 105,000 420 47,418,000
21/04/2022 108,000 -2.00 -1.85 110,000 108,000 104,500 2,500 270,000,000
20/04/2022 110,000 -3.40 -3.09 113,400 117,000 108,100 1,210 133,100,000
19/04/2022 113,400 -4.10 -3.62 117,500 117,000 106,800 1,350 153,090,000
18/04/2022 117,500 -1.50 -1.28 119,000 119,000 115,500 500 58,750,000
16/04/2022 119,000 10.00 8.40 109,000 119,900 110,000 2,920 347,480,000
15/04/2022 119,000 10.00 8.40 109,000 119,900 110,000 29,200 3,474,800,000
14/04/2022 109,000 5.50 5.05 103,500 109,000 104,000 31,100 3,389,900,000
13/04/2022 103,500 3.70 3.57 99,800 107,000 100,000 11,000 1,138,500,000
12/04/2022 99,800 0.80 0.80 99,000 100,500 98,900 9,200 918,160,000
08/04/2022 99,000 -0.90 -0.91 99,900 99,900 98,000 2,900 287,100,000
07/04/2022 99,900 1.90 1.90 98,000 99,900 97,500 6,300 629,370,000
06/04/2022 98,000 2.00 2.04 96,000 100,000 96,000 7,500 735,000,000
05/04/2022 96,000 0.20 0.21 95,800 96,000 95,500 900 86,400,000
04/04/2022 95,800 0.90 0.94 94,900 95,900 95,000 3,800 364,040,000
01/04/2022 94,900 0.90 0.95 94,000 94,900 92,300 6,000 569,400,000
31/03/2022 94,000 0.00 ■■ 0.00 94,000 0 0 0 0
30/03/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 800 75,200,000
29/03/2022 94,000 0.00 ■■ 0.00 94,000 0 0 0 0
28/03/2022 94,000 -0.90 -0.96 94,900 94,000 94,000 2,200 206,800,000
25/03/2022 94,900 0.20 0.21 94,700 95,600 94,700 1,600 151,840,000
24/03/2022 94,700 0.70 0.74 94,000 94,700 94,000 3,800 359,860,000
23/03/2022 94,000 1.00 1.06 93,000 94,000 91,200 1,700 159,800,000
22/03/2022 93,000 1.00 1.08 92,000 93,100 91,700 24,700 2,297,100,000
21/03/2022 92,000 -0.20 -0.22 92,200 92,000 91,000 1,600 147,200,000
18/03/2022 92,200 1.00 1.08 91,200 92,300 91,800 7,200 663,840,000
17/03/2022 91,200 0.40 0.44 90,800 91,200 90,800 1,800 164,160,000
16/03/2022 90,800 0.40 0.44 90,400 90,800 90,000 1,700 154,360,000
15/03/2022 90,400 0.00 ■■ 0.00 90,400 90,500 89,200 1,000 90,400,000
14/03/2022 90,400 0.40 0.44 90,000 90,500 89,000 4,400 397,760,000
11/03/2022 90,000 -0.10 -0.11 90,100 90,200 88,500 4,800 432,000,000
10/03/2022 90,100 -0.30 -0.33 90,400 90,400 89,000 2,700 243,270,000
09/03/2022 90,400 0.40 0.44 90,000 90,400 88,500 2,600 235,040,000
08/03/2022 90,000 0.00 ■■ 0.00 90,000 90,000 89,100 9,000 810,000,000
07/03/2022 90,000 -0.10 -0.11 90,100 90,000 87,800 300 27,000,000
04/03/2022 90,100 -0.20 -0.22 90,300 90,100 87,600 5,000 450,500,000
03/03/2022 90,300 -0.20 -0.22 90,500 90,300 90,300 600 54,180,000
02/03/2022 90,500 0.00 ■■ 0.00 90,500 90,600 88,000 7,000 633,500,000
01/03/2022 90,500 -0.30 -0.33 90,800 93,000 90,500 1,700 153,850,000
28/02/2022 90,800 2.90 3.19 87,900 91,000 88,000 29,200 2,651,360,000
25/02/2022 87,900 0.00 ■■ 0.00 87,900 88,000 87,000 3,500 307,650,000
24/02/2022 87,900 -0.30 -0.34 88,200 87,900 87,100 2,400 210,960,000
23/02/2022 88,200 -0.10 -0.11 88,300 88,200 88,000 4,800 423,360,000
22/02/2022 88,300 0.00 ■■ 0.00 88,300 88,300 87,500 1,300 114,790,000
21/02/2022 88,300 0.10 0.11 88,200 88,400 87,200 2,300 203,090,000
18/02/2022 88,200 0.20 0.23 88,000 88,200 87,000 8,600 758,520,000
17/02/2022 88,000 -0.30 -0.34 88,300 88,100 88,000 700 61,600,000
16/02/2022 88,300 -0.20 -0.23 88,500 88,300 87,000 1,000 88,300,000
15/02/2022 88,500 -0.10 -0.11 88,600 88,500 88,500 300 26,550,000
14/02/2022 88,600 0.00 ■■ 0.00 88,600 0 0 0 0
11/02/2022 88,600 0.10 0.11 88,500 88,800 88,600 1,600 141,760,000
10/02/2022 88,500 0.60 0.68 87,900 88,500 88,000 2,000 177,000,000
09/02/2022 87,900 0.40 0.46 87,500 88,000 86,500 2,800 246,120,000
08/02/2022 87,500 0.50 0.57 87,000 88,000 86,500 9,100 796,250,000
07/02/2022 87,000 0.20 0.23 86,800 87,000 84,000 16,100 1,400,700,000
28/01/2022 86,800 0.00 ■■ 0.00 86,800 0 0 0 0
27/01/2022 86,800 -0.20 -0.23 87,000 86,800 85,500 3,400 295,120,000
26/01/2022 87,000 1.10 1.26 85,900 87,000 85,200 2,100 182,700,000
25/01/2022 85,900 0.40 0.47 85,500 86,000 84,500 5,400 463,860,000
24/01/2022 85,500 -0.50 -0.58 86,000 86,000 84,000 4,700 401,850,000
21/01/2022 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 300 25,800,000
20/01/2022 86,000 -1.00 -1.16 87,000 87,000 84,600 8,900 765,400,000
19/01/2022 87,000 1.00 1.15 86,000 87,000 83,000 10,500 913,500,000
18/01/2022 86,000 -1.00 -1.16 87,000 87,000 85,000 2,200 189,200,000
17/01/2022 87,000 0.00 ■■ 0.00 87,000 87,000 86,500 3,800 330,600,000
14/01/2022 87,000 1.10 1.26 85,900 88,800 86,000 7,100 617,700,000
13/01/2022 85,900 -0.10 -0.12 86,000 86,000 85,100 3,000 257,700,000
12/01/2022 86,000 0.00 ■■ 0.00 86,000 0 0 0 0
11/01/2022 86,000 -0.40 -0.47 86,400 86,500 85,000 4,400 378,400,000
10/01/2022 86,400 -0.20 -0.23 86,600 86,400 86,000 2,300 198,720,000
07/01/2022 86,600 -0.10 -0.12 86,700 86,600 85,000 4,400 381,040,000
06/01/2022 86,700 -0.10 -0.12 86,800 86,800 86,700 900 78,030,000
05/01/2022 86,800 -0.20 -0.23 87,000 87,000 86,000 3,400 295,120,000
04/01/2022 87,000 0.00 ■■ 0.00 87,000 87,000 86,000 2,500 217,500,000
31/12/2021 87,000 0.00 ■■ 0.00 87,000 87,000 86,000 1,300 113,100,000
30/12/2021 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 700 60,900,000
29/12/2021 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 100 8,700,000
22/12/2021 88,600 -0.20 -0.23 88,800 88,600 86,000 1,900 168,340,000
21/12/2021 88,800 -0.20 -0.23 89,000 89,000 87,500 1,900 168,720,000
20/12/2021 89,000 0.00 ■■ 0.00 89,000 89,000 85,500 2,400 213,600,000
17/12/2021 89,000 0.30 0.34 88,700 89,000 87,300 3,500 311,500,000
16/12/2021 88,700 0.00 ■■ 0.00 88,700 88,700 87,100 7,800 691,860,000
15/12/2021 88,700 0.30 0.34 88,400 89,000 88,000 9,800 869,260,000
14/12/2021 88,000 0.30 0.34 87,700 88,200 87,700 5,400 475,200,000
13/12/2021 87,700 0.10 0.11 87,600 87,800 87,000 5,200 456,040,000
10/12/2021 87,600 0.50 0.57 87,100 88,000 86,000 5,800 508,080,000
09/12/2021 87,100 -0.60 -0.69 87,700 88,700 87,000 8,000 696,800,000
08/12/2021 87,700 0.20 0.23 87,500 87,700 87,200 8,800 771,760,000
07/12/2021 87,500 1.40 1.60 86,100 87,500 85,500 4,600 402,500,000
06/12/2021 86,100 -2.80 -3.25 88,900 89,000 83,600 3,400 292,740,000
03/12/2021 88,900 -0.10 -0.11 89,000 90,000 88,500 3,500 311,150,000
02/12/2021 89,000 2.00 2.25 87,000 89,000 87,000 11,500 1,023,500,000
01/12/2021 87,000 0.80 0.92 86,200 89,900 86,500 9,700 843,900,000
30/11/2021 86,200 0.40 0.46 85,800 86,200 85,200 7,300 629,260,000
29/11/2021 85,800 0.90 1.05 84,900 85,900 82,100 11,800 1,012,440,000
26/11/2021 84,900 -0.60 -0.71 85,500 85,500 82,000 8,900 755,610,000
25/11/2021 85,500 0.00 ■■ 0.00 85,500 85,700 85,500 3,400 290,700,000
24/11/2021 85,500 1.30 1.52 84,200 86,000 84,500 10,800 923,400,000
23/11/2021 84,200 2.30 2.73 81,900 84,600 81,000 16,700 1,406,140,000
22/11/2021 81,900 0.40 0.49 81,500 81,900 80,000 10,400 851,760,000
19/11/2021 81,500 -0.10 -0.12 81,600 81,700 81,000 8,900 725,350,000
18/11/2021 81,600 0.10 0.12 81,500 81,800 81,500 10,800 881,280,000
17/11/2021 81,500 0.00 ■■ 0.00 81,500 81,800 81,000 4,300 350,450,000
16/11/2021 81,500 0.50 0.61 81,000 81,500 81,000 18,700 1,524,050,000
15/11/2021 81,000 0.00 ■■ 0.00 81,000 81,000 80,000 6,200 502,200,000
12/11/2021 81,000 -0.80 -0.99 81,800 81,800 80,000 7,200 583,200,000
11/11/2021 81,800 -0.10 -0.12 81,900 81,900 81,000 6,100 498,980,000
10/11/2021 81,900 0.00 ■■ 0.00 81,900 82,000 80,000 3,600 294,840,000
09/11/2021 81,900 1.00 1.22 80,900 82,400 80,800 17,600 1,441,440,000
08/11/2021 80,900 -0.10 -0.12 81,000 81,000 79,000 2,300 186,070,000
05/11/2021 81,000 1.00 1.23 80,000 81,000 80,000 5,100 413,100,000
04/11/2021 80,000 1.50 1.88 78,500 80,000 77,100 1,000 80,000,000
03/11/2021 78,500 -1.40 -1.78 79,900 79,500 78,500 9,900 777,150,000
02/11/2021 79,900 -1.40 -1.75 81,300 80,500 79,900 10,900 870,910,000
01/11/2021 81,300 -0.20 -0.25 81,500 81,600 80,600 5,600 455,280,000
29/10/2021 81,500 -0.50 -0.61 82,000 81,500 80,900 12,700 1,035,050,000
28/10/2021 82,000 -0.60 -0.73 82,600 82,600 81,000 11,700 959,400,000
27/10/2021 82,600 0.10 0.12 82,500 82,900 82,000 1,140 94,164,000
26/10/2021 82,500 0.00 ■■ 0.00 82,500 82,500 80,500 8,700 717,750,000
25/10/2021 82,500 -0.50 -0.61 83,000 83,000 81,600 2,700 222,750,000
22/10/2021 83,000 0.70 0.84 82,300 83,000 81,000 8,100 672,300,000
21/10/2021 82,300 -0.20 -0.24 82,500 82,500 82,000 3,000 246,900,000
20/10/2021 82,500 2.50 3.03 80,000 82,500 80,500 22,100 1,823,250,000
19/10/2021 80,000 0.00 ■■ 0.00 80,000 80,000 79,500 6,300 504,000,000
18/10/2021 80,000 -0.50 -0.63 80,500 80,500 80,000 4,500 360,000,000
15/10/2021 80,500 0.60 0.75 79,900 81,000 80,000 4,500 362,250,000
14/10/2021 79,900 0.20 0.25 79,700 80,000 79,000 5,500 439,450,000
13/10/2021 79,700 0.50 0.63 79,200 79,700 79,200 4,000 318,800,000
12/10/2021 79,200 0.00 ■■ 0.00 79,200 79,200 78,600 12,200 966,240,000
11/10/2021 79,200 0.00 ■■ 0.00 79,200 81,000 78,500 2,600 205,920,000
08/10/2021 79,200 0.70 0.88 78,500 79,200 77,800 5,400 427,680,000
07/10/2021 78,000 0.60 0.77 77,400 78,100 77,500 3,100 241,800,000
06/10/2021 77,400 -0.90 -1.16 78,300 78,500 77,400 3,800 294,120,000
05/10/2021 78,300 0.90 1.15 77,400 78,500 77,500 2,900 227,070,000
04/10/2021 77,400 0.40 0.52 77,500 77,800 77,000 10,100 781,740,000
01/10/2021 77,000 -0.50 -0.65 77,500 77,000 76,400 4,400 338,800,000
30/09/2021 77,500 -0.20 -0.26 77,700 78,000 76,000 8,000 620,000,000
29/09/2021 77,700 0.00 ■■ 0.00 77,700 77,700 77,000 5,500 427,350,000
28/09/2021 77,700 0.70 0.90 77,200 78,500 77,000 2,400 186,480,000
27/09/2021 77,000 -0.20 -0.26 77,200 77,000 75,500 6,500 500,500,000
24/09/2021 77,200 -1.60 -2.07 78,800 78,700 76,000 4,800 370,560,000
23/09/2021 78,800 0.90 1.14 77,900 78,900 78,000 4,200 330,960,000
22/09/2021 77,900 -0.10 -0.13 78,000 78,000 77,000 4,600 358,340,000
21/09/2021 78,000 0.00 ■■ 0.00 78,000 78,000 75,500 10,800 842,400,000
20/09/2021 78,000 2.50 3.21 75,500 79,000 77,000 4,500 351,000,000
17/09/2021 75,500 -0.50 -0.66 76,000 75,500 74,900 3,400 256,700,000
16/09/2021 76,000 0.70 0.92 75,300 76,000 74,100 13,200 1,003,200,000
15/09/2021 75,300 0.30 0.40 75,000 75,300 75,000 4,600 346,380,000
14/09/2021 75,000 -0.20 -0.27 75,200 75,500 75,000 5,900 442,500,000
13/09/2021 75,200 2.00 2.66 73,200 75,500 73,200 16,100 1,210,720,000
10/09/2021 73,200 -0.20 -0.27 73,400 73,400 71,500 10,600 775,920,000
09/09/2021 73,400 0.10 0.14 73,300 73,700 72,800 10,100 741,340,000
08/09/2021 73,300 3.20 4.37 70,100 74,000 70,000 8,800 645,040,000
07/09/2021 70,100 -0.40 -0.57 70,500 70,900 70,100 4,800 336,480,000
06/09/2021 70,500 3.50 4.96 67,000 70,900 67,000 32,400 2,284,200,000
01/09/2021 67,000 1.20 1.79 65,800 67,000 65,500 19,100 1,279,700,000
31/08/2021 65,800 0.00 ■■ 0.00 65,800 65,900 65,700 3,500 230,300,000
30/08/2021 65,800 0.20 0.30 65,600 66,000 65,100 13,400 881,720,000
27/08/2021 65,600 -0.20 -0.30 65,800 65,900 65,000 8,000 524,800,000
26/08/2021 65,800 0.40 0.61 65,400 65,800 65,000 6,300 414,540,000
25/08/2021 65,400 0.80 1.22 64,600 65,600 64,500 4,300 281,220,000
24/08/2021 64,600 -1.40 -2.17 66,000 66,100 64,600 8,700 562,020,000
23/08/2021 66,000 0.00 ■■ 0.00 66,000 67,000 66,000 4,200 277,200,000
20/08/2021 66,000 1.00 1.52 65,000 71,000 65,000 22,100 1,458,600,000
19/08/2021 65,000 0.30 0.46 64,700 65,000 64,700 8,000 520,000,000
18/08/2021 64,700 0.10 0.15 64,600 65,000 64,700 4,300 278,210,000
17/08/2021 64,600 -0.40 -0.62 65,000 65,000 64,400 12,900 833,340,000
16/08/2021 65,000 0.00 ■■ 0.00 65,000 65,200 64,400 8,300 539,500,000
13/08/2021 65,000 0.00 ■■ 0.00 65,000 65,000 64,200 9,300 604,500,000
12/08/2021 65,000 0.50 0.77 64,500 65,100 64,000 9,300 604,500,000
11/08/2021 64,500 -0.70 -1.09 65,200 65,500 64,500 12,700 819,150,000
10/08/2021 65,200 0.20 0.31 65,000 65,200 64,500 20,600 1,343,120,000
09/08/2021 65,000 0.00 ■■ 0.00 65,000 65,400 64,500 10,300 669,500,000
06/08/2021 65,000 0.10 0.15 64,900 65,800 64,500 4,800 312,000,000
05/08/2021 64,900 -0.10 -0.15 65,000 64,900 64,000 4,400 285,560,000
04/08/2021 65,000 -1.00 -1.54 66,000 66,000 64,900 9,000 585,000,000
03/08/2021 66,000 0.00 ■■ 0.00 66,000 66,400 65,600 9,900 653,400,000
02/08/2021 66,000 0.50 0.76 65,500 66,500 65,000 8,800 580,800,000
30/07/2021 65,500 1.50 2.29 64,000 65,900 64,500 21,100 1,382,050,000
29/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 17,300 1,107,200,000
28/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 63,300 5,900 377,600,000
27/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 8,900 569,600,000
26/07/2021 64,000 0.00 ■■ 0.00 64,000 65,000 63,000 18,200 1,164,800,000
