Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Dây Cáp Điện Việt Nam
Vietnam Electric Cable Corporation
Mã CK:      CAV      58.50      ■■ 0 (0%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.cadivi-vn.com/
CAV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 1,100 64,350,000
10/06/2021 58,500 -0.50 -0.85 59,000 59,000 58,000 1,900 111,150,000
09/06/2021 59,000 1.20 2.03 57,800 59,000 57,100 2,600 153,400,000
08/06/2021 57,800 0.10 0.17 57,700 57,800 57,600 1,500 86,700,000
07/06/2021 57,700 -0.20 -0.35 57,900 57,700 57,200 1,700 98,090,000
04/06/2021 57,900 0.20 0.35 57,700 57,900 57,000 700 40,530,000
03/06/2021 57,700 0.00 ■■ 0.00 57,700 57,700 57,700 600 34,620,000
02/06/2021 57,700 -2.30 -3.99 60,000 60,000 57,100 4,000 230,800,000
01/06/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,300 78,000,000
31/05/2021 60,000 0.50 0.83 59,000 60,000 59,500 9,100 546,000,000
28/05/2021 59,500 0.50 0.84 59,000 59,500 59,000 1,600 95,200,000
27/05/2021 59,000 0.00 ■■ 0.00 59,000 60,100 59,000 3,200 188,800,000
26/05/2021 59,000 0.20 0.34 58,800 59,000 57,700 2,600 153,400,000
25/05/2021 58,800 -0.30 -0.51 59,100 59,000 58,800 900 52,920,000
24/05/2021 59,100 0.10 0.17 59,000 59,100 58,500 5,000 295,500,000
21/05/2021 59,000 -1.00 -1.69 60,000 59,500 59,000 700 41,300,000
16/05/2021 60,000 1.40 2.33 58,600 61,700 60,000 40 2,400,000
14/05/2021 60,000 1.40 2.33 58,600 61,700 60,000 40 2,400,000
13/05/2021 58,600 -2.80 -4.78 61,400 60,500 57,200 660 38,676,000
12/05/2021 61,400 0.00 ■■ 0.00 61,400 61,400 61,400 60 3,684,000
11/05/2021 61,400 1.40 2.28 60,000 61,400 60,200 110 6,754,000
10/05/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 30 1,800,000
09/05/2021 60,000 -1.50 -2.50 61,500 61,000 59,000 340 20,400,000
07/05/2021 60,000 -1.50 -2.50 61,500 61,000 59,000 340 20,400,000
06/05/2021 61,500 -0.50 -0.81 62,000 61,600 61,500 70 4,305,000
05/05/2021 62,000 -0.10 -0.16 62,100 62,100 62,000 170 10,540,000
04/05/2021 62,100 -0.10 -0.16 62,100 62,100 62,000 180 11,178,000
03/05/2021 67,900 4.40 6.48 63,500 67,900 59,100 100 6,790,000
30/04/2021 62,100 0.10 0.16 62,000 62,100 62,100 10 621,000
29/04/2021 62,100 0.10 0.16 62,000 62,100 62,100 10 621,000
28/04/2021 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 60 3,720,000
27/04/2021 62,000 -0.50 -0.81 62,500 62,000 62,000 10 620,000
26/04/2021 62,500 0.60 0.96 61,900 62,800 61,900 80 5,000,000
25/04/2021 61,900 -0.90 -1.45 62,800 61,900 61,900 70 4,333,000
23/04/2021 61,900 -0.90 -1.45 62,800 61,900 61,900 70 4,333,000
22/04/2021 62,800 0.80 1.27 62,000 62,800 62,000 110 6,908,000
21/04/2021 62,000 1.20 1.94 62,000 63,200 62,000 360 22,320,000
20/04/2021 62,000 1.20 1.94 62,000 63,200 62,000 360 22,320,000
19/04/2021 62,000 -0.80 -1.29 62,800 62,800 62,000 280 17,360,000
16/04/2021 62,800 -1.00 -1.59 62,800 62,800 61,800 80 5,024,000
15/04/2021 62,800 0.10 0.16 62,700 62,800 62,700 220 13,816,000
14/04/2021 62,700 0.10 0.16 62,600 62,700 62,600 130 8,151,000
13/04/2021 62,600 0.10 0.16 62,500 63,000 62,600 160 10,016,000
12/04/2021 62,500 -1.00 -1.60 63,500 63,000 62,000 920 57,500,000
09/04/2021 63,500 0.20 0.31 63,300 63,500 63,500 190 12,065,000
08/04/2021 63,300 -0.20 -0.32 63,500 63,500 63,200 240 15,192,000
07/04/2021 63,500 0.50 0.79 63,500 64,000 63,500 210 13,335,000
06/04/2021 63,500 0.50 0.79 63,000 64,000 63,000 420 26,670,000
05/04/2021 63,000 -0.50 -0.79 63,500 63,000 62,500 480 30,240,000
03/04/2021 67,900 4.40 6.48 63,500 64,000 63,500 100 6,790,000
02/04/2021 63,500 0.00 ■■ 0.00 63,500 64,000 63,500 60 3,810,000
01/04/2021 63,500 0.50 0.79 63,000 64,000 63,500 80 5,080,000
31/03/2021 63,000 -1.00 -1.59 64,000 63,000 62,500 310 19,530,000
30/03/2021 64,000 1.00 1.56 63,000 64,000 63,000 350 22,400,000
29/03/2021 63,000 -0.50 -0.79 63,500 63,500 63,000 210 13,230,000
26/03/2021 63,500 0.20 0.31 63,300 63,500 63,300 50 3,175,000
25/03/2021 63,300 0.30 0.47 63,000 63,300 62,000 330 20,889,000
24/03/2021 63,000 -0.50 -0.79 63,500 64,400 63,000 150 9,450,000
23/03/2021 63,500 0.00 ■■ 0.00 63,500 63,600 63,500 80 5,080,000
22/03/2021 63,500 0.50 0.79 63,500 64,000 63,500 40 2,540,000
19/03/2021 63,500 0.30 0.47 63,200 63,500 63,200 340 21,590,000
18/03/2021 63,200 0.20 0.32 63,000 63,500 63,200 160 10,112,000
17/03/2021 63,000 -0.50 -0.79 63,500 63,000 63,000 10 630,000
16/03/2021 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 130 8,255,000
15/03/2021 63,500 1.00 1.57 63,500 64,500 63,500 570 36,195,000
12/03/2021 63,500 -0.50 -0.79 64,000 64,000 63,000 460 29,210,000
11/03/2021 64,000 -0.50 -0.78 64,500 64,000 63,500 40 2,560,000
10/03/2021 64,500 1.00 1.55 63,500 64,500 64,500 40 2,580,000
09/03/2021 63,500 -0.50 -0.79 64,000 63,500 63,500 70 4,445,000
08/03/2021 64,000 0.50 0.78 63,500 64,400 63,500 270 17,280,000
05/03/2021 63,500 -1.00 -1.57 64,500 64,500 63,500 150 9,525,000
04/03/2021 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 40 2,580,000
03/03/2021 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 660 42,570,000
02/03/2021 64,500 0.40 0.62 64,100 64,500 64,200 110 7,095,000
01/03/2021 64,100 0.00 ■■ 0.00 64,100 64,100 64,100 90 5,769,000
28/02/2021 64,100 0.10 0.16 64,000 65,000 64,000 270 17,307,000
26/02/2021 64,100 0.10 0.16 64,000 65,000 64,000 270 17,307,000
25/02/2021 64,000 -1.50 -2.34 65,500 65,500 64,000 200 12,800,000
24/02/2021 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 260 17,030,000
23/02/2021 65,500 -0.50 -0.76 66,000 65,600 65,000 650 42,575,000
22/02/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 220 14,520,000
19/02/2021 66,000 0.40 0.61 65,600 66,000 65,600 530 34,980,000
18/02/2021 65,600 -0.30 -0.46 65,900 66,000 65,600 100 6,560,000
17/02/2021 65,900 -0.10 -0.15 66,000 66,500 65,500 320 21,088,000
09/02/2021 66,000 0.50 0.76 65,500 66,500 64,700 170 11,220,000