23/07/2021 64,000 0.00 ■■ 0.00 64,000 64,800 63,000 12,500 800,000,000
22/07/2021 64,000 0.80 1.25 63,200 65,000 63,200 8,200 524,800,000
21/07/2021 63,200 -2.70 -4.27 65,900 65,900 62,500 23,000 1,453,600,000
20/07/2021 65,900 2.60 3.95 63,300 66,100 63,300 28,900 1,904,510,000
19/07/2021 63,300 1.00 1.58 62,300 63,900 61,500 24,300 1,538,190,000
16/07/2021 62,300 3.90 6.26 58,400 63,000 58,800 18,000 1,121,400,000
15/07/2021 58,400 1.00 1.71 57,400 58,400 57,300 33,500 1,956,400,000
14/07/2021 57,400 0.00 ■■ 0.00 57,400 57,500 57,100 1,400 80,360,000
13/07/2021 57,400 0.90 1.57 56,500 57,400 56,500 4,200 241,080,000
12/07/2021 56,500 -0.60 -1.06 57,100 57,500 55,500 7,800 440,700,000
09/07/2021 57,100 -0.30 -0.53 57,400 57,400 57,000 5,000 285,500,000
08/07/2021 57,400 0.00 ■■ 0.00 57,400 57,500 57,400 2,200 126,280,000
07/07/2021 57,400 -0.10 -0.17 57,500 57,400 55,000 1,100 63,140,000
06/07/2021 57,500 -0.30 -0.52 57,800 57,800 57,500 2,000 115,000,000
05/07/2021 57,800 0.00 ■■ 0.00 57,800 58,000 57,500 7,900 456,620,000
02/07/2021 57,800 0.10 0.17 57,700 58,000 57,800 2,100 121,380,000
01/07/2021 57,700 -0.60 -1.04 58,300 58,000 57,500 5,900 340,430,000
30/06/2021 58,300 -0.20 -0.34 58,500 58,400 56,500 600 34,980,000
29/06/2021 58,500 -0.10 -0.17 58,600 58,500 58,500 1,000 58,500,000
28/06/2021 58,600 0.10 0.17 58,500 58,700 58,500 2,600 152,360,000
25/06/2021 58,500 0.50 0.85 58,000 58,600 57,700 3,600 210,600,000
24/06/2021 58,000 0.00 ■■ 0.00 58,000 59,000 58,000 1,900 110,200,000
23/06/2021 58,000 -0.40 -0.69 58,400 58,400 58,000 19,200 1,113,600,000
22/06/2021 58,400 -0.10 -0.17 58,500 58,500 57,500 8,200 478,880,000
21/06/2021 58,500 0.00 ■■ 0.00 58,500 58,800 58,200 8,000 468,000,000
18/06/2021 58,500 0.00 ■■ 0.00 58,500 58,600 58,300 11,600 678,600,000
17/06/2021 58,500 2.00 3.42 56,500 58,500 56,600 13,500 789,750,000
16/06/2021 56,500 0.70 1.24 55,800 56,500 56,000 32,800 1,853,200,000
15/06/2021 55,500 -0.20 -0.36 55,700 55,500 55,500 100 5,550,000
14/06/2021 55,700 0.00 ■■ 0.00 55,700 56,000 55,000 900 50,130,000
11/06/2021 55,700 0.70 1.26 55,000 56,000 54,500 9,900 551,430,000
10/06/2021 55,000 -1.00 -1.82 56,000 55,700 55,000 7,000 385,000,000
09/06/2021 56,000 0.00 ■■ 0.00 56,000 56,000 54,500 5,200 291,200,000
08/06/2021 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 3,900 218,400,000
07/06/2021 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 5,500 308,000,000
04/06/2021 56,000 0.20 0.36 55,800 56,000 55,500 3,200 179,200,000
03/06/2021 55,800 -1.00 -1.79 56,800 56,100 55,000 5,200 290,160,000
02/06/2021 56,800 -0.10 -0.18 56,900 56,800 56,000 10,600 602,080,000
01/06/2021 56,900 0.10 0.18 56,800 57,000 56,400 2,100 119,490,000
31/05/2021 56,800 0.00 ■■ 0.00 57,000 56,900 56,300 7,100 403,280,000
28/05/2021 56,800 -0.20 -0.35 57,000 56,800 56,300 8,900 505,520,000
27/05/2021 57,000 0.00 ■■ 0.00 57,000 57,100 56,400 7,500 427,500,000
26/05/2021 57,000 -1.00 -1.75 58,000 58,000 57,000 1,600 91,200,000
25/05/2021 58,000 0.50 0.86 57,500 58,000 57,000 12,400 719,200,000
24/05/2021 57,500 0.70 1.22 56,800 57,500 56,800 26,900 1,546,750,000
21/05/2021 56,800 0.30 0.53 56,500 57,000 56,200 7,100 403,280,000
20/05/2021 56,500 -1.00 -1.77 57,500 56,600 56,200 12,100 683,650,000
19/05/2021 57,500 -0.20 -0.35 57,700 57,700 56,500 4,900 281,750,000
18/05/2021 57,700 0.00 ■■ 0.00 57,700 57,700 57,000 1,800 103,860,000
17/05/2021 57,700 -0.30 -0.52 58,000 57,000 56,400 8,400 484,680,000
14/05/2021 58,000 -0.60 -1.03 58,600 59,100 58,000 4,300 249,400,000
13/05/2021 58,600 1.60 2.73 57,000 58,700 57,000 21,800 1,277,480,000
12/05/2021 57,000 0.50 0.88 56,500 57,000 56,200 1,900 108,300,000
11/05/2021 56,500 0.20 0.35 56,300 56,600 56,000 5,200 293,800,000
10/05/2021 56,300 0.20 0.36 56,100 56,300 56,000 14,100 793,830,000
07/05/2021 56,100 -0.70 -1.25 56,800 56,100 56,000 6,700 375,870,000
06/05/2021 56,800 -0.20 -0.35 57,000 56,900 56,100 2,600 147,680,000
05/05/2021 57,000 0.50 0.88 56,500 58,000 56,100 5,800 330,600,000
04/05/2021 56,100 0.00 ■■ 0.00 56,100 56,600 56,100 3,700 207,570,000
29/04/2021 56,100 -1.90 -3.39 58,000 57,900 56,000 4,700 263,670,000
28/04/2021 58,000 1.70 2.93 56,300 59,300 56,300 2,100 121,800,000
27/04/2021 56,300 0.40 0.71 55,900 56,300 55,500 11,100 624,930,000
26/04/2021 55,900 -0.10 -0.18 56,000 56,400 54,300 13,500 754,650,000
23/04/2021 56,000 0.20 0.36 55,800 56,400 56,000 4,400 246,400,000
22/04/2021 55,800 -1.20 -2.15 57,000 57,000 55,500 22,800 1,272,240,000
20/04/2021 57,000 -1.10 -1.93 58,100 58,100 54,000 38,400 2,188,800,000
19/04/2021 58,100 -0.80 -1.38 58,900 58,800 58,100 7,500 435,750,000
16/04/2021 58,900 0.00 ■■ 0.00 58,900 59,000 58,600 6,600 388,740,000
15/04/2021 58,900 -0.20 -0.34 59,100 59,100 58,800 13,600 801,040,000
14/04/2021 59,100 0.30 0.51 58,800 59,200 56,100 16,600 981,060,000
13/04/2021 58,800 -0.30 -0.51 59,100 59,200 58,800 18,400 1,081,920,000
12/04/2021 59,100 0.00 ■■ 0.00 59,100 59,300 58,600 15,900 939,690,000
09/04/2021 59,100 -0.20 -0.34 59,300 59,500 59,000 14,800 874,680,000
08/04/2021 59,300 -0.30 -0.51 59,600 59,300 58,800 9,400 557,420,000
07/04/2021 59,600 -0.70 -1.17 60,300 60,900 59,000 10,100 601,960,000
06/04/2021 60,300 -1.70 -2.82 62,000 62,100 60,100 11,500 693,450,000
05/04/2021 62,000 2.50 4.03 59,500 62,000 58,500 34,100 2,114,200,000
02/04/2021 59,500 0.00 ■■ 0.00 59,500 59,700 58,600 15,600 928,200,000
01/04/2021 59,500 -0.40 -0.67 59,900 59,500 58,000 16,500 981,750,000
31/03/2021 59,900 -0.10 -0.17 60,000 61,000 58,700 12,200 730,780,000
30/03/2021 60,000 0.00 ■■ 0.00 60,000 60,500 58,000 21,500 1,290,000,000
29/03/2021 60,000 1.10 1.83 58,900 62,800 58,900 33,400 2,004,000,000
26/03/2021 62,900 0.90 1.43 62,000 62,900 61,100 55,100 3,465,790,000
25/03/2021 62,000 0.20 0.32 61,800 62,600 62,000 49,700 3,081,400,000
24/03/2021 61,800 -0.70 -1.13 62,500 62,700 61,300 21,100 1,303,980,000
23/03/2021 62,500 -0.20 -0.32 62,700 62,600 62,000 27,900 1,743,750,000
22/03/2021 62,700 0.50 0.80 62,200 63,800 62,300 30,100 1,887,270,000
19/03/2021 62,200 1.20 1.93 61,000 63,000 61,000 18,300 1,138,260,000
18/03/2021 61,000 1.10 1.80 59,900 61,500 58,000 33,800 2,061,800,000
17/03/2021 59,900 -2.20 -3.67 62,100 63,500 59,000 62,300 3,731,770,000
16/03/2021 62,100 -4.90 -7.89 67,000 67,000 62,000 108,200 6,719,220,000
15/03/2021 67,000 4.20 6.27 62,800 69,000 64,400 55,400 3,711,800,000
12/03/2021 62,800 1.50 2.39 61,300 63,000 61,300 36,000 2,260,800,000
11/03/2021 61,300 1.30 2.12 60,000 61,500 60,300 65,200 3,996,760,000
10/03/2021 60,000 0.80 1.33 59,200 60,600 59,200 16,400 984,000,000
09/03/2021 59,200 2.40 4.05 56,800 60,000 56,800 19,900 1,178,080,000
08/03/2021 56,800 4.70 8.27 52,100 57,200 52,300 16,500 937,200,000
05/03/2021 52,100 0.60 1.15 51,500 52,100 50,000 10,800 562,680,000
04/03/2021 51,500 0.50 0.97 51,000 51,600 50,700 10,200 525,300,000
03/03/2021 51,000 0.30 0.59 50,700 51,000 50,100 8,200 418,200,000
02/03/2021 50,700 0.70 1.38 50,000 50,800 49,000 21,600 1,095,120,000
01/03/2021 50,000 0.00 ■■ 0.00 50,000 50,200 49,400 15,800 790,000,000
26/02/2021 50,000 1.00 2.00 49,000 50,700 49,000 27,900 1,395,000,000
25/02/2021 49,000 0.00 ■■ 0.00 49,000 49,200 49,000 14,700 720,300,000
24/02/2021 49,000 0.00 ■■ 0.00 49,000 49,200 48,000 40,200 1,969,800,000
23/02/2021 49,000 -0.20 -0.41 49,200 49,000 47,100 5,600 274,400,000
22/02/2021 49,200 0.20 0.41 49,000 49,800 49,000 1,450 71,340,000
19/02/2021 49,500 0.90 1.82 48,600 49,500 49,500 500 24,750,000
18/02/2021 48,600 2.20 4.53 46,400 48,600 46,400 39,300 1,909,980,000
17/02/2021 46,400 0.90 1.94 45,500 46,500 45,500 30,600 1,419,840,000
09/02/2021 45,500 0.50 1.10 45,000 45,500 44,300 18,200 828,100,000
08/02/2021 45,000 1.00 2.22 43,500 45,500 43,500 19,100 859,500,000
05/02/2021 44,000 0.50 1.14 43,500 44,000 43,600 4,200 184,800,000
04/01/2021 39,900 1.40 3.51 38,500 40,000 38,300 20,300 809,970,000
31/12/2020 38,500 -0.40 -1.04 38,900 38,900 38,300 10,500 404,250,000
30/12/2020 38,900 0.40 1.03 38,500 39,100 38,200 9,200 357,880,000
29/12/2020 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 1,290 49,665,000
28/12/2020 38,500 -0.60 -1.56 39,100 38,500 37,800 600 23,100,000
27/12/2020 39,100 1.00 2.56 38,100 39,100 38,000 680 26,588,000
25/12/2020 39,100 1.00 2.56 38,100 39,100 38,000 680 26,588,000
24/12/2020 38,100 0.10 0.26 38,000 38,300 37,800 1,620 61,722,000
23/12/2020 38,000 0.10 0.26 37,900 38,300 38,000 370 14,060,000
22/12/2020 37,900 -0.10 -0.26 38,000 38,000 37,700 1,320 50,028,000
21/12/2020 38,000 0.00 ■■ 0.00 38,000 38,000 37,800 1,030 39,140,000
20/12/2020 38,000 0.20 0.53 37,800 38,100 37,700 1,820 69,160,000
18/12/2020 38,000 0.20 0.53 37,800 38,100 37,700 1,820 69,160,000
17/12/2020 37,800 0.20 0.53 37,600 38,000 37,600 1,390 52,542,000
16/12/2020 37,600 0.00 ■■ 0.00 37,600 37,600 37,400 590 22,184,000
15/12/2020 37,600 0.00 ■■ 0.00 37,600 37,700 37,200 540 20,304,000
14/12/2020 37,600 0.30 0.80 37,300 37,800 37,400 820 30,832,000
13/12/2020 37,300 -0.40 -1.07 37,700 37,700 37,300 260 9,698,000
11/12/2020 37,300 -0.40 -1.07 37,700 37,700 37,300 260 9,698,000
10/12/2020 37,700 0.30 0.80 37,400 37,700 37,400 230 8,671,000
09/12/2020 37,400 0.50 1.34 36,900 37,400 37,000 710 26,554,000
08/12/2020 36,900 -1.00 -2.71 37,900 37,600 36,500 1,890 69,741,000
07/12/2020 37,900 0.20 0.53 37,700 37,900 37,400 300 11,370,000
04/12/2020 37,300 -0.70 -1.88 38,000 37,400 37,300 3,700 138,010,000
03/12/2020 38,000 -0.30 -0.79 38,300 38,800 37,100 1,540 58,520,000
02/12/2020 38,300 1.20 3.13 37,100 38,300 37,100 1,920 73,536,000
01/12/2020 37,100 0.60 1.62 36,500 37,100 35,600 1,960 72,716,000
30/11/2020 36,500 2.00 5.48 34,500 36,500 35,000 26,600 970,900,000
27/11/2020 34,500 0.00 ■■ 0.00 34,500 34,800 34,500 14,200 489,900,000
26/11/2020 34,500 0.20 0.58 34,300 34,700 34,400 18,400 634,800,000
25/11/2020 34,300 -0.10 -0.29 34,400 34,400 34,300 2,000 68,600,000
24/11/2020 34,400 -0.10 -0.29 34,500 34,500 34,000 13,500 464,400,000
23/11/2020 34,500 0.00 ■■ 0.00 34,500 34,500 34,300 8,600 296,700,000
20/11/2020 34,500 0.00 ■■ 0.00 34,500 35,000 34,300 510 17,595,000
19/11/2020 34,500 0.10 0.29 34,400 34,500 34,100 1,950 67,275,000
18/11/2020 34,400 0.00 ■■ 0.00 34,400 34,400 34,100 540 18,576,000
17/11/2020 34,400 0.40 1.16 34,000 34,400 33,500 1,070 36,808,000
16/11/2020 34,000 0.40 1.18 33,600 34,000 33,500 670 22,780,000
13/11/2020 33,600 0.10 0.30 33,500 33,800 33,500 760 25,536,000
12/11/2020 33,500 0.00 ■■ 0.00 33,500 33,600 33,300 500 16,750,000
11/11/2020 33,500 -0.60 -1.79 34,100 33,500 33,500 200 6,700,000
10/11/2020 34,100 0.00 ■■ 0.00 34,100 34,100 33,300 590 20,119,000
09/11/2020 34,100 -0.40 -1.17 34,500 34,900 33,900 560 19,096,000
06/11/2020 34,500 0.90 2.61 33,600 34,500 33,600 2,770 95,565,000
05/11/2020 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 2,700 90,720,000
04/11/2020 33,600 0.20 0.60 33,400 33,600 33,300 5,960 200,256,000
03/11/2020 33,400 0.00 ■■ 0.00 33,400 33,400 33,200 3,870 129,258,000
02/11/2020 33,400 0.20 0.60 33,200 33,800 33,200 600 20,040,000
30/10/2020 33,200 0.00 ■■ 0.00 33,200 33,400 33,000 14,900 494,680,000
29/10/2020 33,200 0.20 0.60 33,000 33,200 32,800 16,000 531,200,000
28/10/2020 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 42,700 1,409,100,000
27/10/2020 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 1,290 42,570,000
26/10/2020 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 1,160 38,280,000
23/10/2020 33,000 0.10 0.30 32,900 33,000 32,800 1,730 57,090,000
22/10/2020 32,900 -0.10 -0.30 33,000 33,000 32,900 1,050 34,545,000
21/10/2020 33,000 0.00 ■■ 0.00 33,000 33,200 32,700 13,900 458,700,000
20/10/2020 33,000 0.00 ■■ 0.00 33,000 34,000 33,000 2,820 93,060,000
19/10/2020 33,000 -0.30 -0.91 33,300 33,000 32,800 750 24,750,000
16/10/2020 33,300 0.80 2.40 32,500 33,400 32,500 910 30,303,000
15/10/2020 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,800 91,000,000
14/10/2020 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 5,500 178,750,000
13/10/2020 32,500 -0.30 -0.92 32,800 32,600 32,500 3,600 117,000,000
12/10/2020 32,800 0.00 ■■ 0.00 32,800 32,800 32,200 1,060 34,768,000
09/10/2020 32,800 -0.20 -0.61 33,000 33,000 32,500 19,000 623,200,000
08/10/2020 33,000 0.10 0.30 32,900 33,000 33,000 10 330,000
07/10/2020 32,900 0.00 ■■ 0.00 32,900 33,000 32,600 1,030 33,887,000
06/10/2020 32,900 0.30 0.91 32,600 33,000 32,500 9,500 312,550,000
05/10/2020 32,600 -0.30 -0.92 32,900 32,800 32,500 410 13,366,000
02/10/2020 32,900 -0.30 -0.91 33,200 33,000 32,000 1,230 40,467,000
01/10/2020 33,200 0.40 1.20 32,800 33,200 32,800 940 31,208,000
30/09/2020 32,800 -0.40 -1.22 33,200 33,000 32,500 1,940 63,632,000
29/09/2020 33,200 -0.20 -0.60 33,400 33,200 32,700 630 20,916,000
28/09/2020 33,400 -0.30 -0.90 33,700 33,400 32,500 21,200 708,080,000
25/09/2020 33,700 0.20 0.59 33,500 33,700 33,500 4,200 141,540,000
24/09/2020 33,500 -1.00 -2.99 34,500 34,600 33,500 910 30,485,000
23/09/2020 34,500 0.70 2.03 33,800 34,600 34,000 930 32,085,000
22/09/2020 33,800 1.20 3.55 32,600 33,800 32,600 2,840 95,992,000
21/09/2020 32,600 0.30 0.92 32,300 32,700 32,300 12,400 404,240,000
18/09/2020 32,300 0.40 1.24 31,900 32,300 31,900 280 9,044,000
17/09/2020 31,900 -0.30 -0.94 32,200 32,400 31,600 2,520 80,388,000
16/09/2020 32,200 0.20 0.62 32,000 32,200 31,900 9,800 315,560,000
15/09/2020 32,000 0.20 0.63 31,800 32,000 31,900 550 17,600,000
14/09/2020 31,800 -0.20 -0.63 32,000 32,000 31,500 1,600 50,880,000
11/09/2020 32,000 0.00 ■■ 0.00 32,000 32,100 31,900 1,070 34,240,000
10/09/2020 32,000 -0.60 -1.88 32,600 32,500 31,500 1,100 35,200,000
09/09/2020 32,600 0.20 0.61 32,400 32,600 32,400 2,800 91,280,000
08/09/2020 32,400 0.00 ■■ 0.00 32,400 32,500 32,400 390 12,636,000
07/09/2020 32,400 0.70 2.16 31,700 32,500 31,700 390 12,636,000
04/09/2020 31,700 0.10 0.32 31,600 31,700 31,500 440 13,948,000
03/09/2020 31,600 0.00 ■■ 0.00 31,600 31,600 31,500 430 13,588,000
01/09/2020 31,600 -0.20 -0.63 31,800 32,000 31,500 1,280 40,448,000
31/08/2020 31,800 0.20 0.63 31,600 32,000 31,400 290 9,222,000
28/08/2020 31,600 -0.10 -0.32 31,700 31,700 31,500 930 29,388,000
27/08/2020 31,700 -0.10 -0.32 31,800 32,000 31,600 360 11,412,000
26/08/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 670 21,306,000
25/08/2020 31,800 -0.10 -0.31 31,900 31,800 31,400 380 12,084,000
24/08/2020 31,900 -0.10 -0.31 32,000 32,000 31,100 8,200 261,580,000
21/08/2020 32,000 1.50 4.69 30,500 32,000 30,500 2,430 77,760,000
20/08/2020 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,600 79,300,000
19/08/2020 30,500 0.20 0.66 30,300 30,500 30,200 1,140 34,770,000
18/08/2020 30,300 0.00 ■■ 0.00 30,300 30,400 30,200 1,160 35,148,000
17/08/2020 30,300 0.10 0.33 30,200 30,300 30,200 7,100 215,130,000
14/08/2020 30,200 -0.20 -0.66 30,400 30,700 30,100 350 10,570,000
13/08/2020 30,400 0.40 1.32 30,000 30,400 29,500 930 28,272,000
12/08/2020 30,000 0.20 0.67 29,800 30,100 29,800 670 20,100,000
11/08/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 500 14,900,000
10/08/2020 29,800 0.00 ■■ 0.00 29,800 30,300 29,800 3,200 95,360,000
07/08/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 130 3,874,000
06/08/2020 29,800 0.20 0.67 29,600 29,800 29,700 520 15,496,000
05/08/2020 29,600 -1.10 -3.72 30,700 30,900 29,600 1,750 51,800,000
04/08/2020 30,700 0.30 0.98 30,400 30,700 30,200 330 10,131,000
03/08/2020 30,400 -0.10 -0.33 30,500 30,500 30,400 510 15,504,000
31/07/2020 30,500 0.60 1.97 29,900 30,500 29,900 70 2,135,000
30/07/2020 29,900 0.20 0.67 29,700 29,900 29,700 5,600 167,440,000
29/07/2020 29,700 -0.80 -2.69 30,500 29,700 29,300 400 11,880,000
28/07/2020 30,500 1.10 3.61 29,400 30,500 29,800 6,300 192,150,000
27/07/2020 29,400 -1.10 -3.74 30,500 30,000 29,100 7,300 214,620,000
24/07/2020 30,500 -0.40 -1.31 30,900 30,800 30,000 7,200 219,600,000
23/07/2020 30,900 0.00 ■■ 0.00 30,900 30,900 30,500 17,100 528,390,000
22/07/2020 30,900 0.10 0.32 30,800 30,900 30,000 1,410 43,569,000
21/07/2020 30,800 0.20 0.65 30,600 32,000 30,300 970 29,876,000
20/07/2020 30,600 0.00 ■■ 0.00 30,600 31,000 30,500 460 14,076,000
17/07/2020 30,600 1.00 3.27 29,600 31,000 29,700 2,040 62,424,000
16/07/2020 29,600 0.00 ■■ 0.00 29,600 30,500 29,600 580 17,168,000
15/07/2020 29,600 -0.40 -1.35 30,000 30,500 29,600 680 20,128,000
14/07/2020 30,000 0.70 2.33 29,300 30,000 29,500 5,800 174,000,000
13/07/2020 29,300 0.00 ■■ 0.00 29,300 29,300 29,200 260 7,618,000
10/07/2020 29,300 -0.10 -0.34 29,400 29,400 29,300 310 9,083,000
09/07/2020 29,400 0.10 0.34 29,300 29,400 29,300 520 15,288,000
08/07/2020 29,300 0.10 0.34 29,200 29,400 29,200 430 12,599,000
07/07/2020 29,200 0.00 ■■ 0.00 29,200 29,200 29,100 120 3,504,000
06/07/2020 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 40 1,168,000
03/07/2020 29,200 -0.10 -0.34 29,300 29,200 29,100 20 584,000
02/07/2020 29,300 -0.10 -0.34 29,400 29,400 29,200 460 13,478,000
01/07/2020 29,400 0.00 ■■ 0.00 29,400 29,400 29,200 2,100 61,740,000
30/06/2020 29,400 0.00 ■■ 0.00 29,400 29,400 29,100 250 7,350,000
29/06/2020 29,400 0.10 0.34 29,300 29,500 29,000 1,270 37,338,000
26/06/2020 29,300 0.10 0.34 29,200 29,400 29,100 5,200 152,360,000
25/06/2020 29,200 0.20 0.68 29,000 29,200 29,000 5,500 160,600,000
24/06/2020 29,000 -0.40 -1.38 29,400 29,400 29,000 670 19,430,000
23/06/2020 29,400 0.40 1.36 29,000 29,400 29,000 190 5,586,000
22/06/2020 29,000 0.10 0.34 28,900 29,000 28,500 370 10,730,000
19/06/2020 28,900 0.40 1.38 28,500 28,900 28,500 1,900 54,910,000
18/06/2020 28,500 -0.20 -0.70 28,700 28,600 28,400 500 14,250,000
17/06/2020 28,700 0.10 0.35 28,600 28,700 28,500 490 14,063,000
16/06/2020 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 620 17,732,000
15/06/2020 28,600 -0.30 -1.05 28,900 28,600 28,500 730 20,878,000
12/06/2020 28,900 0.40 1.38 28,500 28,900 28,400 1,650 47,685,000
11/06/2020 28,500 -0.30 -1.05 28,800 28,800 28,500 1,100 31,350,000
10/06/2020 28,800 -0.10 -0.35 28,900 29,000 28,600 680 19,584,000
09/06/2020 28,900 -0.10 -0.35 29,000 28,900 28,600 480 13,872,000
08/06/2020 29,000 0.10 0.34 28,900 29,200 28,900 20,200 585,800,000
06/06/2020 28,900 0.10 0.35 28,800 29,000 28,600 300 8,670,000
05/06/2020 28,900 0.10 0.35 28,800 29,000 28,600 300 8,670,000
04/06/2020 28,800 -0.10 -0.35 28,900 28,900 28,500 2,090 60,192,000
03/06/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 760 21,964,000
02/06/2020 28,900 -0.10 -0.35 29,000 29,000 28,700 430 12,427,000
01/06/2020 29,000 0.00 ■■ 0.00 29,000 29,200 29,000 740 21,460,000
31/05/2020 29,000 0.70 2.41 28,300 29,000 28,300 980 28,420,000
29/05/2020 29,000 0.70 2.41 28,300 29,000 28,300 980 28,420,000
28/05/2020 28,300 -0.90 -3.18 29,200 28,900 28,300 1,920 54,336,000
27/05/2020 29,200 -0.10 -0.34 29,300 29,400 28,500 1,130 32,996,000
26/05/2020 29,300 -0.70 -2.39 30,000 30,000 29,300 1,660 48,638,000
25/05/2020 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 1,990 59,700,000
24/05/2020 33,500 -0.10 -0.30 33,600 33,500 32,700 1,640 54,940,000
22/05/2020 33,500 -0.10 -0.30 33,600 33,500 32,700 1,640 54,940,000
21/05/2020 33,600 -0.20 -0.60 33,800 33,900 33,400 540 18,144,000
20/05/2020 33,800 -0.20 -0.59 34,000 33,800 32,300 1,410 47,658,000
19/05/2020 34,000 0.20 0.59 33,800 34,800 33,800 2,330 79,220,000
18/05/2020 33,800 0.00 ■■ 0.00 33,800 33,900 33,800 2,710 91,598,000
17/05/2020 33,800 0.00 ■■ 0.00 33,800 34,000 33,500 1,050 35,490,000
15/05/2020 33,800 0.00 ■■ 0.00 33,800 34,000 33,500 1,050 35,490,000
14/05/2020 33,800 0.10 0.30 33,700 33,900 33,300 1,160 39,208,000
13/05/2020 33,700 -0.40 -1.19 34,100 34,100 33,600 1,980 66,726,000
12/05/2020 34,100 0.30 0.88 33,800 34,200 33,900 1,220 41,602,000
11/05/2020 33,800 1.30 3.85 32,500 34,900 33,000 4,880 164,944,000
10/05/2020 32,500 0.80 2.46 31,700 33,000 32,100 2,420 78,650,000
08/05/2020 32,500 0.80 2.46 31,700 33,000 32,100 2,420 78,650,000
07/05/2020 31,700 0.40 1.26 31,300 32,000 31,300 1,030 32,651,000
06/05/2020 31,300 0.10 0.32 31,200 31,500 31,000 1,100 34,430,000
05/05/2020 31,200 -0.20 -0.64 31,400 31,300 31,200 350 10,920,000
04/05/2020 31,400 0.70 2.23 30,700 31,500 30,300 840 26,376,000
01/05/2020 30,700 0.30 0.98 30,400 30,700 30,300 1,150 35,305,000
30/04/2020 30,700 0.30 0.98 30,400 30,700 30,300 1,150 35,305,000
29/04/2020 30,700 0.30 0.98 30,400 30,700 30,300 1,150 35,305,000
28/04/2020 30,400 -0.10 -0.33 30,500 30,500 30,300 260 7,904,000
27/04/2020 30,500 -0.40 -1.31 30,900 30,500 30,300 510 15,555,000
26/04/2020 30,900 -0.10 -0.32 31,000 32,400 30,100 510 15,759,000
24/04/2020 30,900 -0.10 -0.32 31,000 32,400 30,100 510 15,759,000
23/04/2020 31,000 0.70 2.26 30,300 31,100 30,100 520 16,120,000
22/04/2020 30,300 0.30 0.99 30,000 30,500 29,000 5,440 164,832,000
21/04/2020 30,000 -1.80 -6.00 31,800 31,200 29,700 1,100 33,000,000
20/04/2020 31,800 -0.70 -2.20 32,500 32,200 31,500 1,650 52,470,000
19/04/2020 32,500 0.10 0.31 32,400 32,500 32,300 1,840 59,800,000
17/04/2020 32,500 0.10 0.31 32,400 32,500 32,300 1,840 59,800,000
16/04/2020 32,400 1.40 4.32 31,000 32,900 31,000 2,550 82,620,000
15/04/2020 31,000 1.00 3.23 30,000 31,000 30,100 3,440 106,640,000
14/04/2020 30,000 -0.10 -0.33 30,100 30,300 29,800 1,960 58,800,000
13/04/2020 30,100 0.20 0.66 29,900 30,100 29,900 1,410 42,441,000
12/04/2020 29,900 0.00 ■■ 0.00 29,900 30,000 29,600 2,330 69,667,000
10/04/2020 29,900 0.00 ■■ 0.00 29,900 30,000 29,600 2,330 69,667,000
09/04/2020 29,900 0.20 0.67 29,700 29,900 29,700 750 22,425,000
08/04/2020 29,700 0.10 0.34 29,600 29,800 29,500 730 21,681,000
07/04/2020 29,600 -0.40 -1.35 30,000 30,000 29,600 230 6,808,000
06/04/2020 30,000 0.40 1.33 29,600 30,100 29,600 900 27,000,000
05/04/2020 29,600 1.00 3.38 28,600 30,700 29,400 1,650 48,840,000
03/04/2020 29,600 1.00 3.38 28,600 30,700 29,400 1,650 48,840,000
02/04/2020 28,600 0.00 ■■ 0.00 28,600 28,600 28,300 1,170 33,462,000
01/04/2020 28,600 0.00 ■■ 0.00 28,600 28,600 28,300 1,170 33,462,000
31/03/2020 28,600 -0.30 -1.05 28,900 28,800 28,500 530 15,158,000
30/03/2020 28,900 -0.30 -1.04 29,200 29,200 28,600 460 13,294,000
29/03/2020 29,200 -0.20 -0.68 29,400 29,200 29,000 440 12,848,000
27/03/2020 29,200 -0.20 -0.68 29,400 29,200 29,000 440 12,848,000
26/03/2020 29,400 0.30 1.02 29,100 29,400 29,300 150 4,410,000
25/03/2020 29,100 -0.40 -1.37 29,500 29,400 29,100 210 6,111,000
24/03/2020 29,500 0.00 ■■ 0.00 29,500 29,500 27,500 270 7,965,000
23/03/2020 29,500 -0.20 -0.68 29,700 29,700 29,500 250 7,375,000
22/03/2020 29,700 -0.10 -0.34 29,800 29,800 29,500 890 26,433,000
20/03/2020 29,700 -0.10 -0.34 29,800 29,800 29,500 890 26,433,000
19/03/2020 29,800 0.10 0.34 29,700 29,800 29,500 2,370 70,626,000
18/03/2020 29,700 0.40 1.35 29,300 29,800 29,300 600 17,820,000
17/03/2020 29,300 0.50 1.71 28,800 29,300 28,600 690 20,217,000
16/03/2020 28,800 0.00 ■■ 0.00 28,800 28,800 27,500 6,200 178,560,000
13/03/2020 28,800 0.00 ■■ 0.00 28,800 28,800 27,500 5,000 144,000,000
12/03/2020 28,800 -0.50 -1.74 29,300 29,000 27,500 1,500 43,200,000
11/03/2020 29,300 0.00 ■■ 0.00 29,300 29,500 29,000 12,000 351,600,000
10/03/2020 29,300 -0.10 -0.34 29,400 29,300 29,200 410 12,013,000
09/03/2020 29,400 0.00 ■■ 0.00 29,400 29,400 29,100 6,950 204,330,000
06/03/2020 29,400 0.20 0.68 29,200 29,400 29,300 4,800 141,120,000
05/03/2020 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 100 2,920,000
04/03/2020 29,200 -0.10 -0.34 29,300 29,300 29,200 630 18,396,000
03/03/2020 29,300 -0.20 -0.68 29,500 29,500 29,300 540 15,822,000
02/03/2020 29,500 0.10 0.34 29,400 29,500 29,500 20 590,000
28/02/2020 29,400 0.10 0.34 29,300 29,400 29,400 10 294,000
27/02/2020 29,300 0.00 ■■ 0.00 29,300 29,500 29,000 260 7,618,000
26/02/2020 29,300 -0.30 -1.02 29,600 29,400 29,300 710 20,803,000
25/02/2020 29,600 0.00 ■■ 0.00 29,600 29,600 29,300 710 21,016,000
24/02/2020 29,600 0.10 0.34 29,500 29,600 29,400 1,330 39,368,000
21/02/2020 29,500 -0.30 -1.02 29,800 29,600 29,500 650 19,175,000
20/02/2020 29,800 -0.40 -1.34 30,200 30,000 29,800 100 2,980,000
19/02/2020 30,200 0.70 2.32 29,500 30,200 29,500 160 4,832,000
18/02/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 740 21,830,000
17/02/2020 29,500 -0.10 -0.34 29,600 29,600 29,500 2,000 59,000,000
14/02/2020 29,600 -29.60 -100.00 29,600 0 0 0 0
13/02/2020 29,600 -0.10 -0.34 29,700 29,600 29,600 170 5,032,000
12/02/2020 29,700 -0.20 -0.67 29,900 30,000 29,500 360 10,692,000
11/02/2020 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 110 3,289,000
10/02/2020 29,900 0.90 3.01 29,000 30,000 29,900 110 3,289,000
09/02/2020 29,000 0.10 0.34 28,900 29,000 29,000 70 2,030,000
07/02/2020 29,000 0.10 0.34 28,900 29,000 29,000 70 2,030,000
06/02/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,300 160 4,624,000
05/02/2020 28,900 -0.70 -2.42 29,600 29,000 28,700 200 5,780,000
04/02/2020 29,600 0.60 2.03 29,000 29,600 28,500 260 7,696,000
03/02/2020 29,000 -0.50 -1.72 29,500 29,000 28,000 130 3,770,000
02/02/2020 29,500 -0.50 -1.69 30,000 30,000 28,000 460 13,570,000