08/02/2021 65,500 -0.50 -0.76 66,000 66,000 65,500 110 7,205,000
07/02/2021 66,000 1.00 1.52 65,000 66,000 66,000 110 7,260,000
05/02/2021 66,000 1.00 1.52 65,000 66,000 66,000 110 7,260,000
04/01/2021 69,000 2.80 4.06 69,000 73,500 69,000 140 9,660,000
01/01/2021 69,000 0.50 0.72 68,500 69,000 67,800 590 40,710,000
31/12/2020 69,000 0.50 0.72 68,500 69,000 67,800 590 40,710,000
30/12/2020 68,500 -0.30 -0.44 68,500 69,200 67,900 3,320 227,420,000
29/12/2020 68,500 0.50 0.73 68,000 68,500 67,500 92 6,302,000
28/12/2020 68,000 0.00 ■■ 0.00 68,000 68,500 68,000 137 9,316,000
27/12/2020 68,000 -0.50 -0.74 68,500 68,500 68,000 470 31,960,000
25/12/2020 68,000 -0.50 -0.74 68,500 68,500 68,000 470 31,960,000
24/12/2020 68,500 -0.50 -0.73 69,000 68,900 67,000 173 11,850,500
23/12/2020 69,000 -0.40 -0.58 69,400 69,000 69,000 10 690,000
22/12/2020 69,400 0.40 0.58 69,000 69,600 69,400 30 2,082,000
21/12/2020 69,000 -0.70 -1.01 69,700 69,500 67,000 205 14,145,000
20/12/2020 69,700 -0.20 -0.29 69,900 69,900 69,600 32 2,230,400
18/12/2020 69,700 -0.20 -0.29 69,900 69,900 69,600 32 2,230,400
17/12/2020 69,900 -0.50 -0.72 70,400 70,000 67,000 212 14,818,800
16/12/2020 69,900 -0.50 -0.72 70,400 70,000 67,000 212 14,818,800
15/12/2020 70,400 -0.10 -0.14 70,500 70,500 70,400 11 774,400
14/12/2020 70,500 0.70 0.99 69,800 70,500 69,000 29 2,044,500
13/12/2020 69,800 -0.20 -0.29 70,000 70,000 68,500 531 37,063,800
11/12/2020 69,800 -0.20 -0.29 70,000 70,000 68,500 531 37,063,800
10/12/2020 70,000 1.00 1.43 69,000 70,000 69,000 167 11,690,000
09/12/2020 69,000 0.90 1.30 68,100 69,000 68,100 65 4,485,000
08/12/2020 68,100 -0.90 -1.32 69,000 68,900 68,000 17 1,157,700
07/12/2020 69,000 0.00 ■■ 0.00 69,000 69,000 67,100 17 1,173,000
04/12/2020 69,000 1.00 1.45 68,000 69,000 68,000 21 1,449,000
03/12/2020 68,000 -0.50 -0.74 68,500 69,500 68,000 132 8,976,000
02/12/2020 68,500 -0.50 -0.73 69,000 68,500 68,500 11 753,500
01/12/2020 69,000 -0.80 -1.16 69,800 69,800 69,000 93 6,417,000
30/11/2020 68,900 0.00 ■■ 0.00 68,900 68,900 68,900 40 2,756,000
27/11/2020 68,900 0.00 ■■ 0.00 68,900 68,900 68,900 40 2,756,000
26/11/2020 68,900 0.20 0.29 68,700 68,900 68,300 1,440 99,216,000
25/11/2020 68,700 -0.30 -0.44 69,000 69,000 68,600 780 53,586,000
24/11/2020 69,000 1.00 1.45 68,000 69,000 68,100 1,570 108,330,000
23/11/2020 68,000 -1.00 -1.47 69,000 68,000 68,000 30 2,040,000
21/11/2020 69,000 0.00 ■■ 0.00 69,000 69,400 68,600 16 1,104,000
20/11/2020 69,000 0.00 ■■ 0.00 69,000 69,400 68,600 16 1,104,000
19/11/2020 69,000 0.20 0.29 68,800 69,000 68,700 83 5,727,000
18/11/2020 68,800 0.30 0.44 68,500 69,500 68,800 1,070 73,616,000
17/11/2020 68,500 -0.50 -0.73 69,000 68,500 68,500 8 548,000
16/11/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 117 8,073,000
13/11/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 54 3,726,000
12/11/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 3 207,000
11/11/2020 69,000 2.00 2.90 67,000 69,000 69,000 11 759,000
10/11/2020 67,000 -2.00 -2.99 69,000 69,000 67,000 40 2,680,000
09/11/2020 69,000 -1.00 -1.45 70,000 69,000 69,000 25 1,725,000
06/11/2020 70,000 0.20 0.29 69,800 70,000 70,000 10 700,000
05/11/2020 69,800 0.80 1.15 69,000 69,800 68,000 23 1,605,400
04/11/2020 69,000 0.00 ■■ 0.00 69,000 69,800 69,000 159 10,971,000
03/11/2020 69,000 0.90 1.30 68,100 69,800 69,000 5 345,000
02/11/2020 68,100 0.10 0.15 68,000 70,000 68,100 21 1,430,100
30/10/2020 68,000 1.50 2.21 66,500 69,000 68,000 40 2,720,000
28/10/2020 66,500 -3.30 -4.96 69,800 69,800 66,500 86 5,719,000
27/10/2020 69,800 -1.40 -2.01 71,200 70,500 69,000 226 15,774,800
26/10/2020 71,200 1.00 1.40 70,200 72,000 71,200 36 2,563,200
24/10/2020 70,200 0.10 0.14 70,100 70,200 70,000 28 1,965,600
23/10/2020 70,200 0.10 0.14 70,100 70,200 70,000 28 1,965,600
22/10/2020 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 42 2,944,200
21/10/2020 70,100 -0.40 -0.57 70,500 70,500 70,000 106 7,430,600
20/10/2020 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 60 4,230,000
19/10/2020 70,500 -0.50 -0.71 71,000 72,000 70,500 105 7,402,500
16/10/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 81 5,751,000
15/10/2020 71,000 -0.50 -0.70 71,500 72,200 71,000 830 58,930,000
14/10/2020 71,500 -0.30 -0.42 71,800 71,800 71,500 51 3,646,500
13/10/2020 71,800 0.00 ■■ 0.00 71,800 71,800 71,800 9 646,200
12/10/2020 71,800 0.30 0.42 71,500 72,000 71,800 52 3,733,600
11/10/2020 71,500 0.00 ■■ 0.00 71,500 71,800 71,500 141 10,081,500
09/10/2020 71,500 0.00 ■■ 0.00 71,500 71,800 71,500 141 10,081,500
08/10/2020 71,500 -0.40 -0.56 71,900 71,500 71,500 178 12,727,000
06/10/2020 71,900 0.00 ■■ 0.00 71,900 71,900 71,700 89 6,399,100
05/10/2020 71,900 -0.30 -0.42 72,200 71,900 71,000 7 503,300
03/10/2020 72,200 0.00 ■■ 0.00 72,200 72,200 71,600 9 649,800
02/10/2020 72,200 0.00 ■■ 0.00 72,200 72,200 71,600 9 649,800
01/10/2020 72,200 0.60 0.83 71,600 72,200 72,200 30 2,166,000
30/09/2020 71,600 -0.10 -0.14 71,700 71,600 71,600 10 716,000
29/09/2020 71,700 0.00 ■■ 0.00 71,700 72,500 71,700 237 16,992,900
28/09/2020 71,700 -0.30 -0.42 72,000 71,700 71,700 48 3,441,600
26/09/2020 72,000 1.60 2.22 70,400 72,000 70,500 60 4,320,000
25/09/2020 72,000 1.60 2.22 70,400 72,000 70,500 60 4,320,000
24/09/2020 70,400 0.00 ■■ 0.00 70,400 70,800 70,400 43 3,027,200
23/09/2020 70,400 -2.00 -2.84 72,400 71,000 70,400 162 11,404,800
22/09/2020 72,400 0.00 ■■ 0.00 72,400 72,500 72,400 58 4,199,200
21/09/2020 72,400 -0.10 -0.14 72,500 72,400 71,500 237 17,158,800
19/09/2020 72,500 0.50 0.69 72,000 72,500 72,500 15 1,087,500
18/09/2020 72,500 0.50 0.69 72,000 72,500 72,500 15 1,087,500
17/09/2020 72,000 0.00 ■■ 0.00 72,000 0 0 24 1,728,000
16/09/2020 72,000 -0.40 -0.56 72,400 72,400 70,000 96 6,912,000
15/09/2020 72,400 0.10 0.14 72,300 72,400 72,300 23 1,665,200