31/01/2020 29,500 -0.50 -1.69 30,000 30,000 28,000 460 13,570,000
30/01/2020 30,000 -0.90 -3.00 30,900 30,000 30,000 110 3,300,000
29/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
28/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
27/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
26/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
24/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
23/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
22/01/2020 30,900 0.70 2.27 30,200 30,900 30,700 60 1,854,000
21/01/2020 30,200 0.20 0.66 30,000 30,200 30,000 2,100 63,420,000
20/01/2020 30,000 0.50 1.67 29,500 30,000 29,500 5,200 156,000,000
17/01/2020 29,500 -0.30 -1.02 29,800 29,800 29,000 1,200 35,400,000
16/01/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,000 4,200 125,160,000
15/01/2020 29,800 -29.80 -100.00 29,800 0 0 0 0
13/01/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,800 550 16,390,000
10/01/2020 29,800 0.10 0.34 29,700 29,800 29,800 130 3,874,000
09/01/2020 29,700 -0.10 -0.34 29,800 29,800 29,700 230 6,831,000
08/01/2020 29,800 -0.10 -0.34 29,900 29,800 29,800 620 18,476,000
07/01/2020 29,900 0.10 0.33 29,800 30,000 29,800 230 6,877,000
06/01/2020 29,800 0.00 ■■ 0.00 29,800 30,000 29,800 760 22,648,000
03/01/2020 29,800 -0.40 -1.34 30,200 29,900 29,800 300 8,940,000
02/01/2020 30,200 0.30 0.99 29,900 30,200 29,600 680 20,536,000
31/12/2019 29,900 -0.10 -0.33 30,000 30,000 29,600 10,900 325,910,000
30/12/2019 30,000 0.00 ■■ 0.00 30,000 30,100 29,900 900 27,000,000
27/12/2019 30,000 -0.10 -0.33 30,100 30,000 30,000 210 6,300,000
26/12/2019 30,100 -0.10 -0.33 30,200 30,200 30,000 160 4,816,000
25/12/2019 30,200 0.10 0.33 30,100 30,200 29,900 870 26,274,000
24/12/2019 30,100 0.10 0.33 30,000 30,200 30,000 860 25,886,000
23/12/2019 30,000 0.40 1.33 29,600 30,000 29,600 290 8,700,000
20/12/2019 29,600 -29.60 -100.00 29,600 0 0 0 0
19/12/2019 29,600 0.50 1.69 29,100 30,300 29,500 590 17,464,000
18/12/2019 29,100 0.10 0.34 29,000 29,200 29,100 110 3,201,000
16/12/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 1,300 37,700,000
13/12/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 9,400 272,600,000
12/12/2019 29,000 0.00 ■■ 0.00 29,000 30,000 29,000 830 24,070,000
11/12/2019 29,000 -1.00 -3.45 30,000 29,600 29,000 420 12,180,000
10/12/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
09/12/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 40 1,200,000
06/12/2019 30,000 0.10 0.33 29,900 30,000 29,500 310 9,300,000
05/12/2019 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 30 897,000
04/12/2019 29,900 -0.10 -0.33 30,000 30,500 29,900 2,500 74,750,000
03/12/2019 30,000 0.30 1.00 29,700 30,000 29,900 70 2,100,000
02/12/2019 29,700 -0.90 -3.03 30,600 30,100 29,700 2,900 86,130,000
29/11/2019 30,600 0.60 1.96 30,000 31,000 29,500 260 7,956,000
28/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,900 770 23,100,000
27/11/2019 30,000 0.10 0.33 29,900 30,100 30,000 280 8,400,000
26/11/2019 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
25/11/2019 29,900 -29.90 -100.00 29,900 0 0 0 0
22/11/2019 29,900 0.00 ■■ 0.00 29,900 30,100 29,500 530 15,847,000
21/11/2019 29,900 0.10 0.33 29,800 30,000 29,800 2,400 71,760,000
20/11/2019 29,800 -0.40 -1.34 30,200 30,000 29,400 170 5,066,000
19/11/2019 30,200 0.20 0.66 30,000 30,200 30,200 50 1,510,000
18/11/2019 30,000 -0.80 -2.67 30,800 31,000 30,000 340 10,200,000
15/11/2019 30,800 0.00 ■■ 0.00 30,800 31,300 30,800 520 16,016,000
14/11/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,000 4,300 132,440,000
13/11/2019 30,800 1.80 5.84 29,000 30,800 29,100 2,830 87,164,000
12/11/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 5,700 165,300,000
11/11/2019 29,000 -0.10 -0.34 29,100 29,100 29,000 290 8,410,000
08/11/2019 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 240 6,984,000
07/11/2019 29,100 -0.30 -1.03 29,400 29,100 29,100 100 2,910,000
06/11/2019 29,400 0.40 1.36 29,000 29,400 28,800 120 3,528,000
05/11/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 2,500 72,500,000
04/11/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,800 200 5,800,000
01/11/2019 29,000 -0.10 -0.34 29,100 29,200 28,700 260 7,540,000
31/10/2019 29,100 -0.30 -1.03 29,400 29,100 29,000 1,400 40,740,000
30/10/2019 29,400 -0.10 -0.34 29,500 29,600 29,000 9,400 276,360,000
29/10/2019 29,500 0.10 0.34 29,400 29,500 29,200 510 15,045,000
28/10/2019 29,400 0.10 0.34 29,300 29,400 29,000 390 11,466,000
25/10/2019 29,300 -0.20 -0.68 29,500 29,300 29,000 210 6,153,000
24/10/2019 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 230 6,785,000
23/10/2019 29,500 0.40 1.36 29,100 29,500 29,100 660 19,470,000
22/10/2019 29,100 0.20 0.69 28,900 29,600 29,000 810 23,571,000
21/10/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 840 24,276,000
18/10/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,500 770 22,253,000
17/10/2019 28,900 0.30 1.04 28,600 29,000 28,300 1,010 29,189,000
16/10/2019 28,600 -0.40 -1.40 29,000 28,900 28,600 70 2,002,000
15/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,100 480 13,920,000
14/10/2019 29,000 1.00 3.45 28,000 29,000 28,300 1,450 42,050,000
11/10/2019 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 9,700 271,600,000
10/10/2019 28,000 -0.50 -1.79 28,500 28,500 28,000 480 13,440,000
09/10/2019 28,500 -0.40 -1.40 28,900 28,900 28,000 790 22,515,000
08/10/2019 28,900 -28.90 -100.00 28,900 0 0 0 0
07/10/2019 28,900 0.10 0.35 28,800 28,900 28,000 150 4,335,000
04/10/2019 28,800 0.40 1.39 28,400 28,800 28,100 120 3,456,000
03/10/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,100 1,020 28,968,000
02/10/2019 28,400 0.10 0.35 28,300 28,500 28,100 160 4,544,000
01/10/2019 28,300 -0.60 -2.12 28,900 28,900 28,300 130 3,679,000
30/09/2019 28,900 0.60 2.08 28,300 28,900 28,800 410 11,849,000
27/09/2019 28,300 -0.10 -0.35 28,400 28,900 28,300 500 14,150,000
26/09/2019 28,400 -0.50 -1.76 28,900 28,900 28,400 580 16,472,000
25/09/2019 28,900 -0.10 -0.35 29,000 28,900 28,900 90 2,601,000
24/09/2019 29,000 0.10 0.34 28,900 29,000 29,000 10 290,000
23/09/2019 28,900 -0.50 -1.73 29,400 29,100 28,800 1,400 40,460,000
20/09/2019 29,400 -0.20 -0.68 29,600 29,400 28,800 250 7,350,000
19/09/2019 29,600 0.50 1.69 29,100 29,600 29,000 120 3,552,000
18/09/2019 29,100 0.10 0.34 29,000 29,900 29,100 200 5,820,000
17/09/2019 29,000 -0.20 -0.69 29,200 29,300 29,000 6,600 191,400,000
16/09/2019 29,200 -1.10 -3.77 30,300 29,700 29,100 570 16,644,000
13/09/2019 30,300 0.30 0.99 30,000 30,300 29,300 250 7,575,000
12/09/2019 30,000 -0.50 -1.67 30,500 30,300 30,000 4,600 138,000,000
11/09/2019 30,500 1.00 3.28 29,500 30,500 30,100 420 12,810,000
10/09/2019 29,500 -0.70 -2.37 30,200 30,200 29,500 800 23,600,000
09/09/2019 30,200 -0.50 -1.66 30,700 30,700 29,700 130 3,926,000
06/09/2019 30,700 1.50 4.89 29,200 30,700 28,300 1,530 46,971,000
05/09/2019 29,200 0.60 2.05 28,600 29,500 28,500 610 17,812,000
04/09/2019 28,600 -0.10 -0.35 28,700 28,700 28,000 1,580 45,188,000
03/09/2019 28,700 -3.10 -10.80 31,800 31,600 28,700 1,560 44,772,000
30/08/2019 31,800 -0.60 -1.89 32,400 32,200 31,800 440 13,992,000
29/08/2019 32,400 -0.10 -0.31 32,500 32,500 29,400 490 15,876,000
28/08/2019 39,700 0.00 ■■ 0.00 39,700 39,700 39,100 3,110 123,467,000
27/08/2019 39,700 0.60 1.51 39,100 39,800 39,300 3,870 153,639,000
26/08/2019 39,100 0.10 0.26 39,000 39,200 38,900 3,800 148,580,000
23/08/2019 39,000 0.00 ■■ 0.00 39,000 39,100 38,900 1,360 53,040,000
22/08/2019 39,000 -0.10 -0.26 39,100 39,300 39,000 1,180 46,020,000
21/08/2019 39,100 -0.30 -0.77 39,400 39,500 39,100 970 37,927,000
20/08/2019 39,400 0.30 0.76 39,100 39,500 39,100 1,140 44,916,000
19/08/2019 39,100 0.00 ■■ 0.00 39,100 39,900 38,900 3,000 117,300,000
16/08/2019 39,100 0.30 0.77 38,800 39,800 38,900 1,750 68,425,000
15/08/2019 38,800 0.80 2.06 38,000 39,800 38,000 4,240 164,512,000
14/08/2019 38,000 -0.40 -1.05 38,400 38,100 37,500 770 29,260,000
13/08/2019 38,400 -0.20 -0.52 38,600 38,900 38,200 600 23,040,000
12/08/2019 38,600 -0.90 -2.33 39,500 39,500 38,600 50 1,930,000
09/08/2019 39,500 -0.10 -0.25 39,600 40,300 39,400 570 22,515,000
08/08/2019 39,600 -0.70 -1.77 40,300 40,300 39,100 460 18,216,000
07/08/2019 40,300 0.70 1.74 39,600 40,500 39,100 710 28,613,000
06/08/2019 39,600 0.00 ■■ 0.00 39,600 39,700 39,600 110 4,356,000
05/08/2019 39,600 1.10 2.78 38,500 40,800 39,000 1,050 41,580,000
02/08/2019 38,500 0.80 2.08 37,700 38,500 37,800 190 7,315,000
01/08/2019 37,700 0.20 0.53 37,500 37,700 37,500 180 6,786,000
31/07/2019 37,500 1.20 3.20 36,300 37,500 36,700 230 8,625,000
30/07/2019 36,300 -0.20 -0.55 36,500 36,300 36,200 220 7,986,000
29/07/2019 36,500 -0.20 -0.55 36,700 36,500 36,200 420 15,330,000
26/07/2019 36,700 0.90 2.45 35,800 36,700 36,700 20 734,000
25/07/2019 35,800 -0.20 -0.56 36,000 35,800 35,500 480 17,184,000
24/07/2019 36,000 0.80 2.22 35,200 36,200 35,300 710 25,560,000
23/07/2019 35,200 0.20 0.57 35,000 35,200 35,000 730 25,696,000
22/07/2019 35,000 -0.90 -2.57 35,900 35,900 34,500 1,560 54,600,000
19/07/2019 35,900 -0.70 -1.95 36,600 36,200 35,600 1,100 39,490,000
18/07/2019 36,600 0.00 ■■ 0.00 36,600 37,000 36,000 1,070 39,162,000
17/07/2019 36,600 -0.60 -1.64 37,200 37,000 36,600 1,050 38,430,000
16/07/2019 37,200 -0.50 -1.34 37,700 37,400 37,000 600 22,320,000
15/07/2019 37,700 0.20 0.53 37,500 37,700 37,500 110 4,147,000
12/07/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 220 8,250,000
11/07/2019 37,500 -0.30 -0.80 37,800 38,400 37,000 510 19,125,000
10/07/2019 37,800 -0.80 -2.12 38,600 38,000 37,200 430 16,254,000
09/07/2019 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 10 386,000
08/07/2019 38,600 -0.40 -1.04 39,000 39,000 38,300 180 6,948,000
05/07/2019 39,000 -0.50 -1.28 39,500 39,000 38,500 160 6,240,000
03/07/2019 39,500 0.20 0.51 39,300 39,500 38,800 180 7,110,000
02/07/2019 39,300 0.30 0.76 39,000 39,300 38,600 570 22,401,000
01/07/2019 39,000 -2.00 -5.13 41,000 39,000 39,000 120 4,680,000
27/06/2019 41,000 2.00 4.88 39,000 41,000 38,700 430 17,630,000
26/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,800 470 18,330,000
25/06/2019 39,000 0.00 ■■ 0.00 39,000 41,800 39,000 490 19,110,000
24/06/2019 39,000 -0.50 -1.28 39,500 39,000 39,000 290 11,310,000
21/06/2019 39,500 -0.10 -0.25 39,600 39,600 39,300 850 33,575,000
20/06/2019 39,600 -0.40 -1.01 40,000 39,700 39,600 550 21,780,000
19/06/2019 40,000 0.30 0.75 39,700 40,000 40,000 200 8,000,000
18/06/2019 39,700 0.70 1.76 39,000 39,700 38,700 560 22,232,000
17/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 220 8,580,000
16/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 500 19,500,000
14/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 500 19,500,000
13/06/2019 39,000 0.00 ■■ 0.00 39,000 39,200 39,000 330 12,870,000
11/06/2019 39,000 -1.50 -3.85 40,500 40,000 39,000 240 9,360,000
10/06/2019 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 60 2,430,000
09/06/2019 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 60 2,430,000
07/06/2019 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 60 2,430,000
06/06/2019 40,500 0.50 1.23 40,000 40,500 38,500 60 2,430,000
05/06/2019 40,000 -0.50 -1.25 40,500 40,000 39,700 100 4,000,000
04/06/2019 40,500 -0.10 -0.25 40,600 40,500 39,700 400 16,200,000
03/06/2019 40,500 -0.10 -0.25 40,600 40,500 39,700 400 16,200,000
02/06/2019 40,600 0.10 0.25 40,500 40,600 39,800 180 7,308,000
31/05/2019 40,600 0.10 0.25 40,500 40,600 39,800 180 7,308,000
30/05/2019 40,500 0.00 ■■ 0.00 40,500 40,500 39,900 180 7,290,000
29/05/2019 40,500 0.50 1.23 40,000 40,500 39,900 30 1,215,000
28/05/2019 40,000 -0.40 -1.00 40,400 41,000 39,900 190 7,600,000
27/05/2019 40,400 0.00 ■■ 0.00 40,400 40,400 39,900 310 12,524,000
26/05/2019 40,400 -0.60 -1.49 41,000 40,800 39,900 410 16,564,000
24/05/2019 40,400 -0.60 -1.49 41,000 40,800 39,900 410 16,564,000
23/05/2019 41,000 0.20 0.49 40,800 41,000 39,900 360 14,760,000
22/05/2019 41,000 0.20 0.49 40,800 41,000 39,900 360 14,760,000
21/05/2019 40,800 0.20 0.49 40,600 40,800 40,000 280 11,424,000
20/05/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 160 6,496,000
19/05/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,200 20 812,000
17/05/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,200 20 812,000
16/05/2019 40,600 0.20 0.49 40,400 40,600 40,100 280 11,368,000
15/05/2019 40,400 -0.60 -1.49 41,000 41,000 39,600 560 22,624,000
14/05/2019 41,000 0.00 ■■ 0.00 41,000 41,000 40,400 640 26,240,000
13/05/2019 41,000 0.10 0.24 40,900 41,000 41,000 470 19,270,000
12/05/2019 40,900 -0.60 -1.47 41,500 40,900 39,700 160 6,544,000
10/05/2019 40,900 -0.60 -1.47 41,500 40,900 39,700 160 6,544,000
09/05/2019 41,500 0.60 1.45 40,900 41,500 39,700 120 4,980,000
08/05/2019 40,900 -0.60 -1.47 41,500 41,000 40,000 910 37,219,000
07/05/2019 41,500 -0.30 -0.72 41,800 41,600 41,000 170 7,055,000
06/05/2019 41,800 -0.10 -0.24 41,900 41,900 41,500 410 17,138,000
03/05/2019 41,900 0.40 0.95 41,500 41,900 41,500 60 2,514,000
02/05/2019 41,900 0.40 0.95 41,500 41,900 41,500 60 2,514,000
01/05/2019 41,500 0.30 0.72 41,200 41,500 41,000 360 14,940,000
30/04/2019 41,500 0.30 0.72 41,200 41,500 41,000 360 14,940,000
29/04/2019 41,500 0.30 0.72 41,200 41,500 41,000 360 14,940,000
28/04/2019 41,500 0.30 0.72 41,200 41,500 41,000 360 14,940,000
26/04/2019 41,500 0.30 0.72 41,200 41,500 41,000 360 14,940,000
25/04/2019 41,200 0.40 0.97 40,800 41,300 40,900 100 4,120,000
24/04/2019 40,800 -1.10 -2.70 41,900 41,500 40,700 470 19,176,000
23/04/2019 41,900 1.20 2.86 40,700 41,900 41,100 60 2,514,000
22/04/2019 40,700 -1.40 -3.44 42,100 42,000 40,700 910 37,037,000
21/04/2019 42,100 0.10 0.24 42,000 42,500 41,800 680 28,628,000
19/04/2019 42,100 0.10 0.24 42,000 42,500 41,800 680 28,628,000
18/04/2019 42,000 -1.10 -2.62 43,100 43,000 42,000 660 27,720,000
17/04/2019 43,100 0.10 0.23 43,000 43,500 43,000 940 40,514,000
16/04/2019 43,000 0.50 1.16 42,500 43,000 42,600 480 20,640,000
15/04/2019 42,500 -0.50 -1.18 43,000 43,400 42,500 410 17,425,000
14/04/2019 42,500 -0.50 -1.18 43,000 43,400 42,500 410 17,425,000
12/04/2019 42,500 -0.50 -1.18 43,000 43,400 42,500 410 17,425,000
11/04/2019 43,000 0.10 0.23 42,900 43,700 43,000 210 9,030,000
10/04/2019 42,900 -0.60 -1.40 43,500 42,900 42,000 710 30,459,000
09/04/2019 43,500 0.30 0.69 43,200 44,000 43,100 630 27,405,000
08/04/2019 43,500 0.30 0.69 43,200 44,000 43,100 630 27,405,000
07/04/2019 43,200 -0.70 -1.62 43,900 44,000 42,800 330 14,256,000
05/04/2019 43,200 -0.70 -1.62 43,900 44,000 42,800 330 14,256,000
04/04/2019 43,900 0.30 0.68 43,600 44,000 43,500 850 37,315,000
03/04/2019 43,600 1.20 2.75 42,400 43,600 43,600 40 1,744,000
02/04/2019 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 80 3,392,000
01/04/2019 42,400 -1.00 -2.36 43,400 43,300 42,400 110 4,664,000
29/03/2019 43,400 -0.60 -1.38 44,000 43,400 43,100 130 5,642,000
28/03/2019 44,000 1.40 3.18 42,600 44,000 42,200 300 13,200,000
27/03/2019 42,600 0.10 0.23 42,500 43,000 42,200 720 30,672,000
26/03/2019 42,500 0.10 0.24 42,400 42,500 42,400 200 8,500,000
25/03/2019 42,400 -0.30 -0.71 42,700 42,500 41,600 360 15,264,000
22/03/2019 42,700 0.10 0.23 42,600 42,800 41,500 410 17,507,000
21/03/2019 42,600 -0.10 -0.23 42,700 43,000 41,800 90 3,834,000
20/03/2019 42,700 -0.10 -0.23 42,800 42,700 42,000 110 4,697,000
19/03/2019 42,800 0.00 ■■ 0.00 42,800 43,000 42,200 120 5,136,000
18/03/2019 42,800 -0.10 -0.23 42,900 42,800 42,100 530 22,684,000
15/03/2019 42,900 -0.10 -0.23 43,000 43,000 41,800 230 9,867,000
14/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,500 380 16,340,000
13/03/2019 43,000 0.50 1.16 42,500 43,000 42,500 300 12,900,000
12/03/2019 42,500 0.50 1.18 42,000 42,900 41,800 670 28,475,000
11/03/2019 42,000 0.30 0.71 41,700 42,000 41,300 440 18,480,000
08/03/2019 41,500 -0.60 -1.45 42,100 42,000 41,000 1,040 43,160,000
07/03/2019 41,500 -0.70 -1.69 42,200 41,500 41,500 10 415,000
06/03/2019 41,500 -1.00 -2.41 42,500 42,000 41,500 480 19,920,000
05/03/2019 42,500 0.00 ■■ 0.00 42,500 42,500 40,500 380 16,150,000
04/03/2019 42,500 -0.50 -1.18 43,000 42,500 42,000 180 7,650,000
01/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,000 360 15,480,000
28/02/2019 43,000 0.90 2.09 42,100 44,900 42,100 560 24,080,000
27/02/2019 42,100 0.40 0.95 41,700 42,400 41,400 890 37,469,000
26/02/2019 41,700 0.10 0.24 41,600 42,500 41,400 930 38,781,000
25/02/2019 41,600 -1.70 -4.09 43,300 43,200 41,300 930 38,688,000
22/02/2019 43,300 0.20 0.46 43,100 44,000 43,000 1,150 49,795,000
21/02/2019 43,700 1.80 4.12 41,900 45,900 41,900 2,520 110,124,000
19/02/2019 40,000 0.20 0.50 39,800 40,000 38,700 70 2,800,000
18/02/2019 39,800 0.00 ■■ 0.00 39,800 40,900 38,200 1,170 46,566,000
15/02/2019 39,800 1.00 2.51 38,800 40,300 38,500 2,390 95,122,000
14/02/2019 38,800 0.20 0.52 38,600 38,800 38,100 760 29,488,000
13/02/2019 38,200 -0.30 -0.79 38,500 39,000 38,200 330 12,606,000
12/02/2019 37,900 -0.30 -0.79 38,200 38,200 37,800 990 37,521,000
11/02/2019 38,200 -0.30 -0.79 38,500 38,200 38,000 600 22,920,000
31/01/2019 38,300 0.30 0.78 38,000 38,300 38,000 210 8,043,000
30/01/2019 38,000 -0.50 -1.32 38,500 38,500 38,000 470 17,860,000
29/01/2019 38,500 0.50 1.30 38,000 38,500 38,000 370 14,245,000
28/01/2019 38,000 -0.50 -1.32 38,500 39,000 38,000 320 12,160,000
25/01/2019 38,500 0.50 1.30 38,000 38,500 37,500 210 8,085,000
24/01/2019 38,000 -0.40 -1.05 38,400 38,400 38,000 1,450,000 55,100,000,000
23/01/2019 38,400 0.00 ■■ 0.00 38,400 38,600 38,200 1,270,000 48,768,000,000
22/01/2019 38,400 -0.10 -0.26 38,500 38,800 38,300 290,000 11,136,000,000
21/01/2019 38,000 -0.50 -1.32 38,500 38,600 38,000 720,000 27,360,000,000
19/01/2019 38,500 -1.00 -2.60 39,500 38,700 38,000 1,240,000 47,740,000,000
02/01/2019 38,900 0.00 ■■ 0.00 38,900 38,900 37,800 2,100 81,690,000
28/12/2018 38,900 -0.10 -0.26 39,000 39,000 38,500 2,700 105,030,000
27/12/2018 39,000 0.50 1.28 38,500 39,000 38,600 1,600 62,400,000
26/12/2018 38,500 -0.40 -1.04 38,900 38,900 38,500 300 11,550,000
25/12/2018 38,900 -38.90 -100.00 38,900 0 0 0 0
24/12/2018 38,900 0.00 ■■ 0.00 38,900 38,900 38,000 8,700 338,430,000
21/12/2018 38,900 -0.60 -1.54 39,500 39,500 38,500 15,000 583,500,000
20/12/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
19/12/2018 39,500 -0.10 -0.25 39,600 39,900 39,000 6,500 256,750,000
18/12/2018 39,600 -0.20 -0.51 39,800 39,800 39,500 7,600 300,960,000
17/12/2018 39,800 0.30 0.75 39,500 40,000 39,000 10,400 413,920,000
14/12/2018 39,500 1.90 4.81 37,600 40,000 38,000 16,400 647,800,000
13/12/2018 37,600 0.10 0.27 37,500 38,200 37,500 3,100 116,560,000
12/12/2018 37,500 0.30 0.80 37,200 37,500 37,500 1,700 63,750,000
11/12/2018 37,200 -0.20 -0.54 37,400 37,300 37,000 2,300 85,560,000
10/12/2018 37,400 0.10 0.27 37,300 37,800 37,300 900 33,660,000
07/12/2018 37,300 0.30 0.80 37,000 37,300 37,000 3,700 138,010,000
06/12/2018 37,000 0.00 ■■ 0.00 37,000 37,000 36,900 5,700 210,900,000
05/12/2018 37,000 0.10 0.27 36,900 37,000 36,500 4,000 148,000,000
04/12/2018 36,900 0.00 ■■ 0.00 36,900 37,000 36,700 4,400 162,360,000
03/12/2018 36,900 0.10 0.27 36,800 37,000 36,900 800 29,520,000
30/11/2018 36,800 -0.20 -0.54 37,000 37,000 36,300 2,600 95,680,000
29/11/2018 37,000 0.10 0.27 36,900 37,000 36,900 200 7,400,000
28/11/2018 36,900 -0.10 -0.27 37,000 37,000 36,000 9,400 346,860,000
27/11/2018 37,000 0.00 ■■ 0.00 37,000 37,000 36,500 3,000 111,000,000
26/11/2018 37,000 -0.20 -0.54 37,200 37,100 36,500 4,700 173,900,000
23/11/2018 37,200 0.00 ■■ 0.00 37,200 37,200 36,800 1,800 66,960,000
22/11/2018 37,200 -0.30 -0.81 37,500 37,200 37,200 200 7,440,000
21/11/2018 37,500 0.10 0.27 37,400 37,500 36,300 3,500 131,250,000
20/11/2018 37,400 -0.10 -0.27 37,500 37,400 37,400 100 3,740,000
19/11/2018 37,500 0.80 2.13 36,700 37,900 36,700 7,900 296,250,000
16/11/2018 36,700 -0.20 -0.54 36,900 37,400 34,200 15,900 583,530,000
15/11/2018 36,900 -0.70 -1.90 37,600 37,500 36,500 7,300 269,370,000
14/11/2018 37,600 -0.10 -0.27 37,700 37,600 36,800 8,600 323,360,000
13/11/2018 37,700 0.00 ■■ 0.00 37,700 37,700 37,000 11,700 441,090,000
12/11/2018 37,700 -0.10 -0.27 37,800 37,800 37,200 6,300 237,510,000
09/11/2018 37,800 0.00 ■■ 0.00 37,800 38,000 37,600 7,800 294,840,000
08/11/2018 37,800 0.50 1.32 37,300 37,800 37,300 9,300 351,540,000
07/11/2018 37,300 -0.30 -0.80 37,600 37,300 37,000 16,600 619,180,000
06/11/2018 37,600 0.20 0.53 37,400 37,900 37,000 13,700 515,120,000
05/11/2018 37,400 -0.50 -1.34 37,900 37,900 37,200 12,000 448,800,000
02/11/2018 37,900 0.00 ■■ 0.00 37,900 38,100 37,800 8,100 306,990,000
01/11/2018 37,900 0.10 0.26 37,800 38,300 37,500 9,900 375,210,000
31/10/2018 37,800 0.40 1.06 37,400 37,900 37,500 5,100 192,780,000
30/10/2018 37,400 0.30 0.80 37,100 37,400 36,600 9,300 347,820,000
29/10/2018 37,100 0.00 ■■ 0.00 37,100 37,700 37,000 6,200 230,020,000
26/10/2018 37,100 0.10 0.27 37,000 38,000 36,500 2,700 100,170,000
25/10/2018 37,000 -1.00 -2.70 38,000 37,900 37,000 14,700 543,900,000
24/10/2018 38,000 -1.30 -3.42 39,300 38,000 37,000 11,400 433,200,000
23/10/2018 39,300 -0.50 -1.27 39,800 39,800 38,000 8,500 334,050,000
22/10/2018 39,800 1.00 2.51 38,800 39,800 38,000 27,400 1,090,520,000
19/10/2018 38,800 0.80 2.06 38,000 38,800 38,000 2,400 93,120,000
18/10/2018 38,000 -2.50 -6.58 40,500 40,100 36,500 85,800 3,260,400,000
17/10/2018 40,500 -4.50 -11.11 45,000 45,100 40,500 47,000 1,903,500,000
16/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 44,400 3,400 153,000,000
15/10/2018 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 30,400 1,368,000,000
12/10/2018 45,000 0.10 0.22 44,900 45,300 45,000 6,700 301,500,000
11/10/2018 44,900 -1.10 -2.45 46,000 45,900 44,000 10,200 457,980,000
10/10/2018 46,000 -0.30 -0.65 46,300 46,200 44,400 10,200 469,200,000
09/10/2018 46,300 0.30 0.65 46,000 46,500 46,000 4,400 203,720,000
08/10/2018 46,000 1.30 2.83 44,700 46,500 45,000 33,600 1,545,600,000
05/10/2018 44,700 -0.20 -0.45 44,900 45,000 44,500 7,600 339,720,000
04/10/2018 44,900 -0.50 -1.11 45,400 45,500 43,000 25,600 1,149,440,000
03/10/2018 45,400 -0.40 -0.88 45,800 46,000 45,400 7,600 345,040,000
02/10/2018 45,800 0.30 0.66 45,500 45,900 45,000 11,800 540,440,000
01/10/2018 45,500 2.50 5.49 43,000 45,500 43,000 43,700 1,988,350,000
28/09/2018 43,000 0.00 ■■ 0.00 43,000 43,600 42,700 2,900 124,700,000
27/09/2018 43,000 1.00 2.33 42,000 43,000 42,100 7,800 335,400,000
26/09/2018 42,000 0.50 1.19 41,500 42,400 41,500 19,400 814,800,000
25/09/2018 41,500 0.00 ■■ 0.00 41,500 41,500 41,300 4,600 190,900,000
24/09/2018 41,500 -0.40 -0.96 41,900 42,000 41,500 12,300 510,450,000
21/09/2018 41,900 0.00 ■■ 0.00 41,900 43,000 41,900 31,100 1,303,090,000
20/09/2018 41,900 0.00 ■■ 0.00 41,900 42,000 41,000 9,200 385,480,000
19/09/2018 41,900 0.00 ■■ 0.00 41,900 42,500 41,300 9,700 406,430,000
18/09/2018 41,900 2.20 5.25 39,700 41,900 39,300 31,500 1,319,850,000
17/09/2018 39,700 0.20 0.50 39,500 39,700 39,100 8,200 325,540,000
14/09/2018 39,500 0.40 1.01 39,100 39,600 39,300 4,400 173,800,000
13/09/2018 39,100 -0.20 -0.51 39,300 39,500 39,100 8,400 328,440,000
12/09/2018 39,300 -0.50 -1.27 39,800 39,700 39,000 16,000 628,800,000
11/09/2018 39,800 0.00 ■■ 0.00 39,800 40,000 39,200 13,800 549,240,000
10/09/2018 39,800 -0.40 -1.01 40,200 40,000 39,600 1,900 75,620,000
07/09/2018 40,200 -0.20 -0.50 40,400 40,200 39,800 3,100 124,620,000
06/09/2018 40,400 0.40 0.99 40,000 40,700 40,000 6,300 254,520,000
05/09/2018 42,000 0.10 0.24 41,900 42,000 41,600 25,400 1,066,800,000
04/09/2018 41,900 -0.50 -1.19 42,400 42,500 41,800 11,800 494,420,000
31/08/2018 42,400 -0.10 -0.24 42,500 42,800 41,600 28,500 1,208,400,000
30/08/2018 42,500 1.60 3.76 40,900 42,900 40,800 40,500 1,721,250,000
29/08/2018 40,900 0.20 0.49 40,700 40,900 40,500 22,800 932,520,000
28/08/2018 40,700 -0.20 -0.49 40,800 40,900 40,500 10,200 415,140,000
27/08/2018 40,900 0.10 0.24 40,800 40,900 40,300 3,500 143,150,000
24/08/2018 40,800 0.60 1.47 40,200 40,800 40,200 4,400 179,520,000
23/08/2018 40,200 0.70 1.74 39,500 40,200 39,700 1,100 44,220,000
22/08/2018 39,500 0.00 ■■ 0.00 39,500 39,800 39,000 19,200 758,400,000
21/08/2018 39,500 -0.80 -2.03 40,300 40,300 39,500 5,000 197,500,000
20/08/2018 40,300 0.00 ■■ 0.00 40,300 41,200 40,300 4,400 177,320,000
17/08/2018 40,300 -0.40 -0.99 40,700 41,000 39,800 4,500 181,350,000
16/08/2018 40,700 0.00 ■■ 0.00 40,700 40,700 40,000 12,000 488,400,000
15/08/2018 40,700 -0.50 -1.23 41,200 41,400 40,700 13,400 545,380,000
14/08/2018 41,200 1.00 2.43 40,200 41,300 40,200 15,300 630,360,000
13/08/2018 40,200 1.30 3.23 38,900 40,500 38,900 18,000 723,600,000
10/08/2018 38,900 0.10 0.26 38,800 39,500 36,800 35,600 1,384,840,000
09/08/2018 38,800 -0.30 -0.77 39,100 39,200 38,500 10,700 415,160,000
08/08/2018 39,100 0.50 1.28 38,600 39,900 38,600 10,200 398,820,000
07/08/2018 38,600 -0.60 -1.55 39,200 40,000 38,600 9,700 374,420,000
06/08/2018 39,200 -0.80 -2.04 40,000 39,200 38,000 31,100 1,219,120,000
03/08/2018 40,000 -1.20 -3.00 41,200 41,100 39,300 41,600 1,664,000,000