14/09/2020 72,300 -0.10 -0.14 72,400 72,300 72,300 53 3,831,900
12/09/2020 72,400 0.80 1.10 71,600 72,500 72,400 54 3,909,600
11/09/2020 72,400 0.80 1.10 71,600 72,500 72,400 54 3,909,600
10/09/2020 71,600 -0.90 -1.26 72,500 72,500 71,600 7 501,200
09/09/2020 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 70 5,075,000
08/09/2020 72,500 -0.10 -0.14 72,600 72,500 72,500 48 3,480,000
07/09/2020 72,600 -0.20 -0.28 72,800 72,800 72,600 72 5,227,200
06/09/2020 72,800 0.20 0.27 72,600 72,800 72,600 119 8,663,200
04/09/2020 72,800 0.20 0.27 72,600 72,800 72,600 119 8,663,200
03/09/2020 72,600 1.10 1.52 71,500 75,500 72,400 780 56,628,000
02/09/2020 71,900 3.80 5.29 68,100 72,000 70,000 323 23,223,700
01/09/2020 71,900 3.80 5.29 68,100 72,000 70,000 323 23,223,700
31/08/2020 68,100 0.00 ■■ 0.00 68,100 68,100 68,100 2 136,200
30/08/2020 68,100 1.10 1.62 67,000 68,100 68,000 62 4,222,200
28/08/2020 68,100 1.10 1.62 67,000 68,100 68,000 62 4,222,200
27/08/2020 67,000 0.00 ■■ 0.00 67,000 67,900 67,000 201 13,467,000
26/08/2020 67,000 -1.00 -1.49 68,000 68,000 67,000 57 3,819,000
25/08/2020 68,000 -0.50 -0.74 68,500 68,000 68,000 5 340,000
24/08/2020 68,500 1.50 2.19 67,000 68,500 67,000 131 8,973,500
21/08/2020 67,000 1.50 2.24 65,500 67,000 65,500 249 16,683,000
20/08/2020 65,500 2.80 4.27 62,700 65,500 65,500 9 589,500
19/08/2020 62,700 -3.30 -5.26 66,000 67,600 62,700 544 34,108,800
18/08/2020 66,000 -2.00 -3.03 68,000 66,000 66,000 2 132,000
17/08/2020 68,000 2.50 3.68 65,500 68,000 68,000 502 34,136,000
16/08/2020 65,500 -2.50 -3.82 68,000 68,000 65,500 20 1,310,000
14/08/2020 65,500 -2.50 -3.82 68,000 68,000 65,500 20 1,310,000
13/08/2020 68,000 2.50 3.68 65,500 68,000 68,000 4 272,000
12/08/2020 65,500 0.00 ■■ 0.00 65,500 69,000 65,500 201 13,165,500
10/08/2020 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 14 917,000
07/08/2020 65,500 0.00 ■■ 0.00 65,500 69,000 65,500 53 3,471,500
06/08/2020 65,500 0.50 0.76 65,000 65,500 65,000 8 524,000
04/08/2020 65,000 -4.40 -6.77 69,400 65,000 65,000 5 325,000
03/08/2020 69,400 4.40 6.34 65,000 69,400 60,800 25 1,735,000
31/07/2020 65,000 -1.00 -1.54 66,000 65,000 65,000 1 65,000
30/07/2020 66,000 0.30 0.45 65,700 66,000 61,200 380 25,080,000
29/07/2020 65,700 -1.50 -2.28 67,200 65,700 63,800 3 197,100
28/07/2020 62,500 -2.50 -4.00 65,000 68,000 62,500 177 11,062,500
27/07/2020 65,000 0.00 ■■ 0.00 65,000 65,000 60,500 448 29,120,000
26/07/2020 65,000 -2.50 -3.85 67,500 67,000 65,000 46 2,990,000
24/07/2020 65,000 -2.50 -3.85 67,500 67,000 65,000 46 2,990,000
23/07/2020 67,500 0.50 0.74 67,000 67,500 67,500 10 675,000
22/07/2020 67,000 -0.50 -0.75 67,500 67,000 67,000 7 469,000
21/07/2020 67,500 0.50 0.74 67,000 67,500 67,500 7 472,500
20/07/2020 67,000 -0.50 -0.75 67,500 67,500 67,000 6 402,000
18/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,300 48 3,240,000
17/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,300 48 3,240,000
16/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 54 3,645,000
15/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 7 472,500
14/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 249 16,807,500
13/07/2020 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 249 16,807,500
10/07/2020 67,500 -2.20 -3.26 69,700 69,500 67,500 47 3,172,500
09/07/2020 69,700 3.70 5.31 66,000 69,700 69,700 10 697,000
08/07/2020 66,000 -0.10 -0.15 66,100 66,000 65,900 95 6,270,000
07/07/2020 66,100 0.10 0.15 66,000 70,000 66,100 23,240 1,536,164,000
06/07/2020 66,000 0.50 0.76 65,500 66,000 65,100 394 26,004,000
03/07/2020 65,500 -0.50 -0.76 66,000 65,500 65,000 18 1,179,000
02/07/2020 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 3 198,000
01/07/2020 66,000 0.20 0.30 65,800 66,000 65,000 65 4,290,000
30/06/2020 65,800 0.80 1.22 65,000 67,400 65,000 63 4,145,400
29/06/2020 65,000 -1.00 -1.54 66,000 66,000 65,000 128 8,320,000
28/06/2020 66,000 0.90 1.36 65,100 66,100 65,000 890 58,740,000
26/06/2020 66,000 0.90 1.36 65,100 66,100 65,000 890 58,740,000
25/06/2020 65,100 -3.90 -5.99 69,000 65,100 65,100 1 65,100
24/06/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 1 69,000
23/06/2020 69,000 -0.20 -0.29 69,200 69,000 69,000 18 1,242,000
22/06/2020 69,200 0.00 ■■ 0.00 69,200 69,200 69,200 7 484,400
21/06/2020 69,200 0.20 0.29 69,000 69,500 69,200 2 138,400
19/06/2020 69,200 0.20 0.29 69,000 69,500 69,200 2 138,400
18/06/2020 69,000 -0.50 -0.72 69,500 69,500 69,000 30 2,070,000
17/06/2020 69,500 0.50 0.72 69,000 69,500 69,000 1,130 78,535,000
16/06/2020 69,000 0.00 ■■ 0.00 69,000 69,000 65,700 20 1,380,000
15/06/2020 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 119 8,211,000
11/06/2020 69,000 -2.00 -2.90 71,000 70,100 69,000 46 3,174,000
10/06/2020 69,000 -2.00 -2.90 71,000 70,100 69,000 46 3,174,000
09/06/2020 69,000 -1.00 -1.45 70,000 73,000 71,000 31 2,139,000
08/06/2020 70,000 3.00 4.29 67,000 71,600 69,300 53 3,710,000
06/06/2020 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 81 5,427,000
05/06/2020 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 81 5,427,000
04/06/2020 67,000 0.40 0.60 66,600 67,500 67,000 11 737,000
03/06/2020 66,600 0.00 ■■ 0.00 66,600 68,000 66,600 7 466,200
02/06/2020 66,600 0.10 0.15 66,500 68,500 66,500 168 11,188,800
01/06/2020 66,500 0.50 0.75 66,000 66,500 65,000 159 10,573,500
31/05/2020 66,000 0.00 ■■ 0.00 66,000 68,000 66,000 201 13,266,000
29/05/2020 66,000 0.00 ■■ 0.00 66,000 68,000 66,000 201 13,266,000
28/05/2020 66,000 -0.70 -1.06 66,700 66,700 66,000 206 13,596,000
27/05/2020 66,700 0.00 ■■ 0.00 66,700 66,700 66,700 120 8,004,000
26/05/2020 66,700 0.20 0.30 66,500 66,700 66,500 351 23,411,700
25/05/2020 66,500 2.70 4.06 63,800 66,500 63,000 849 56,458,500
24/05/2020 63,800 -0.20 -0.31 64,000 63,800 63,800 3 191,400
22/05/2020 63,800 -0.20 -0.31 64,000 63,800 63,800 3 191,400