02/08/2018 41,200 0.70 1.70 40,500 41,500 40,500 25,000 1,030,000,000
01/08/2018 40,500 -1.00 -2.47 41,500 41,600 40,400 17,400 704,700,000
31/07/2018 41,500 -0.10 -0.24 41,600 41,600 39,800 26,900 1,116,350,000
30/07/2018 41,600 1.90 4.57 39,700 43,600 39,800 56,200 2,337,920,000
27/07/2018 39,700 -1.70 -4.28 41,400 40,500 37,400 54,800 2,175,560,000
26/07/2018 41,400 -1.60 -3.86 43,000 42,200 40,000 38,200 1,581,480,000
25/07/2018 43,000 -2.20 -5.12 45,200 44,100 41,500 29,000 1,247,000,000
24/07/2018 45,200 -1.10 -2.43 46,300 45,200 43,900 14,200 641,840,000
23/07/2018 46,300 -0.60 -1.30 46,900 47,000 44,500 2,500 115,750,000
20/07/2018 46,900 0.10 0.21 46,800 51,400 45,000 36,800 1,725,920,000
19/07/2018 46,800 2.90 6.20 43,900 47,000 43,500 50,800 2,377,440,000
18/07/2018 43,900 0.40 0.91 43,500 44,000 43,000 39,400 1,729,660,000
17/07/2018 43,500 3.40 7.82 40,100 44,100 40,000 73,100 3,179,850,000
16/07/2018 40,100 0.00 ■■ 0.00 40,100 40,100 39,600 6,400 256,640,000
13/07/2018 40,100 0.00 ■■ 0.00 40,100 40,200 39,900 19,700 789,970,000
12/07/2018 40,100 0.10 0.25 40,000 40,400 39,000 28,700 1,150,870,000
11/07/2018 40,000 0.00 ■■ 0.00 40,000 41,000 38,500 22,100 884,000,000
10/07/2018 40,000 2.60 6.50 37,400 41,100 37,500 40,800 1,632,000,000
09/07/2018 37,400 0.50 1.34 36,900 37,400 36,700 28,800 1,077,120,000
06/07/2018 36,900 0.50 1.36 36,400 36,900 36,400 8,800 324,720,000
05/07/2018 36,400 1.50 4.12 34,900 37,000 35,000 46,800 1,703,520,000
04/07/2018 34,900 1.00 2.87 33,900 35,000 33,500 15,100 526,990,000
03/07/2018 33,900 -0.10 -0.29 34,000 33,900 33,000 7,200 244,080,000
02/07/2018 34,000 0.00 ■■ 0.00 34,000 34,000 33,900 1,000 34,000,000
29/06/2018 34,000 -0.20 -0.59 34,200 34,400 33,500 2,400 81,600,000
28/06/2018 34,200 -0.30 -0.88 34,500 34,200 34,200 500 17,100,000
27/06/2018 34,500 0.10 0.29 34,400 34,500 32,300 6,800 234,600,000
26/06/2018 34,400 0.00 ■■ 0.00 34,400 34,400 32,000 15,400 529,760,000
25/06/2018 34,400 0.00 ■■ 0.00 34,400 34,500 32,500 7,700 264,880,000
22/06/2018 34,400 -0.10 -0.29 34,500 34,500 34,400 900 30,960,000
21/06/2018 34,500 -34.50 -100.00 34,500 0 0 0 0
20/06/2018 34,500 0.50 1.45 34,000 34,500 34,500 300 10,350,000
19/06/2018 34,000 0.20 0.59 33,800 34,000 34,000 100 3,400,000
18/06/2018 36,500 0.00 ■■ 0.00 36,500 36,500 35,200 400 14,600,000
15/06/2018 36,500 0.00 ■■ 0.00 36,500 36,600 35,100 12,200 445,300,000
14/06/2018 36,500 -0.20 -0.55 36,700 37,000 35,000 2,100 76,650,000
13/06/2018 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 1,300 47,710,000
12/06/2018 36,700 -0.20 -0.54 36,900 36,700 36,500 16,800 616,560,000
11/06/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,300 4,000 147,600,000
08/06/2018 36,900 0.10 0.27 36,800 36,900 36,800 1,100 40,590,000
07/06/2018 36,800 0.00 ■■ 0.00 36,800 36,900 36,800 1,900 69,920,000
06/06/2018 36,800 0.30 0.82 36,500 36,800 36,400 3,600 132,480,000
05/06/2018 36,500 0.10 0.27 36,400 36,500 36,100 3,300 120,450,000
04/06/2018 36,400 -0.10 -0.27 36,500 36,500 36,400 3,500 127,400,000
01/06/2018 36,500 -0.50 -1.37 37,000 36,800 35,100 1,900 69,350,000
31/05/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
30/05/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
29/05/2018 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 200 7,400,000
28/05/2018 37,000 -0.10 -0.27 37,100 37,000 35,100 800 29,600,000
25/05/2018 37,100 -37.10 -100.00 37,100 0 0 0 0
24/05/2018 37,100 0.30 0.81 36,800 37,100 37,100 900 33,390,000
23/05/2018 36,800 0.10 0.27 36,700 36,800 36,800 500 18,400,000
22/05/2018 36,700 -0.20 -0.54 36,900 36,700 36,000 2,100 77,070,000
21/05/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,200 2,700 99,630,000
18/05/2018 36,900 -0.10 -0.27 37,000 36,900 36,300 5,800 214,020,000
17/05/2018 37,000 -37.00 -100.00 37,000 0 0 0 0
16/05/2018 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 4,600 170,200,000
15/05/2018 37,000 -0.10 -0.27 37,100 37,100 37,000 3,500 129,500,000
14/05/2018 37,100 0.10 0.27 37,000 37,100 37,000 5,500 204,050,000
11/05/2018 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 7,500 277,500,000
10/05/2018 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 4,800 177,600,000
09/05/2018 37,000 0.30 0.81 36,700 37,000 36,700 9,500 351,500,000
08/05/2018 36,700 0.30 0.82 36,400 37,000 36,500 8,700 319,290,000
07/05/2018 36,400 0.80 2.20 35,600 36,600 36,000 11,900 433,160,000
04/05/2018 35,600 0.60 1.69 35,000 36,600 35,200 28,800 1,025,280,000
03/05/2018 35,000 -0.50 -1.43 35,500 35,000 34,000 4,600 161,000,000
02/05/2018 35,500 1.80 5.07 33,700 35,500 33,800 13,400 475,700,000
27/04/2018 33,700 0.60 1.78 33,100 33,900 33,200 3,200 107,840,000
26/04/2018 33,100 -1.00 -3.02 34,100 34,000 33,100 9,300 307,830,000
24/04/2018 34,100 -2.40 -7.04 36,500 35,500 34,000 2,900 98,890,000
23/04/2018 36,500 1.50 4.11 35,000 36,500 36,500 100 3,650,000
20/04/2018 35,000 0.30 0.86 34,700 37,800 34,900 14,400 504,000,000
19/04/2018 34,700 1.10 3.17 33,600 34,700 33,600 18,900 655,830,000
18/04/2018 33,600 0.00 ■■ 0.00 33,600 33,900 33,600 4,000 134,400,000
13/04/2018 33,500 0.10 0.30 33,400 33,700 33,400 4,900 164,150,000
12/04/2018 33,400 0.00 ■■ 0.00 33,400 33,700 33,400 3,600 120,240,000
11/04/2018 33,400 0.00 ■■ 0.00 33,400 33,400 32,500 8,200 273,880,000
10/04/2018 33,400 -0.50 -1.50 33,900 33,400 32,900 4,600 153,640,000
09/04/2018 33,900 0.50 1.47 33,400 34,000 32,800 20,900 708,510,000
06/04/2018 33,400 0.10 0.30 33,300 33,400 32,700 6,200 207,080,000
05/04/2018 33,300 0.30 0.90 33,000 33,400 32,700 7,800 259,740,000
04/04/2018 33,000 -0.10 -0.30 33,100 33,000 32,700 2,700 89,100,000
03/04/2018 33,100 -0.20 -0.60 33,300 33,200 32,800 3,400 112,540,000
02/04/2018 33,300 0.00 ■■ 0.00 33,300 33,400 32,900 2,000 66,600,000
30/03/2018 33,300 0.30 0.90 33,000 33,400 33,000 6,200 206,460,000
29/03/2018 33,000 -0.30 -0.91 33,300 33,000 33,000 2,800 92,400,000
28/03/2018 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 400 13,320,000
27/03/2018 33,300 0.20 0.60 33,100 34,000 33,200 14,100 469,530,000
26/03/2018 33,100 0.10 0.30 33,000 33,100 33,100 1,100 36,410,000
23/03/2018 33,000 -0.20 -0.61 33,200 33,000 32,600 3,500 115,500,000
22/03/2018 33,200 0.00 ■■ 0.00 33,200 33,300 33,100 5,500 182,600,000
21/03/2018 33,200 0.00 ■■ 0.00 33,200 33,400 33,200 500 16,600,000
20/03/2018 33,200 2.20 6.63 31,000 33,500 30,800 12,500 415,000,000
19/03/2018 31,000 -2.20 -7.10 33,200 33,200 31,000 11,100 344,100,000
16/03/2018 33,200 -0.30 -0.90 33,500 33,400 32,500 1,700 56,440,000
15/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 32,500 13,300 445,550,000
14/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 500 16,750,000
13/03/2018 33,500 -0.10 -0.30 33,600 33,500 33,400 3,500 117,250,000
12/03/2018 33,600 0.60 1.79 33,000 33,600 33,300 5,100 171,360,000
09/03/2018 33,000 0.00 ■■ 0.00 33,000 33,200 32,000 3,200 105,600,000
08/03/2018 33,000 -0.50 -1.52 33,500 33,400 32,500 10,800 356,400,000
07/03/2018 33,500 0.30 0.90 33,200 33,500 33,200 7,300 244,550,000
06/03/2018 33,200 -0.20 -0.60 33,400 33,400 32,900 5,600 185,920,000
05/03/2018 33,400 0.00 ■■ 0.00 33,400 33,400 32,800 9,500 317,300,000
02/03/2018 33,400 0.00 ■■ 0.00 33,400 33,400 33,000 2,000 66,800,000
01/03/2018 33,400 0.00 ■■ 0.00 33,400 33,400 32,900 5,000 167,000,000
28/02/2018 33,400 -0.40 -1.20 33,800 33,700 32,600 6,700 223,780,000
27/02/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,000 3,900 131,820,000
26/02/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,700 1,200 40,560,000
23/02/2018 34,000 3.00 8.82 31,000 34,000 29,800 22,400 761,600,000
22/02/2018 31,000 0.60 1.94 30,400 31,000 30,400 4,200 130,200,000
21/02/2018 30,400 0.60 1.97 29,800 30,500 29,800 4,600 139,840,000
13/02/2018 29,800 0.30 1.01 29,500 29,900 29,300 11,500 342,700,000
12/02/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
09/02/2018 29,500 -0.20 -0.68 29,700 29,500 28,500 3,700 109,150,000
08/02/2018 29,700 -0.20 -0.67 29,900 29,800 29,700 500 14,850,000
07/02/2018 29,900 1.40 4.68 28,500 30,000 29,000 3,300 98,670,000
06/02/2018 28,500 -0.30 -1.05 28,800 28,800 27,800 14,000 399,000,000
05/02/2018 28,800 -0.80 -2.78 29,600 29,300 28,800 12,500 360,000,000
02/02/2018 29,600 0.10 0.34 29,500 29,600 29,300 4,700 139,120,000
01/02/2018 29,500 -0.20 -0.68 29,700 29,900 29,500 10,200 300,900,000
31/01/2018 29,700 0.00 ■■ 0.00 29,700 29,900 29,500 13,000 386,100,000
30/01/2018 29,700 0.70 2.36 29,000 29,700 29,000 2,200 65,340,000
29/01/2018 29,000 0.50 1.72 28,500 29,900 29,000 5,500 159,500,000
26/01/2018 28,500 0.30 1.05 28,200 28,500 28,400 2,200 62,700,000
25/01/2018 28,200 -0.10 -0.35 28,300 28,500 27,800 14,300 403,260,000
24/01/2018 28,300 -0.20 -0.71 29,300 28,900 28,100 6,300 178,290,000
23/01/2018 28,500 -0.80 -2.81 29,300 29,100 28,200 13,700 390,450,000
22/01/2018 29,300 0.40 1.37 28,900 31,000 28,900 15,300 448,290,000
19/01/2018 28,900 0.10 0.35 28,800 29,200 27,000 19,100 551,990,000
18/01/2018 28,800 -3.10 -10.76 31,900 31,500 28,800 63,200 1,820,160,000
17/01/2018 31,900 0.70 2.19 31,200 32,000 31,200 7,300 232,870,000
16/01/2018 31,200 -0.80 -2.56 32,000 32,000 31,200 3,400 106,080,000
15/01/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
12/01/2018 32,000 -0.20 -0.63 32,200 32,000 31,900 2,100 67,200,000
11/01/2018 32,200 -0.10 -0.31 32,300 32,300 31,000 2,600 83,720,000
10/01/2018 32,300 -0.10 -0.31 32,400 32,500 32,000 16,300 526,490,000
09/01/2018 32,400 0.10 0.31 32,300 32,400 32,100 10,500 340,200,000
08/01/2018 32,300 -0.20 -0.62 32,500 32,400 32,000 10,100 326,230,000
05/01/2018 32,500 0.50 1.54 32,000 32,500 32,000 6,900 224,250,000
04/01/2018 32,000 -1.00 -3.13 33,000 32,900 31,000 20,400 652,800,000
03/01/2018 33,000 -1.50 -4.55 34,500 34,200 32,000 8,800 290,400,000
02/01/2018 34,500 -0.40 -1.16 34,900 34,500 34,000 3,000 103,500,000
29/12/2017 34,900 -0.50 -1.43 35,400 36,000 34,600 6,400 223,360,000
28/12/2017 35,400 0.10 0.28 35,300 36,500 35,400 700 24,780,000
27/12/2017 35,300 -0.70 -1.98 36,000 35,300 34,100 15,000 529,500,000
26/12/2017 36,000 -1.00 -2.78 37,000 36,000 35,500 1,200 43,200,000
25/12/2017 37,000 1.00 2.70 36,000 37,000 35,000 3,200 118,400,000
22/12/2017 36,000 -1.30 -3.61 37,300 36,000 35,000 8,100 291,600,000
21/12/2017 37,300 -37.30 -100.00 37,300 0 0 0 0
20/12/2017 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 10,000 373,000,000
19/12/2017 37,400 -0.10 -0.27 37,500 37,500 37,400 6,200 231,880,000
18/12/2017 37,500 0.10 0.27 37,400 37,500 37,500 2,300 86,250,000
15/12/2017 36,500 -1.00 -2.74 37,500 37,000 36,500 700 25,550,000
14/12/2017 37,000 -0.30 -0.81 37,300 37,000 36,600 700 25,900,000
13/12/2017 37,100 0.10 0.27 37,000 37,100 37,100 900 33,390,000
12/12/2017 37,000 -0.50 -1.35 37,500 37,100 37,000 400 14,800,000
11/12/2017 37,500 -0.40 -1.07 37,900 37,500 37,500 100 3,750,000
08/12/2017 37,400 -0.70 -1.87 38,100 37,400 37,400 100 3,740,000
07/12/2017 38,100 0.10 0.26 38,000 38,400 37,500 3,200 121,920,000
01/12/2017 38,500 0.00 ■■ 0.00 38,000 38,500 38,000 1,300 50,050,000
30/11/2017 38,500 0.50 1.32 37,800 38,500 37,800 5,900 227,150,000
29/11/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 520 19,760,000
28/11/2017 38,000 -0.50 -1.30 38,100 38,500 38,000 1,005 38,190,000
24/11/2017 38,000 0.10 0.26 37,900 38,000 37,900 201 7,638,000
23/11/2017 37,900 -0.10 -0.26 37,600 37,900 37,000 3,500 132,650,000
22/11/2017 38,000 -1.30 -3.31 38,000 38,400 38,000 2,400 91,200,000
21/11/2017 39,300 0.10 0.26 38,000 39,300 38,000 1,100 43,230,000
17/11/2017 39,100 -0.10 -0.26 39,200 39,500 38,500 6,201 242,459,100
16/11/2017 39,200 0.00 ■■ 0.00 39,300 39,300 39,000 20,100 787,920,000
15/11/2017 39,200 0.40 1.03 38,500 39,200 38,000 5,240 205,408,000
14/11/2017 38,800 0.20 0.52 39,000 39,000 38,500 7,941 308,110,800
13/11/2017 38,600 -0.90 -2.28 39,000 40,000 38,600 11,000 424,600,000
10/11/2017 39,500 1.00 2.60 38,000 40,000 37,000 51,300 2,026,350,000
09/11/2017 38,500 0.40 1.05 38,300 38,700 37,800 13,540 521,290,000
08/11/2017 38,100 0.20 0.53 38,000 38,200 37,900 9,300 354,330,000
07/11/2017 37,900 0.50 1.34 37,500 37,900 37,400 5,800 219,820,000
06/11/2017 37,400 0.10 0.27 37,500 38,300 37,400 5,800 216,920,000
03/11/2017 37,300 0.30 0.81 37,500 37,500 37,000 600 22,380,000
02/11/2017 37,000 -0.50 -1.33 37,000 37,000 36,500 4,876 180,412,000
01/11/2017 37,500 -0.60 -1.57 37,000 37,500 37,000 7,000 262,500,000
31/10/2017 38,100 0.10 0.26 37,900 38,100 37,900 3,600 137,160,000