21/05/2020 64,000 0.10 0.16 63,900 64,000 63,000 127 8,128,000
20/05/2020 63,900 -0.10 -0.16 64,000 64,000 63,000 249 15,911,100
19/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 19 1,216,000
18/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 174 11,136,000
17/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 106 6,784,000
15/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 106 6,784,000
14/05/2020 64,000 -1.00 -1.56 65,000 64,200 64,000 35 2,240,000
13/05/2020 65,000 0.00 ■■ 0.00 65,000 65,500 64,000 232 15,080,000
12/05/2020 65,000 0.00 ■■ 0.00 65,000 65,000 64,500 117 7,605,000
11/05/2020 65,000 0.00 ■■ 0.00 65,000 66,900 65,000 259 16,835,000
10/05/2020 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 347 22,555,000
08/05/2020 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 347 22,555,000
07/05/2020 65,000 -0.20 -0.31 65,200 65,000 61,100 16 1,040,000
06/05/2020 65,200 0.00 ■■ 0.00 65,200 65,200 61,200 18 1,173,600
05/05/2020 65,200 0.00 ■■ 0.00 65,200 65,200 65,200 10 652,000
04/05/2020 65,200 0.00 ■■ 0.00 65,200 65,300 65,200 52 3,390,400
01/05/2020 65,200 -4.80 -7.36 70,000 70,000 65,100 658 42,901,600
30/04/2020 65,200 -4.80 -7.36 70,000 70,000 65,100 658 42,901,600
29/04/2020 65,200 -4.80 -7.36 70,000 70,000 65,100 658 42,901,600
28/04/2020 70,000 -0.10 -0.14 70,100 71,000 67,000 198 13,860,000
27/04/2020 70,100 3.10 4.42 67,000 70,500 67,500 149 10,444,900
26/04/2020 67,000 3.90 5.82 63,100 67,500 63,100 1,654 110,818,000
24/04/2020 67,000 3.90 5.82 63,100 67,500 63,100 1,654 110,818,000
23/04/2020 63,100 4.10 6.50 59,000 63,100 61,000 1,683 106,197,300
22/04/2020 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 41 2,419,000
21/04/2020 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 58 3,422,000
20/04/2020 59,000 0.90 1.53 58,100 59,000 59,000 34 2,006,000
17/04/2020 58,100 -1.90 -3.27 60,000 58,500 58,000 102 5,926,200
16/04/2020 58,100 -1.90 -3.27 60,000 58,500 58,000 102 5,926,200
15/04/2020 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 300 18,000,000
14/04/2020 60,000 -1.00 -1.67 61,000 60,000 60,000 50 3,000,000
13/04/2020 61,000 2.00 3.28 59,000 61,000 61,000 2 122,000
12/04/2020 59,000 -1.00 -1.69 60,000 59,000 59,000 9 531,000
10/04/2020 59,000 -1.00 -1.69 60,000 59,000 59,000 9 531,000
09/04/2020 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 128 7,680,000
08/04/2020 60,000 0.00 ■■ 0.00 60,000 60,000 58,000 101 6,060,000
07/04/2020 60,000 1.00 1.67 59,000 60,000 58,000 201 12,060,000
06/04/2020 59,000 0.70 1.19 58,300 60,000 58,500 127 7,493,000
05/04/2020 58,300 0.00 ■■ 0.00 58,300 61,000 57,000 167 9,736,100
03/04/2020 58,300 0.00 ■■ 0.00 58,300 61,000 57,000 167 9,736,100
01/04/2020 58,300 3.80 6.52 54,500 58,300 53,000 4 233,200
31/03/2020 58,300 3.80 6.52 54,500 58,300 53,000 4 233,200
30/03/2020 54,500 -3.50 -6.42 58,000 57,600 54,500 290 15,805,000
29/03/2020 58,000 -2.00 -3.45 60,000 60,000 58,000 384 22,272,000
27/03/2020 58,000 -2.00 -3.45 60,000 60,000 58,000 384 22,272,000
26/03/2020 60,000 1.90 3.17 58,100 60,000 60,000 1 60,000
25/03/2020 58,100 -1.90 -3.27 60,000 60,000 58,100 11 639,100
24/03/2020 60,000 -1.00 -1.67 61,000 61,000 58,000 63 3,780,000
23/03/2020 61,000 -4.00 -6.56 65,000 64,000 61,000 86 5,246,000
22/03/2020 65,000 4.10 6.31 60,900 65,000 57,100 2,157 140,205,000
20/03/2020 65,000 4.10 6.31 60,900 65,000 57,100 2,157 140,205,000
19/03/2020 60,900 3.90 6.40 57,000 60,900 57,000 1,397 85,077,300
18/03/2020 57,000 1.10 1.93 55,900 57,000 55,900 835 47,595,000
17/03/2020 55,900 0.90 1.61 55,000 55,900 55,000 151 8,440,900
16/03/2020 55,000 -3.80 -6.91 55,000 55,900 51,200 6,440 354,200,000
14/03/2020 55,000 -3.00 -5.45 58,000 55,000 54,000 220 12,100,000
13/03/2020 55,000 -3.00 -5.45 58,000 55,000 54,000 220 12,100,000
12/03/2020 58,000 3.00 5.17 55,000 58,000 58,000 100 5,800,000
11/03/2020 55,000 1.00 1.82 55,000 56,000 55,000 3,700 203,500,000
10/03/2020 55,000 -4.00 -7.27 59,000 55,000 55,000 100 5,500,000
09/03/2020 55,000 -4.00 -7.27 59,000 55,000 55,000 100 5,500,000
06/03/2020 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1 59,000
05/03/2020 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1 59,000
04/03/2020 59,000 1.50 2.54 57,500 59,000 59,000 10 590,000
03/03/2020 57,500 1.50 2.61 56,000 59,000 57,500 23 1,322,500
02/03/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 11 616,000
28/02/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 26 1,456,000
26/02/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 140 7,840,000
25/02/2020 56,000 -1.00 -1.79 57,000 56,000 56,000 19 1,064,000
24/02/2020 56,000 -1.00 -1.79 57,000 56,000 56,000 19 1,064,000
21/02/2020 57,000 1.00 1.75 56,000 57,000 57,000 67 3,819,000
19/02/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 3 168,000
18/02/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 3 168,000
17/02/2020 56,000 -1.00 -1.79 57,000 56,500 56,000 62 3,472,000
15/02/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 112 6,384,000
14/02/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 112 6,384,000
13/02/2020 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
12/02/2020 57,000 -0.50 -0.88 57,500 57,000 57,000 200 11,400,000
11/02/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 10 575,000
10/02/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 10 575,000
09/02/2020 57,500 0.50 0.87 57,000 57,500 56,100 2 115,000
07/02/2020 57,500 0.50 0.87 57,000 57,500 56,100 2 115,000
06/02/2020 57,000 1.00 1.75 56,000 57,000 57,000 3 171,000
05/02/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 83 4,648,000
04/02/2020 56,000 -1.50 -2.68 57,500 57,000 56,000 65 3,640,000
03/02/2020 56,000 -1.50 -2.68 57,500 57,000 56,000 65 3,640,000
02/02/2020 57,500 1.50 2.61 56,000 57,500 56,200 51 2,932,500
31/01/2020 57,500 1.50 2.61 56,000 57,500 56,200 51 2,932,500
30/01/2020 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 468 26,208,000
29/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
28/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
27/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
26/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
24/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
23/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
22/01/2020 56,000 -0.80 -1.43 56,800 56,000 56,000 117 6,552,000
21/01/2020 56,800 0.70 1.23 56,100 57,000 56,000 3,510 199,368,000
20/01/2020 56,100 -0.10 -0.18 56,100 56,100 56,000 3,500 196,350,000
17/01/2020 56,100 0.10 0.18 56,000 56,100 56,100 710 39,831,000
16/01/2020 56,000 -1.20 -2.14 57,200 57,000 56,000 2,020 113,120,000
15/01/2020 57,200 2.00 3.50 55,200 57,200 57,200 10 572,000
13/01/2020 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 12 662,400
08/01/2020 55,200 0.10 0.18 55,100 55,200 55,100 6 331,200
07/01/2020 55,100 -2.50 -4.54 57,600 57,600 55,000 41 2,259,100
06/01/2020 57,600 1.40 2.43 56,200 57,600 55,000 98 5,644,800
02/01/2020 56,200 0.00 ■■ 0.00 56,200 56,200 56,200 25 1,405,000
31/12/2019 56,200 0.00 ■■ 0.00 56,200 56,200 56,200 5 281,000
27/12/2019 56,200 -0.30 -0.53 56,500 56,400 56,100 54 3,034,800
26/12/2019 56,500 -0.50 -0.88 57,000 56,500 56,000 20 1,130,000
25/12/2019 57,000 -1.00 -1.75 58,000 57,500 57,000 462 26,334,000
24/12/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 252 14,616,000
23/12/2019 58,000 0.50 0.86 57,500 59,000 57,600 1,062 61,596,000
20/12/2019 57,500 -0.10 -0.17 57,600 57,500 57,500 120 6,900,000
19/12/2019 57,600 0.10 0.17 57,500 57,600 57,500 6 345,600
18/12/2019 57,500 0.10 0.17 57,400 57,500 57,400 202 11,615,000
14/12/2019 57,400 0.90 1.57 56,500 57,400 56,500 192 11,020,800
13/12/2019 57,400 0.90 1.57 56,500 57,400 56,500 192 11,020,800
12/12/2019 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 1,471 83,111,500
11/12/2019 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 711 40,171,500
10/12/2019 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 310 17,515,000
09/12/2019 56,500 0.00 ■■ 0.00 56,500 57,000 56,500 192 10,848,000
06/12/2019 56,500 0.00 ■■ 0.00 56,500 56,600 56,500 2,062 116,503,000
05/12/2019 56,500 -0.50 -0.88 57,000 56,500 55,000 51 2,881,500
04/12/2019 57,000 -0.50 -0.88 57,500 0 0 1,072 61,104,000
03/12/2019 57,500 0.50 0.87 57,000 57,500 57,000 442 25,415,000
02/12/2019 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 42 2,394,000
29/11/2019 57,000 1.00 1.75 56,000 57,000 56,100 95 5,415,000
28/11/2019 56,000 0.00 ■■ 0.00 56,000 56,000 54,500 5,010 280,560,000
27/11/2019 56,000 0.00 ■■ 0.00 56,000 56,500 55,900 485 27,160,000
26/11/2019 56,000 1.10 1.96 54,900 56,000 55,500 15 840,000
25/11/2019 54,900 0.40 0.73 54,500 56,800 51,900 510 27,999,000
22/11/2019 54,500 1.00 1.83 53,500 54,900 53,000 726 39,567,000
21/11/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 6 321,000
20/11/2019 53,500 0.50 0.93 53,000 53,500 52,500 287 15,354,500
19/11/2019 53,000 -1.00 -1.89 54,000 53,000 53,000 32 1,696,000
15/11/2019 54,000 -0.50 -0.93 54,500 54,000 53,000 131 7,074,000
14/11/2019 54,500 0.10 0.18 54,400 54,500 54,500 54 2,943,000
13/11/2019 54,400 0.40 0.74 54,000 54,400 54,400 303 16,483,200
12/11/2019 54,000 1.00 1.85 53,000 54,000 53,300 1,744 94,176,000
11/11/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 56 2,968,000
08/11/2019 53,000 -0.20 -0.38 53,200 53,000 52,100 16 848,000
07/11/2019 53,200 -0.10 -0.19 53,300 53,200 53,200 1 53,200
06/11/2019 53,300 0.30 0.56 53,000 53,400 53,300 4 213,200
05/11/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2 106,000
04/11/2019 53,000 -0.30 -0.57 53,300 53,300 53,000 5 265,000
02/11/2019 53,300 0.00 ■■ 0.00 53,300 53,300 53,300 251 13,378,300
01/11/2019 53,300 0.00 ■■ 0.00 53,300 53,300 53,300 251 13,378,300
31/10/2019 53,300 -0.20 -0.38 53,500 53,300 53,300 197 10,500,100
30/10/2019 53,500 0.20 0.37 53,300 53,500 53,300 155 8,292,500
29/10/2019 53,300 0.30 0.56 53,000 53,400 52,800 646 34,431,800
28/10/2019 53,000 -0.30 -0.57 53,300 53,000 52,500 31 1,643,000
26/10/2019 53,300 0.30 0.56 53,000 53,300 53,000 76 4,050,800
25/10/2019 53,300 0.30 0.56 53,000 53,300 53,000 76 4,050,800
24/10/2019 53,000 0.10 0.19 52,900 53,000 52,000 38 2,014,000
23/10/2019 52,900 0.70 1.32 52,200 53,000 52,200 211 11,161,900
22/10/2019 52,200 0.10 0.19 52,100 52,400 52,100 123 6,420,600
21/10/2019 52,100 -0.80 -1.54 52,900 52,900 52,000 36 1,875,600
18/10/2019 52,900 0.10 0.19 52,800 53,000 51,700 179 9,469,100
17/10/2019 52,800 0.00 ■■ 0.00 52,800 52,800 52,800 24 1,267,200
16/10/2019 52,800 0.00 ■■ 0.00 52,800 52,800 52,800 24 1,267,200
15/10/2019 52,800 0.00 ■■ 0.00 52,800 52,800 51,500 13 686,400
14/10/2019 52,800 -0.70 -1.33 53,500 52,800 51,500 228 12,038,400
11/10/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 20 1,070,000
10/10/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 66 3,531,000
09/10/2019 53,500 1.30 2.43 52,200 53,500 49,800 1,068 57,138,000
08/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,500 30 1,566,000
07/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,700 200 10,440,000
04/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,500 625 32,625,000
03/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 52,000 104 5,428,800
02/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,100 260 13,572,000
01/10/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,200 345 18,009,000
27/09/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,200 802 41,864,400
26/09/2019 52,200 0.00 ■■ 0.00 52,200 52,200 50,800 295 15,399,000
25/09/2019 52,200 0.00 ■■ 0.00 52,200 52,200 51,500 219 11,431,800
23/09/2019 52,200 0.00 ■■ 0.00 52,200 52,200 52,000 50 2,610,000