30/10/2017 38,000 -0.20 -0.52 36,500 38,000 36,000 2,100 79,800,000
27/10/2017 38,200 0.40 1.06 38,000 39,000 35,600 11,630 444,266,000
26/10/2017 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 385 14,553,000
25/10/2017 37,800 0.30 0.80 37,100 37,800 36,000 2,800 105,840,000
24/10/2017 37,500 -0.50 -1.32 38,000 38,000 37,500 300 11,250,000
23/10/2017 38,000 0.80 2.15 37,500 38,200 37,200 3,900 148,200,000
20/10/2017 37,200 -1.80 -4.62 37,000 38,200 37,000 2,700 100,440,000
19/10/2017 39,000 0.00 ■■ 0.00 39,500 39,500 38,400 8,900 347,100,000
18/10/2017 39,000 0.20 0.52 39,000 40,000 38,000 12,800 499,200,000
17/10/2017 38,800 0.30 0.78 38,600 39,200 38,500 14,285 554,258,000
16/10/2017 38,500 0.50 1.32 38,000 39,200 38,000 30,800 1,185,800,000
13/10/2017 38,000 0.00 ■■ 0.00 37,900 38,000 36,000 2,200 83,600,000
12/10/2017 38,000 0.20 0.53 37,900 38,000 37,000 7,270 276,260,000
11/10/2017 37,800 0.40 1.07 37,400 38,000 37,400 6,500 245,700,000
10/10/2017 37,400 0.90 2.47 36,900 37,500 36,500 4,900 183,260,000
09/10/2017 36,500 -0.50 -1.35 36,000 37,000 36,000 7,540 275,210,000
06/10/2017 37,000 0.00 ■■ 0.00 35,500 37,000 35,500 205 7,585,000
05/10/2017 37,000 0.00 ■■ 0.00 36,000 37,200 36,000 4,500 166,500,000
04/10/2017 37,000 0.30 0.82 36,100 37,000 36,100 480 17,760,000
03/10/2017 36,700 0.50 1.38 36,500 36,700 36,000 4,500 165,150,000
02/10/2017 36,200 -1.80 -4.74 37,800 37,800 36,200 9,500 343,900,000
29/09/2017 38,000 0.00 ■■ 0.00 38,000 38,400 37,000 3,380 128,440,000
28/09/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 60 2,280,000
27/09/2017 38,000 -0.60 -1.55 38,400 38,400 36,600 2,580 98,040,000
26/09/2017 38,600 0.10 0.26 38,600 38,600 38,000 580 22,388,000
25/09/2017 38,500 0.10 0.26 38,500 38,700 37,200 4,420 170,170,000
22/09/2017 38,400 1.90 5.21 36,400 38,400 36,400 16,200 622,080,000
21/09/2017 36,500 0.40 1.11 36,200 36,500 36,100 9,700 354,050,000
20/09/2017 36,100 0.10 0.28 36,000 36,100 35,900 9,800 353,780,000
19/09/2017 36,000 0.00 ■■ 0.00 35,800 36,100 35,800 1,600 57,600,000
18/09/2017 36,000 0.10 0.28 35,800 36,100 35,500 3,540 127,440,000
15/09/2017 35,900 0.10 0.28 35,700 35,900 35,700 2,000 71,800,000
14/09/2017 35,800 0.60 1.70 35,300 35,900 35,000 15,330 548,814,000
13/09/2017 35,200 0.10 0.28 34,500 35,200 34,500 2,780 97,856,000
12/09/2017 35,100 0.10 0.29 34,200 35,100 34,200 7,380 259,038,000
11/09/2017 35,000 -0.30 -0.85 34,100 35,800 34,000 3,790 132,650,000
08/09/2017 35,300 0.30 0.86 35,300 35,300 35,300 100 3,530,000
07/09/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
06/09/2017 35,000 -0.40 -1.13 35,000 35,300 35,000 3,800 133,000,000
05/09/2017 35,400 0.00 ■■ 0.00 35,400 35,500 35,000 7,145 252,933,000
01/09/2017 35,400 0.40 1.14 35,000 35,400 34,500 8,110 287,094,000
31/08/2017 35,000 1.00 2.94 34,500 35,000 34,500 15,150 530,250,000
30/08/2017 34,000 0.20 0.59 33,800 34,000 33,800 12,250 416,500,000
29/08/2017 33,800 0.00 ■■ 0.00 33,700 33,800 33,600 4,700 158,860,000
28/08/2017 33,800 0.30 0.90 33,600 33,800 33,600 6,900 233,220,000
25/08/2017 33,500 0.10 0.30 33,400 33,500 33,300 15,900 532,650,000
24/08/2017 33,400 0.20 0.60 33,400 33,400 33,200 4,100 136,940,000
23/08/2017 33,200 0.40 1.22 33,300 33,300 32,900 10,100 335,320,000
22/08/2017 32,800 0.80 2.50 33,400 33,500 32,800 6,600 216,480,000
21/08/2017 32,000 -1.20 -3.61 33,100 33,500 32,000 13,400 428,800,000
18/08/2017 33,200 0.30 0.91 33,000 33,200 32,900 48,104 1,597,052,800
17/08/2017 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 6,200 203,980,000
16/08/2017 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 6,430 211,547,000
15/08/2017 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 1,100 36,190,000
14/08/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,400 15,800 519,820,000
11/08/2017 32,900 0.60 1.86 32,300 33,000 32,300 17,500 575,750,000
10/08/2017 32,300 0.50 1.57 32,300 32,400 32,000 7,610 245,803,000
09/08/2017 31,800 0.50 1.60 31,400 32,300 31,300 8,600 273,480,000
08/08/2017 31,300 -0.70 -2.19 32,300 32,500 31,300 10,250 320,825,000
07/08/2017 32,000 0.40 1.27 32,000 32,200 31,900 9,840 314,880,000
04/08/2017 31,600 0.10 0.32 31,800 31,800 31,400 9,514 300,642,400
03/08/2017 31,500 0.30 0.96 31,500 32,000 31,500 23,200 730,800,000
02/08/2017 31,200 -0.10 -0.32 31,200 31,300 30,800 9,600 299,520,000
01/08/2017 31,300 0.30 0.97 31,100 31,300 31,000 9,560 299,228,000
31/07/2017 31,000 0.60 1.97 30,400 31,700 30,400 18,540 574,740,000
28/07/2017 30,400 0.30 1.00 30,100 30,500 30,000 21,600 656,640,000
27/07/2017 30,100 -0.30 -0.99 30,400 30,400 30,000 26,604 800,780,400
26/07/2017 30,400 -0.50 -1.62 30,900 30,900 30,400 9,410 286,064,000
25/07/2017 30,900 0.10 0.32 30,700 30,900 30,500 7,300 225,570,000
24/07/2017 30,800 0.00 ■■ 0.00 30,800 30,800 30,400 26,100 803,880,000
21/07/2017 30,800 0.00 ■■ 0.00 30,800 31,000 30,600 11,300 348,040,000
20/07/2017 30,800 -0.20 -0.65 30,700 31,000 30,400 6,200 190,960,000
19/07/2017 31,000 0.00 ■■ 0.00 30,500 31,000 30,000 10,700 331,700,000
18/07/2017 31,000 0.60 1.97 30,400 31,200 30,400 10,840 336,040,000
17/07/2017 30,400 -0.60 -1.94 31,000 31,100 27,900 57,530 1,748,912,000
14/07/2017 31,000 -0.20 -0.64 31,200 31,400 31,000 6,444 199,764,000
13/07/2017 31,200 -0.50 -1.58 31,700 31,700 30,700 12,030 375,336,000
12/07/2017 31,700 0.20 0.63 31,500 31,700 31,000 4,770 151,209,000
11/07/2017 31,500 -0.50 -1.56 31,900 32,000 30,500 18,400 579,600,000
10/07/2017 32,000 -0.80 -2.44 32,700 32,700 31,000 6,600 211,200,000
07/07/2017 32,800 1.80 5.81 30,900 32,800 30,900 20,360 667,808,000
06/07/2017 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 11,320 350,920,000
05/07/2017 31,000 0.30 0.98 30,900 31,000 30,800 4,436 137,516,000
04/07/2017 30,700 0.60 1.99 30,200 30,700 30,200 9,100 279,370,000
03/07/2017 30,100 0.00 ■■ 0.00 30,800 30,800 30,100 6,700 201,670,000
30/06/2017 30,100 -0.10 -0.33 30,100 30,500 30,100 7,690 231,469,000
29/06/2017 30,200 -0.80 -2.58 30,500 31,000 30,100 5,310 160,362,000
28/06/2017 31,000 1.00 3.33 30,200 31,000 30,200 2,400 74,400,000
27/06/2017 30,000 -5.10 -14.53 32,000 32,000 30,000 20,000 600,000,000
26/06/2017 35,100 0.00 ■■ 0.00 35,200 35,400 35,000 38,110 1,337,661,000
23/06/2017 35,100 -0.80 -2.23 35,900 36,000 33,700 27,600 968,760,000
22/06/2017 35,900 -0.10 -0.28 36,000 36,400 35,800 26,300 944,170,000
21/06/2017 36,000 0.00 ■■ 0.00 36,000 37,000 35,900 33,200 1,195,200,000
20/06/2017 36,000 0.00 ■■ 0.00 36,400 36,400 35,800 13,050 469,800,000
19/06/2017 36,000 -0.50 -1.37 36,900 36,900 36,000 5,810 209,160,000
16/06/2017 36,500 0.70 1.96 35,800 37,000 35,800 29,116 1,062,734,000
15/06/2017 35,800 -0.40 -1.10 35,900 36,000 35,200 9,850 352,630,000
14/06/2017 36,200 -0.40 -1.09 37,000 37,000 35,600 11,700 423,540,000
13/06/2017 36,600 2.10 6.09 34,900 36,900 34,900 37,201 1,361,556,600
09/06/2017 32,600 0.10 0.31 32,600 32,600 32,600 2,206 71,915,600
08/06/2017 32,500 0.00 ■■ 0.00 32,600 32,600 32,000 1,700 55,250,000
07/06/2017 32,500 0.70 2.20 31,800 32,500 31,700 4,620 150,150,000
06/06/2017 31,800 -0.80 -2.45 32,600 32,600 31,800 4,650 147,870,000
05/06/2017 32,600 -0.10 -0.31 32,100 32,600 31,700 600 19,560,000
02/06/2017 32,700 0.70 2.19 32,700 32,700 32,700 1,100 35,970,000
01/06/2017 32,000 -0.50 -1.54 32,500 32,500 32,000 3,900 124,800,000
31/05/2017 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 2,600 84,500,000
30/05/2017 32,500 -0.20 -0.61 32,000 32,500 32,000 8,840 287,300,000
29/05/2017 32,700 0.20 0.62 32,500 32,700 32,500 1,530 50,031,000
26/05/2017 32,500 -0.50 -1.52 33,000 33,500 32,500 2,500 81,250,000
25/05/2017 33,000 0.80 2.48 32,200 33,000 32,200 5,000 165,000,000
24/05/2017 32,200 0.10 0.31 32,200 32,200 32,200 3,010 96,922,000
23/05/2017 32,100 -0.90 -2.73 32,100 32,100 32,100 300 9,630,000
22/05/2017 33,000 0.90 2.80 33,300 33,500 32,100 5,100 168,300,000
19/05/2017 32,100 -0.90 -2.73 33,000 33,000 32,100 1,900 60,990,000
18/05/2017 33,000 -0.20 -0.60 33,200 33,200 33,000 6,402 211,266,000
17/05/2017 33,200 -0.50 -1.48 33,300 33,700 33,200 4,746 157,567,200
16/05/2017 33,700 0.70 2.12 33,400 33,700 33,000 2,512 84,654,400
15/05/2017 33,000 0.30 0.92 32,700 33,000 32,700 4,502 148,566,000
09/05/2017 32,000 0.10 0.31 31,900 32,000 31,900 3,800 121,600,000
08/05/2017 31,900 0.00 ■■ 0.00 31,700 32,000 31,700 4,400 140,360,000
05/05/2017 31,900 0.30 0.95 31,600 31,900 31,600 4,660 148,654,000
04/05/2017 31,600 0.00 ■■ 0.00 32,000 32,000 31,600 4,100 129,560,000
03/05/2017 31,600 0.10 0.32 31,600 31,600 31,500 2,800 88,480,000
28/04/2017 31,500 -0.20 -0.63 31,500 31,500 31,400 2,000 63,000,000
27/04/2017 31,700 0.30 0.96 31,500 31,700 31,400 3,500 110,950,000
26/04/2017 31,400 -0.10 -0.32 31,400 31,400 31,400 1,431 44,933,400
25/04/2017 31,500 0.10 0.32 31,500 31,600 31,500 1,600 50,400,000
24/04/2017 31,400 -0.30 -0.95 31,600 31,600 31,300 2,800 87,920,000
21/04/2017 31,700 -0.30 -0.94 31,600 31,700 31,600 200 6,340,000
20/04/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 80 2,560,000
19/04/2017 32,000 0.60 1.91 31,500 32,200 31,500 4,500 144,000,000
18/04/2017 31,400 0.00 ■■ 0.00 31,400 31,500 31,400 3,601 113,071,400
17/04/2017 31,400 -0.10 -0.32 31,600 31,600 31,400 3,400 106,760,000
14/04/2017 31,500 -0.10 -0.32 31,400 31,500 31,400 9,300 292,950,000
13/04/2017 31,600 -0.10 -0.32 31,400 31,600 31,400 6,211 196,267,600
12/04/2017 31,700 0.30 0.96 31,500 31,700 31,400 4,200 133,140,000
11/04/2017 31,400 -0.10 -0.32 31,400 31,500 31,400 9,700 304,580,000
10/04/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,300 10,628 334,782,000
07/04/2017 31,500 0.30 0.96 31,500 31,500 31,400 12,610 397,215,000
05/04/2017 31,200 -0.20 -0.64 31,200 31,600 31,200 12,900 402,480,000
04/04/2017 31,400 0.00 ■■ 0.00 31,400 31,600 31,200 15,850 497,690,000
03/04/2017 31,400 -0.80 -2.48 32,300 32,300 31,200 29,198 916,817,200
31/03/2017 32,200 -0.30 -0.92 32,500 32,500 31,600 9,000 289,800,000
30/03/2017 32,500 0.00 ■■ 0.00 32,600 32,600 31,400 9,900 321,750,000
29/03/2017 32,500 -0.40 -1.22 32,900 32,900 32,000 9,480 308,100,000
28/03/2017 32,900 -0.40 -1.20 33,300 33,300 30,000 12,100 398,090,000
27/03/2017 33,300 -0.20 -0.60 33,600 34,200 33,300 4,650 154,845,000
24/03/2017 33,500 0.40 1.21 33,100 34,200 33,100 27,600 924,600,000
23/03/2017 33,100 -0.20 -0.60 32,900 33,400 32,900 10,210 337,951,000
22/03/2017 33,300 -0.20 -0.60 33,500 33,500 33,000 15,910 529,803,000
21/03/2017 33,500 0.00 ■■ 0.00 33,300 33,500 33,000 16,700 559,450,000
20/03/2017 33,500 -0.20 -0.59 33,300 33,600 33,000 16,100 539,350,000
17/03/2017 33,700 -0.30 -0.88 33,500 33,700 33,000 10,860 365,982,000
16/03/2017 34,000 -0.20 -0.58 33,500 34,000 33,000 7,200 244,800,000
15/03/2017 34,200 -0.30 -0.87 34,300 34,300 33,200 10,805 369,531,000
14/03/2017 34,500 -0.40 -1.15 35,100 35,200 34,500 11,212 386,814,000
13/03/2017 34,900 0.20 0.58 34,500 34,900 32,900 26,048 909,075,200
10/03/2017 34,700 0.20 0.58 34,400 34,700 33,500 10,780 374,066,000
09/03/2017 34,500 1.00 2.99 34,000 34,500 33,500 14,700 507,150,000
08/03/2017 33,500 0.00 ■■ 0.00 33,600 33,600 32,900 18,937 634,389,500
07/03/2017 33,500 0.40 1.21 33,800 34,000 32,900 26,729 895,421,500
06/03/2017 33,100 0.20 0.61 33,000 33,200 32,900 15,800 522,980,000
03/03/2017 32,900 -0.10 -0.30 33,000 33,000 32,800 13,628 448,361,200
02/03/2017 33,000 -0.10 -0.30 33,000 33,400 33,000 10,300 339,900,000
01/03/2017 33,100 0.10 0.30 33,000 33,100 33,000 11,400 377,340,000
28/02/2017 33,000 -0.20 -0.60 33,000 33,100 33,000 18,690 616,770,000
27/02/2017 33,200 0.20 0.61 32,800 33,200 32,800 7,280 241,696,000
24/02/2017 33,000 -1.00 -2.94 33,100 33,500 33,000 21,300 702,900,000
23/02/2017 34,000 0.50 1.49 34,000 34,000 33,500 7,040 239,360,000
22/02/2017 33,500 -0.60 -1.76 33,600 34,100 33,000 11,747 393,524,500
21/02/2017 34,100 0.00 ■■ 0.00 34,200 34,200 33,500 11,300 385,330,000
20/02/2017 34,100 -0.60 -1.73 34,000 34,500 34,000 14,200 484,220,000
17/02/2017 34,700 0.10 0.29 34,600 34,700 34,500 6,300 218,610,000
16/02/2017 34,600 -0.70 -1.98 35,500 35,500 34,000 17,028 589,168,800
15/02/2017 35,300 -0.70 -1.94 36,100 36,100 35,300 5,301 187,125,300
14/02/2017 36,000 -0.50 -1.37 36,500 36,500 36,000 2,740 98,640,000
13/02/2017 36,500 0.50 1.39 35,500 36,600 35,500 4,000 146,000,000
10/02/2017 36,000 1.00 2.86 35,000 36,000 35,000 5,020 180,720,000
09/02/2017 35,000 -0.40 -1.13 35,000 35,200 34,500 7,300 255,500,000
08/02/2017 35,400 -0.70 -1.94 35,800 36,000 35,400 7,800 276,120,000