20/09/2019 52,200 -0.10 -0.19 52,300 52,200 52,000 116 6,055,200
19/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 52,000 167 8,734,100
18/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 52,000 922 48,220,600
17/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 100 5,230,000
16/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 52,300 232 12,133,600
13/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 51,000 577 30,177,100
12/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 51,000 381 19,926,300
11/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 50,800 261 13,650,300
10/09/2019 50,800 -1.50 -2.95 52,300 52,300 50,700 260 13,208,000
09/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 50,600 679 35,511,700
06/09/2019 52,300 0.00 ■■ 0.00 52,300 52,300 50,100 620 32,426,000
05/09/2019 52,300 -1.70 -3.25 54,000 53,500 52,300 175 9,152,500
04/09/2019 54,000 0.00 ■■ 0.00 54,000 54,000 53,000 761 41,094,000
03/09/2019 54,000 -0.20 -0.37 54,200 54,200 52,000 1,417 76,518,000
30/08/2019 54,200 0.00 ■■ 0.00 54,200 55,000 54,000 90 4,878,000
29/08/2019 54,200 0.00 ■■ 0.00 54,200 54,200 53,500 290 15,718,000
28/08/2019 54,200 -0.30 -0.55 54,500 54,500 53,800 700 37,940,000
27/08/2019 54,500 -0.40 -0.73 54,900 56,000 54,000 502 27,359,000
26/08/2019 54,900 1.10 2.00 53,800 54,900 53,800 70 3,843,000
23/08/2019 53,800 0.40 0.74 53,400 55,900 53,800 4,546 244,574,800
22/08/2019 53,400 0.40 0.75 53,000 53,400 52,000 556 29,690,400
21/08/2019 53,000 0.00 ■■ 0.00 53,000 54,000 50,300 481 25,493,000
19/08/2019 53,000 0.00 ■■ 0.00 53,000 53,000 49,500 688 36,464,000
16/08/2019 53,000 -1.00 -1.89 54,000 53,000 50,400 211 11,183,000
15/08/2019 54,000 0.00 ■■ 0.00 54,000 54,000 51,500 164 8,856,000
13/08/2019 54,000 -2.00 -3.70 56,000 55,000 52,100 189 10,206,000
12/08/2019 56,000 2.00 3.57 54,000 56,000 51,000 886 49,616,000
09/08/2019 54,000 1.40 2.59 52,600 55,000 51,900 771 41,634,000
08/08/2019 52,600 1.60 3.04 51,000 52,600 50,900 174 9,152,400
07/08/2019 51,000 0.50 0.98 50,500 51,000 50,900 208 10,608,000
06/08/2019 50,500 -0.50 -0.99 51,000 51,000 48,900 556 28,078,000
05/08/2019 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 15 765,000
02/08/2019 51,000 -1.00 -1.96 52,000 51,000 50,000 338 17,238,000
30/07/2019 52,000 -0.50 -0.96 52,500 52,000 52,000 60 3,120,000
29/07/2019 52,500 -0.10 -0.19 52,600 52,500 52,500 218 11,445,000
26/07/2019 52,600 0.00 ■■ 0.00 52,600 52,600 51,000 168 8,836,800
25/07/2019 52,600 -0.80 -1.52 53,400 53,000 52,600 44 2,314,400
24/07/2019 53,400 0.40 0.75 53,000 54,000 53,000 655 34,977,000
23/07/2019 53,000 0.70 1.32 52,300 55,000 52,900 1,184 62,752,000
22/07/2019 52,300 1.90 3.63 50,400 53,900 50,900 1,552 81,169,600
18/07/2019 50,400 -0.50 -0.99 50,900 50,500 50,400 233 11,743,200
17/07/2019 50,900 0.50 0.98 50,400 50,900 50,900 460 23,414,000
16/07/2019 50,400 0.40 0.79 50,000 50,500 50,400 21 1,058,400
12/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
11/07/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 454 22,700,000
10/07/2019 50,000 -1.00 -2.00 51,000 50,000 50,000 2 100,000
09/07/2019 51,000 -0.40 -0.78 51,400 51,000 50,900 62 3,162,000
04/07/2019 51,400 0.00 ■■ 0.00 51,400 51,500 51,400 57 2,929,800
03/07/2019 51,400 0.30 0.58 51,100 51,400 49,500 8 411,200
02/07/2019 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 20 1,022,000
01/07/2019 51,100 0.10 0.20 51,000 51,500 51,100 454 23,199,400
28/06/2019 51,000 -0.50 -0.98 51,500 51,000 50,900 502 25,602,000
27/06/2019 51,500 -1.50 -2.91 53,000 51,500 51,500 33 1,699,500
25/06/2019 53,000 0.00 ■■ 0.00 53,000 53,000 50,000 145 7,685,000
24/06/2019 53,000 0.20 0.38 52,800 53,000 51,600 774 41,022,000
19/06/2019 52,800 0.00 ■■ 0.00 52,800 52,800 52,000 114 6,019,200
18/06/2019 52,800 0.00 ■■ 0.00 52,800 52,800 52,000 114 6,019,200
17/06/2019 52,800 -0.20 -0.38 53,000 53,000 52,800 3 158,400
16/06/2019 53,000 0.60 1.13 52,400 53,000 53,000 5 265,000
14/06/2019 53,000 0.60 1.13 52,400 53,000 53,000 5 265,000
11/06/2019 52,400 -0.60 -1.15 53,000 52,900 52,400 73 3,825,200
10/06/2019 53,000 -0.40 -0.75 53,400 53,000 53,000 6 318,000
07/06/2019 53,400 0.50 0.94 52,900 53,400 52,000 10 534,000
06/06/2019 53,400 0.50 0.94 52,900 53,400 52,000 10 534,000
05/06/2019 52,900 0.00 ■■ 0.00 52,900 53,000 52,900 79 4,179,100
04/06/2019 52,900 0.00 ■■ 0.00 52,900 53,000 52,900 79 4,179,100
03/06/2019 52,900 -1.00 -1.89 53,900 53,600 52,900 92 4,866,800
02/06/2019 53,900 -0.10 -0.19 54,000 53,900 53,100 50 2,695,000
31/05/2019 53,900 -0.10 -0.19 54,000 53,900 53,100 50 2,695,000
30/05/2019 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 559 30,186,000
29/05/2019 54,000 0.00 ■■ 0.00 54,000 54,200 53,400 17 918,000
28/05/2019 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 10 540,000
27/05/2019 54,000 -0.90 -1.67 54,900 54,000 54,000 2 108,000
26/05/2019 54,900 0.90 1.64 54,000 54,900 53,300 281 15,426,900
24/05/2019 54,900 0.90 1.64 54,000 54,900 53,300 281 15,426,900
23/05/2019 54,000 -0.90 -1.67 54,900 54,000 54,000 21 1,134,000
22/05/2019 54,900 -0.10 -0.18 55,000 54,900 53,000 600 32,940,000
21/05/2019 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 2 110,000
20/05/2019 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 91 5,005,000
19/05/2019 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 3 165,000
17/05/2019 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 3 165,000
16/05/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 230 12,650,000
15/05/2019 55,000 -0.90 -1.64 55,900 55,000 53,800 309 16,995,000
14/05/2019 55,900 0.10 0.18 55,800 55,900 54,600 26 1,453,400
13/05/2019 55,800 -0.20 -0.36 56,000 55,800 55,800 21 1,171,800
09/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 54,600 52 2,912,000
08/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 54,600 52 2,912,000
07/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 54,500 22 1,232,000
06/05/2019 56,000 -0.80 -1.43 56,800 56,500 55,000 93 5,208,000
05/05/2019 56,800 0.00 ■■ 0.00 56,800 56,800 56,000 132 7,497,600
03/05/2019 56,800 0.00 ■■ 0.00 56,800 56,800 56,000 132 7,497,600
02/05/2019 56,800 -1.20 -2.11 58,000 57,800 54,500 88 4,998,400
01/05/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 169 9,802,000
30/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 169 9,802,000
29/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 169 9,802,000
28/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 169 9,802,000
26/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,500 169 9,802,000
25/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 100 5,800,000
24/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 335 19,430,000
23/04/2019 58,000 -0.80 -1.38 58,800 58,400 58,000 63 3,654,000
22/04/2019 58,800 2.10 3.57 56,700 59,700 58,700 132 7,761,600
21/04/2019 56,700 -1.30 -2.29 58,000 57,900 56,700 9 510,300
19/04/2019 56,700 -1.30 -2.29 58,000 57,900 56,700 9 510,300
18/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 56,800 342 19,836,000
17/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 20 1,160,000
16/04/2019 58,000 0.00 ■■ 0.00 58,000 58,800 55,700 405 23,490,000
15/04/2019 58,000 -1.00 -1.72 59,000 58,000 58,000 210 12,180,000
12/04/2019 58,000 -1.00 -1.72 59,000 58,000 58,000 210 12,180,000
11/04/2019 59,000 1.00 1.69 58,000 59,000 57,900 15 885,000
10/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1 58,000
09/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
08/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 55,900 105 6,090,000
05/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 56,000 29 1,682,000
04/04/2019 58,000 0.00 ■■ 0.00 58,000 58,000 56,000 29 1,682,000
03/04/2019 58,000 1.00 1.72 57,000 58,000 56,500 11 638,000
02/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 50 2,850,000
01/04/2019 57,000 0.00 ■■ 0.00 57,000 57,500 57,000 1,670 95,190,000
31/03/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 27,020 1,567,160,000
29/03/2019 57,000 -1.00 -1.75 58,000 57,000 55,100 117 6,669,000
28/03/2019 58,000 2.30 3.97 55,700 58,000 57,000 360 20,880,000
27/03/2019 55,700 -1.80 -3.23 57,500 57,500 55,700 2 111,400
26/03/2019 57,500 0.50 0.87 57,000 58,000 57,500 16 920,000
25/03/2019 57,000 0.00 ■■ 0.00 57,000 58,000 57,000 1,990 113,430,000
22/03/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 11 627,000
21/03/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 20 1,140,000
20/03/2019 57,000 -0.50 -0.88 57,500 57,100 57,000 147 8,379,000
19/03/2019 57,500 0.50 0.87 57,000 58,000 57,500 13 747,500
18/03/2019 57,000 -0.50 -0.88 57,500 57,500 57,000 716 40,812,000
16/03/2019 56,000 -1.00 -1.79 57,500 0 0 1,500 84,000,000
15/03/2019 56,500 -0.50 -0.88 57,000 57,000 56,500 3,550 200,575,000
14/03/2019 57,500 -0.50 -0.87 58,000 58,000 57,500 200 11,500,000
13/03/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 131 7,598,000
12/03/2019 58,000 -1.10 -1.90 59,100 58,000 58,000 202 11,716,000
11/03/2019 59,100 0.50 0.85 58,600 59,100 59,100 1 59,100
08/03/2019 58,600 0.00 ■■ 0.00 58,600 58,600 58,600 60 3,516,000
07/03/2019 57,000 0.00 ■■ 0.00 57,000 57,000 54,500 620 35,340,000
06/03/2019 58,200 0.20 0.34 58,000 58,200 58,000 3,470 201,954,000
05/03/2019 58,600 0.60 1.02 58,000 58,600 57,000 55 3,223,000
04/03/2019 58,000 -1.00 -1.72 59,000 58,000 57,500 91 5,278,000
03/03/2019 57,000 0.00 ■■ 0.00 57,000 0 0 5,090 290,130,000
01/03/2019 59,000 0.40 0.68 58,600 59,000 57,000 120 7,080,000
28/02/2019 58,600 -0.40 -0.68 59,000 58,600 57,000 53 3,105,800
27/02/2019 57,000 0.00 ■■ 0.00 57,000 57,000 56,900 4,310 245,670,000
26/02/2019 59,000 0.00 ■■ 0.00 59,000 59,000 57,500 211 12,449,000
25/02/2019 59,000 0.50 0.85 58,500 59,000 58,600 52 3,068,000
22/02/2019 58,500 -0.50 -0.85 59,000 58,500 57,500 117 6,844,500
21/02/2019 59,000 -0.80 -1.36 59,800 59,000 57,500 12 708,000
19/02/2019 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 50 2,990,000
16/02/2019 56,000 -1.00 -1.79 63,000 60,000 58,600 1,500 84,000,000
15/02/2019 59,800 -3.20 -5.35 63,000 60,000 58,600 284 16,983,200
14/02/2019 63,000 4.00 6.35 59,000 63,000 59,000 11 693,000
13/02/2019 55,500 -4.00 -7.21 59,500 59,500 55,500 250 13,875,000
12/02/2019 59,000 -0.50 -0.85 59,500 59,500 55,500 36 2,124,000
11/02/2019 59,500 -0.60 -1.01 60,100 60,000 59,500 35 2,082,500
01/02/2019 60,100 0.60 1.00 59,500 62,000 58,500 204 12,260,400
31/01/2019 54,500 1.00 1.83 53,500 54,500 54,000 40 2,180,000
30/01/2019 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 27,020 1,567,160,000
28/01/2019 59,500 -0.50 -0.84 60,000 59,500 56,000 77 4,581,500
25/01/2019 60,000 2.00 3.33 58,000 60,000 57,600 54 3,240,000
24/01/2019 58,000 2.00 3.45 56,000 59,800 57,000 122,000 7,076,000,000
23/01/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10,000 560,000,000
22/01/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 30,000 1,680,000,000
19/01/2019 59,900 3.90 6.51 56,000 0 0 30,000 1,797,000,000
16/01/2019 56,000 -0.50 -0.89 56,500 56,500 56,000 1,500 84,000,000
15/01/2019 56,500 -0.50 -0.88 57,000 57,000 56,500 3,550 200,575,000
14/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 9,600 547,200,000
12/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10,200 581,400,000
11/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10,200 581,400,000
10/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
09/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
08/01/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 4,410 251,370,000
07/01/2019 57,000 -1.00 -1.75 57,000 57,000 54,500 620 35,340,000
04/01/2019 57,000 -1.40 -2.46 57,000 57,000 55,500 5,090 290,130,000