07/02/2017 36,100 -0.30 -0.82 36,200 36,200 36,000 4,620 166,782,000
06/02/2017 36,400 -0.10 -0.27 36,000 36,400 35,900 5,200 189,280,000
03/02/2017 36,500 0.20 0.55 36,000 36,500 35,800 10,329 377,008,500
02/02/2017 36,300 -0.60 -1.63 36,000 36,300 36,000 2,760 100,188,000
25/01/2017 36,900 0.00 ■■ 0.00 36,900 37,000 36,900 4,300 158,670,000
24/01/2017 36,900 0.40 1.10 37,000 37,000 36,900 2,820 104,058,000
23/01/2017 36,500 0.10 0.27 36,500 36,800 36,500 1,400 51,100,000
20/01/2017 36,400 0.40 1.11 36,000 36,400 36,000 3,400 123,760,000
19/01/2017 36,000 0.00 ■■ 0.00 36,000 36,500 36,000 14,851 534,636,000
18/01/2017 36,000 -2.00 -5.26 36,000 36,500 34,200 14,580 524,880,000
17/01/2017 38,000 -1.00 -2.56 39,000 39,000 38,000 4,600 174,800,000
16/01/2017 39,000 0.00 ■■ 0.00 39,000 39,100 39,000 2,800 109,200,000
13/01/2017 39,000 -1.50 -3.70 40,500 40,600 39,000 14,079 549,081,000
12/01/2017 40,500 0.50 1.25 40,500 40,500 40,500 200 8,100,000
11/01/2017 40,000 -0.10 -0.25 40,200 40,200 40,000 3,000 120,000,000
10/01/2017 40,100 0.10 0.25 40,000 40,100 40,000 3,700 148,370,000
09/01/2017 40,000 0.10 0.25 40,000 40,000 39,700 2,200 88,000,000
06/01/2017 39,900 0.40 1.01 39,700 39,900 39,700 2,700 107,730,000
05/01/2017 39,500 0.10 0.25 39,400 39,500 39,400 1,400 55,300,000
04/01/2017 39,400 -0.30 -0.76 39,500 39,500 39,400 1,500 59,100,000
03/01/2017 39,700 0.70 1.79 39,100 39,700 39,100 1,611 63,956,700
30/12/2016 39,000 0.00 ■■ 0.00 39,000 39,300 39,000 1,900 74,100,000
29/12/2016 39,000 0.00 ■■ 0.00 39,000 39,000 37,700 1,900 74,100,000
28/12/2016 39,000 -0.10 -0.26 39,300 39,300 39,000 1,700 66,300,000
27/12/2016 39,100 0.10 0.26 39,000 40,000 39,000 11,039 431,624,900
26/12/2016 39,000 -1.00 -2.50 40,000 40,000 39,000 8,956 349,284,000
23/12/2016 40,000 1.00 2.56 39,000 40,000 39,000 5,810 232,400,000
22/12/2016 39,000 1.00 2.63 39,000 39,900 38,000 2,200 85,800,000
21/12/2016 38,000 0.70 1.88 37,100 38,000 37,100 5,000 190,000,000
20/12/2016 37,300 0.60 1.63 36,700 37,300 36,700 2,510 93,623,000
19/12/2016 36,700 0.20 0.55 36,600 36,700 36,600 800 29,360,000
16/12/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
15/12/2016 36,500 0.50 1.39 36,000 36,500 36,000 6,400 233,600,000
14/12/2016 36,000 0.20 0.56 36,000 36,000 35,800 6,200 223,200,000
13/12/2016 35,800 -0.20 -0.56 35,200 35,800 35,200 2,006 71,814,800
12/12/2016 36,000 1.00 2.86 36,000 36,100 35,900 5,424 195,264,000
09/12/2016 35,000 -1.30 -3.58 36,400 36,500 33,700 3,966 138,810,000
08/12/2016 36,300 -0.10 -0.27 36,000 36,400 36,000 1,760 63,888,000
07/12/2016 36,400 0.30 0.83 36,400 36,400 36,400 110 4,004,000
06/12/2016 36,100 0.00 ■■ 0.00 36,000 36,100 36,000 3,700 133,570,000
05/12/2016 36,100 0.10 0.28 36,500 36,500 36,100 2,400 86,640,000
02/12/2016 36,000 -0.50 -1.37 36,100 36,100 36,000 500 18,000,000
01/12/2016 36,500 0.50 1.39 36,000 36,500 36,000 1,800 65,700,000
30/11/2016 36,000 0.00 ■■ 0.00 36,000 36,500 36,000 4,300 154,800,000
29/11/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,000 72,000,000
28/11/2016 36,000 -0.50 -1.37 36,000 36,000 36,000 700 25,200,000
25/11/2016 36,500 -0.20 -0.54 35,000 36,500 35,000 6,360 232,140,000
24/11/2016 36,700 -1.00 -2.65 36,500 37,000 36,500 15,000 550,500,000
23/11/2016 37,700 -0.10 -0.26 37,200 37,700 37,200 300 11,310,000
22/11/2016 37,800 -0.10 -0.26 37,800 37,800 37,800 600 22,680,000
21/11/2016 37,900 0.30 0.80 38,100 38,100 37,900 5,979 226,604,100
18/11/2016 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 2,210 83,096,000
17/11/2016 37,600 0.10 0.27 37,000 37,700 37,000 8,100 304,560,000
16/11/2016 37,500 1.30 3.59 36,300 37,500 36,300 5,760 216,000,000
15/11/2016 36,200 1.00 2.84 35,100 36,500 35,100 14,823 536,592,600
14/11/2016 35,200 -0.30 -0.85 35,500 35,500 35,200 6,200 218,240,000
11/11/2016 35,500 0.70 2.01 35,000 35,700 34,800 13,200 468,600,000
10/11/2016 34,800 1.60 4.82 33,400 34,800 33,400 363 12,632,400
09/11/2016 33,200 0.00 ■■ 0.00 33,400 33,400 33,000 49,750 1,651,700,000
08/11/2016 33,200 -0.20 -0.60 33,400 34,500 33,200 9,401 312,113,200
07/11/2016 33,400 -0.50 -1.47 33,500 33,500 33,000 4,400 146,960,000
04/11/2016 33,900 0.00 ■■ 0.00 33,900 34,000 33,500 4,101 139,023,900
03/11/2016 33,900 -0.10 -0.29 34,000 34,000 33,000 12,300 416,970,000
02/11/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10,360 352,240,000
01/11/2016 34,000 0.00 ■■ 0.00 34,500 34,500 34,000 5,700 193,800,000
31/10/2016 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 4,030 137,020,000
28/10/2016 34,000 1.00 3.03 33,000 36,000 33,000 20,167 685,678,000
27/10/2016 33,000 2.80 9.27 30,100 33,000 30,100 6,431 212,223,000
26/10/2016 30,200 -0.90 -2.89 31,000 31,000 30,200 8,752 264,310,400
25/10/2016 31,100 -1.30 -4.01 31,500 32,200 30,100 15,710 488,581,000
24/10/2016 32,400 -0.50 -1.52 32,900 33,500 32,000 11,920 386,208,000
21/10/2016 32,900 0.00 ■■ 0.00 32,900 33,000 32,400 9,460 311,234,000
20/10/2016 32,900 -3.30 -9.12 34,000 34,000 32,600 67,570 2,223,053,000
19/10/2016 36,200 -4.00 -9.95 40,100 40,100 36,200 55,302 2,001,932,400
18/10/2016 40,200 0.30 0.75 40,000 41,000 40,000 11,731 471,586,200
17/10/2016 39,900 -0.40 -0.99 40,000 40,000 39,800 11,205 447,079,500
14/10/2016 40,300 -0.60 -1.47 40,200 40,900 40,100 7,519 303,015,700
13/10/2016 40,900 0.00 ■■ 0.00 41,000 41,000 40,200 2,000 81,800,000
12/10/2016 40,900 -0.40 -0.97 40,900 40,900 40,000 3,460 141,514,000
11/10/2016 41,300 0.30 0.73 41,500 41,500 41,000 580 23,954,000
10/10/2016 41,000 -0.20 -0.49 42,000 42,000 40,000 22,780 933,980,000
07/10/2016 41,200 -0.90 -2.14 42,100 42,600 41,000 7,500 309,000,000
06/10/2016 42,100 0.10 0.24 42,000 42,100 42,000 430 18,103,000
05/10/2016 42,000 0.00 ■■ 0.00 42,000 42,300 42,000 668 28,056,000
04/10/2016 42,000 0.90 2.19 41,500 42,000 41,500 10,930 459,060,000
03/10/2016 41,100 -0.80 -1.91 41,100 41,100 41,000 7,424 305,126,400
30/09/2016 41,900 -1.10 -2.56 43,000 43,000 41,900 16,060 672,914,000
29/09/2016 43,000 -1.50 -3.37 43,500 43,500 43,000 1,360 58,480,000
28/09/2016 44,500 1.20 2.77 43,300 45,000 43,300 6,700 298,150,000
27/09/2016 43,300 0.00 ■■ 0.00 43,300 43,900 42,800 2,190 94,827,000
26/09/2016 43,300 -0.70 -1.59 43,900 43,900 43,300 10,010 433,433,000
23/09/2016 44,000 -0.50 -1.12 44,000 44,500 40,200 6,424 282,656,000
22/09/2016 44,500 0.50 1.14 44,000 44,500 43,800 3,214 143,023,000
21/09/2016 44,000 0.40 0.92 45,200 45,200 43,600 4,204 184,976,000
20/09/2016 43,600 0.60 1.40 42,100 43,600 42,100 4,396 191,665,600
19/09/2016 43,000 -0.10 -0.23 42,200 43,000 42,100 8,720 374,960,000
16/09/2016 43,100 -1.20 -2.71 44,100 44,200 43,000 14,422 621,588,200
15/09/2016 44,300 -1.30 -2.85 45,500 45,500 44,000 15,280 676,904,000
14/09/2016 45,600 -1.20 -2.56 46,000 46,800 45,500 4,764 217,238,400
13/09/2016 46,800 -0.20 -0.43 47,500 47,500 45,800 6,280 293,904,000
12/09/2016 47,000 0.40 0.86 46,000 48,000 46,000 7,458 350,526,000
09/09/2016 46,600 0.10 0.22 46,500 48,200 46,000 14,710 685,486,000
08/09/2016 46,500 -4.70 -9.18 50,900 50,900 46,100 51,258 2,383,497,000
07/09/2016 51,200 -0.50 -0.97 51,600 51,600 51,200 5,610 287,232,000
06/09/2016 51,700 -0.50 -0.96 52,300 52,300 51,700 5,600 289,520,000
05/09/2016 52,200 -0.60 -1.14 52,800 52,800 52,200 1,222 63,788,400
01/09/2016 52,800 1.30 2.52 52,000 52,800 52,000 800 42,240,000
31/08/2016 51,500 1.00 1.98 55,000 55,500 50,500 5,318 273,877,000
30/08/2016 50,500 0.60 1.20 50,900 51,000 50,500 4,260 215,130,000
29/08/2016 49,900 2.60 5.50 48,000 49,900 48,000 5,000 249,500,000
26/08/2016 47,300 -0.60 -1.25 47,800 47,800 47,300 5,700 269,610,000
25/08/2016 47,900 0.60 1.27 47,200 47,900 47,000 6,640 318,056,000
24/08/2016 47,300 -0.20 -0.42 47,500 47,800 47,200 5,900 279,070,000
23/08/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 5,000 237,500,000
22/08/2016 47,500 0.10 0.21 47,900 47,900 47,200 9,335 443,412,500
19/08/2016 47,400 0.10 0.21 47,300 47,400 47,000 6,800 322,320,000
18/08/2016 47,300 0.00 ■■ 0.00 47,300 47,400 47,300 7,600 359,480,000
17/08/2016 47,300 0.40 0.85 47,200 47,300 46,900 7,200 340,560,000
16/08/2016 46,900 -0.30 -0.64 47,000 47,000 46,800 7,010 328,769,000
15/08/2016 47,200 0.90 1.94 46,000 47,500 46,000 9,310 439,432,000
12/08/2016 46,300 0.30 0.65 46,000 47,000 45,900 7,500 347,250,000
11/08/2016 46,000 0.20 0.44 45,100 46,000 45,000 8,000 368,000,000
10/08/2016 45,800 0.00 ■■ 0.00 44,900 46,300 44,900 6,420 294,036,000
09/08/2016 45,800 3.30 7.76 46,700 46,700 45,800 3,400 155,720,000
08/08/2016 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 300 12,750,000
05/08/2016 42,500 -0.50 -1.16 43,500 43,500 42,000 8,800 374,000,000
04/08/2016 43,000 1.30 3.12 43,400 43,400 42,500 800 34,400,000
03/08/2016 41,700 -1.90 -4.36 40,000 42,600 40,000 21,100 879,870,000
02/08/2016 43,600 -0.60 -1.36 44,000 44,000 43,500 26,700 1,164,120,000
01/08/2016 44,200 -1.70 -3.70 45,000 45,000 44,000 14,300 632,060,000
29/07/2016 45,900 -1.10 -2.34 46,000 46,000 45,000 15,700 720,630,000
28/07/2016 47,000 2.60 5.86 44,200 47,800 44,200 8,430 396,210,000
27/07/2016 44,400 -3.70 -7.69 43,500 45,000 43,300 151,632 6,732,460,800
26/07/2016 48,100 -5.30 -9.93 52,500 52,500 48,100 42,710 2,054,351,000
25/07/2016 53,400 -0.60 -1.11 52,000 53,400 50,500 17,020 908,868,000
22/07/2016 54,000 -2.80 -4.93 56,700 58,000 54,000 41,102 2,219,508,000
21/07/2016 56,800 -1.20 -2.07 58,000 58,000 56,800 43,390 2,464,552,000
20/07/2016 58,000 -0.40 -0.68 58,000 58,000 57,500 22,000 1,276,000,000
19/07/2016 58,400 -0.10 -0.17 59,800 59,800 57,500 20,620 1,204,208,000
18/07/2016 58,500 0.50 0.86 58,000 58,500 58,000 9,400 549,900,000
15/07/2016 58,000 -0.90 -1.53 57,700 58,800 57,100 16,810 974,980,000
14/07/2016 58,900 -1.00 -1.67 58,000 59,500 57,700 10,880 640,832,000
13/07/2016 59,900 2.00 3.45 58,000 59,900 57,600 26,050 1,560,395,000
12/07/2016 57,900 0.90 1.58 57,000 57,900 56,900 35,375 2,048,212,500
11/07/2016 57,000 -1.10 -1.89 57,000 58,800 57,000 52,000 2,964,000,000
08/07/2016 58,100 1.10 1.93 57,000 58,900 56,600 37,642 2,187,000,200
07/07/2016 57,000 0.00 ■■ 0.00 57,000 58,900 56,300 39,700 2,262,900,000
06/07/2016 57,000 -2.00 -3.39 58,900 58,900 57,000 28,000 1,596,000,000
05/07/2016 59,000 -1.00 -1.67 60,000 60,000 58,500 27,700 1,634,300,000
04/07/2016 60,000 3.90 6.95 59,000 60,500 57,000 67,068 4,024,080,000
01/07/2016 83,000 2.00 2.47 81,200 84,000 81,000 58,250 4,834,750,000
30/06/2016 81,000 0.30 0.37 80,000 81,300 80,000 61,734 5,000,454,000
29/06/2016 80,700 -0.30 -0.37 81,000 82,000 80,000 33,150 2,675,205,000
28/06/2016 81,000 3.00 3.85 79,000 81,500 79,000 32,400 2,624,400,000
27/06/2016 78,000 1.00 1.30 77,000 78,000 75,000 18,256 1,423,968,000
24/06/2016 77,000 -3.90 -4.82 80,000 80,000 72,900 43,320 3,335,640,000
23/06/2016 80,900 -0.10 -0.12 81,000 81,500 80,000 32,920 2,663,228,000
22/06/2016 81,000 0.00 ■■ 0.00 82,000 83,000 80,800 19,900 1,611,900,000
21/06/2016 81,000 5.10 6.72 79,000 83,300 79,000 86,630 7,017,030,000
20/06/2016 75,900 -1.90 -2.44 77,800 77,800 74,000 18,500 1,404,150,000
17/06/2016 77,800 6.00 8.36 71,000 77,800 69,000 58,500 4,551,300,000
16/06/2016 71,800 2.80 4.06 69,000 72,000 69,000 45,470 3,264,746,000
15/06/2016 69,000 4.00 6.15 65,500 69,100 65,500 50,645 3,494,505,000
14/06/2016 65,000 -0.10 -0.15 63,000 65,000 63,000 2,810 182,650,000
13/06/2016 65,100 -1.30 -1.96 65,200 65,200 65,000 4,100 266,910,000
10/06/2016 66,400 -0.70 -1.04 65,500 66,800 65,500 6,900 458,160,000
09/06/2016 67,100 0.70 1.05 66,000 69,500 66,000 55,200 3,703,920,000
08/06/2016 66,400 0.40 0.61 65,000 66,400 64,500 8,200 544,480,000
07/06/2016 66,000 -0.50 -0.75 66,500 66,500 64,500 21,920 1,446,720,000
06/06/2016 66,500 3.60 5.72 63,300 66,500 63,300 76,805 5,107,532,500
03/06/2016 62,900 2.40 3.97 60,000 62,900 60,000 42,800 2,692,120,000
02/06/2016 60,500 0.80 1.34 60,000 61,100 59,700 15,700 949,850,000
01/06/2016 59,700 -0.80 -1.32 60,000 60,000 59,700 3,620 216,114,000
31/05/2016 60,500 1.50 2.54 59,000 60,500 59,000 24,110 1,458,655,000
30/05/2016 59,000 -1.30 -2.16 60,300 60,300 59,000 20,700 1,221,300,000
27/05/2016 60,300 -0.90 -1.47 61,000 61,000 60,200 1,800 108,540,000
26/05/2016 61,200 0.60 0.99 61,000 61,200 60,300 3,020 184,824,000
25/05/2016 60,600 -0.70 -1.14 61,000 61,000 60,500 1,700 103,020,000
24/05/2016 61,300 0.20 0.33 61,000 61,300 60,800 4,500 275,850,000
23/05/2016 61,100 0.90 1.50 61,000 61,600 60,800 8,500 519,350,000
20/05/2016 60,200 -0.40 -0.66 61,500 61,500 60,000 8,600 517,720,000
19/05/2016 60,600