03/01/2019 57,000 -1.40 -2.46 57,000 57,000 55,500 5,090 290,130,000
28/12/2018 57,000 -3.00 -5.26 57,000 57,000 54,000 2,930 167,010,000
27/12/2018 57,000 -0.10 -0.18 57,000 57,000 56,900 4,310 245,670,000
26/12/2018 57,000 -0.50 -0.88 57,000 57,000 56,500 2,560 145,920,000
25/12/2018 57,000 -2.00 -3.51 57,000 57,000 55,000 4,700 267,900,000
24/12/2018 57,000 1.40 2.46 55,600 57,000 55,600 3,540 201,780,000
23/12/2018 55,600 2.50 4.50 53,100 55,900 54,000 660 36,696,000
21/12/2018 55,600 2.50 4.50 53,100 55,900 54,000 660 36,696,000
19/12/2018 53,100 -1.90 -3.58 55,000 54,000 53,100 30 1,593,000
18/12/2018 55,000 -0.10 -0.18 55,100 55,400 55,000 670 36,850,000
17/12/2018 55,100 -0.80 -1.45 55,900 55,100 54,900 1,990 109,649,000
16/12/2018 55,900 0.40 0.72 55,500 55,900 55,900 10 559,000
14/12/2018 55,900 0.40 0.72 55,500 55,900 55,900 10 559,000
13/12/2018 55,500 1.90 3.42 53,600 55,500 55,000 250 13,875,000
12/12/2018 53,600 -3.40 -6.34 57,000 57,000 53,600 13,810 740,216,000
11/12/2018 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,070 60,990,000
10/12/2018 58,500 0.30 0.51 58,200 58,500 58,200 17,100 1,000,350,000
09/12/2018 58,200 -0.20 -0.34 58,200 58,200 58,000 11,120 647,184,000
07/12/2018 58,200 -0.20 -0.34 58,200 58,200 58,000 11,120 647,184,000
06/12/2018 58,200 0.20 0.34 58,000 58,200 58,000 3,470 201,954,000
05/12/2018 58,000 0.30 0.52 58,000 58,300 58,000 8,160 473,280,000
04/12/2018 58,000 0.20 0.34 58,000 58,200 58,000 16,300 945,400,000
03/12/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 20,390 1,182,620,000
30/11/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 27,020 1,567,160,000
29/11/2018 58,000 -0.50 -0.86 58,000 58,000 57,500 29,000 1,682,000,000
28/11/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 50 2,900,000
27/11/2018 58,000 1.00 1.72 57,000 58,000 57,000 24,350 1,412,300,000
26/11/2018 57,000 1.40 2.46 55,600 57,000 55,600 2,020 115,140,000
23/11/2018 55,600 0.10 0.18 55,500 55,600 55,600 160 8,896,000
22/11/2018 55,500 2.00 3.60 55,500 57,500 55,500 13,140 729,270,000
21/11/2018 55,500 -0.60 -1.08 56,100 56,200 55,500 1,200 66,600,000
20/11/2018 56,100 -1.40 -2.50 57,500 58,000 56,100 15,990 897,039,000
19/11/2018 57,500 1.50 2.61 56,000 57,500 56,500 23,940 1,376,550,000
16/11/2018 56,000 -0.50 -0.89 56,500 60,300 56,000 49,100 2,749,600,000
15/11/2018 56,500 0.30 0.53 56,200 56,500 56,500 1,200 67,800,000
14/11/2018 56,200 1.20 2.14 55,000 56,200 56,000 2,240 125,888,000
13/11/2018 55,000 -0.90 -1.64 55,900 56,500 55,000 5,680 312,400,000
11/11/2018 55,900 0.40 0.72 55,500 56,100 55,500 360 20,124,000
09/11/2018 55,900 0.40 0.72 55,500 56,100 55,500 360 20,124,000
07/11/2018 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 100 5,550,000
06/11/2018 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,350 130,425,000
05/11/2018 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 410 22,755,000
02/11/2018 55,500 0.50 0.90 55,000 55,500 54,500 360 19,980,000
01/11/2018 55,000 0.50 0.91 54,500 55,000 53,500 2,140 117,700,000
31/10/2018 54,500 1.00 1.83 53,500 54,500 54,000 40 2,180,000
30/10/2018 53,500 -3.50 -6.54 57,000 55,500 53,500 1,600 85,600,000
25/10/2018 57,000 1.40 2.46 55,600 57,000 55,100 40 2,280,000
24/10/2018 55,600 -1.40 -2.52 57,000 56,000 55,500 1,400 77,840,000
23/10/2018 55,600 -1.40 -2.52 57,000 56,000 55,500 1,400 77,840,000
22/10/2018 57,000 -0.10 -0.18 57,100 57,000 57,000 500 28,500,000
19/10/2018 57,100 0.00 ■■ 0.00 57,100 57,100 56,900 850 48,535,000
18/10/2018 57,100 0.00 ■■ 0.00 57,100 57,100 56,900 850 48,535,000
17/10/2018 57,100 2.10 3.68 55,000 57,100 57,100 10 571,000
15/10/2018 55,000 -2.00 -3.64 57,000 57,000 55,000 4,480 246,400,000
12/10/2018 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 5,020 286,140,000
11/10/2018 57,000 -1.00 -1.75 57,000 58,000 56,000 4,380 249,660,000
10/10/2018 57,000 -1.00 -1.75 58,000 58,000 57,000 2,610 148,770,000
09/10/2018 58,000 0.50 0.86 57,500 58,000 57,500 2,100 121,800,000
06/10/2018 57,500 -0.70 -1.22 58,200 58,200 57,500 200 11,500,000
05/10/2018 57,500 -0.70 -1.22 58,200 58,200 57,500 200 11,500,000
04/10/2018 58,200 0.00 ■■ 0.00 58,200 58,200 58,200 1,100 64,020,000
03/10/2018 58,200 -0.70 -1.20 58,200 58,200 57,500 17,800 1,035,960,000
02/10/2018 58,200 -0.30 -0.52 58,200 58,200 57,900 6,100 355,020,000
01/10/2018 58,200 -0.20 -0.34 58,200 58,200 57,600 5,110 297,402,000
29/09/2018 58,200 0.50 0.86 57,700 58,200 57,700 12,320 717,024,000
28/09/2018 58,200 0.50 0.86 57,700 58,200 57,700 12,320 717,024,000
27/09/2018 57,700 -0.30 -0.52 58,000 58,200 57,600 6,440 371,588,000
26/09/2018 58,000 0.60 1.03 57,400 58,100 57,900 8,000 464,000,000
25/09/2018 57,400 0.10 0.17 57,300 58,100 57,200 1,980 113,652,000
24/09/2018 57,300 -0.80 -1.40 58,100 58,200 57,300 6,900 395,370,000
23/09/2018 58,100 1.10 1.89 57,000 58,100 56,600 6,030 350,343,000
21/09/2018 58,100 1.10 1.89 57,000 58,100 56,600 6,030 350,343,000
20/09/2018 57,000 0.80 1.40 56,200 58,100 57,000 8,000 456,000,000
19/09/2018 56,200 -0.50 -0.89 56,700 58,000 56,200 10,450 587,290,000
18/09/2018 56,700 -0.10 -0.18 56,800 58,000 56,700 14,810 839,727,000
17/09/2018 56,800 0.80 1.41 56,000 58,100 56,800 13,260 753,168,000
14/09/2018 56,000 0.00 ■■ 0.00 56,000 56,600 56,000 10,050 562,800,000
13/09/2018 56,000 -0.80 -1.43 56,800 57,000 56,000 3,140 175,840,000
12/09/2018 56,800 -0.30 -0.53 57,100 57,100 56,700 1,370 77,816,000
11/09/2018 57,100 0.10 0.18 57,000 57,500 57,000 3,150 179,865,000
10/09/2018 57,000 -1.10 -1.93 58,100 58,000 57,000 6,920 394,440,000
07/09/2018 58,100 1.60 2.75 56,500 58,100 56,300 34,870 2,025,947,000
06/09/2018 56,500 0.30 0.53 56,200 58,000 56,500 20,300 1,146,950,000
05/09/2018 56,200 -0.30 -0.53 56,500 58,000 56,200 38,880 2,185,056,000
04/09/2018 56,500 -0.50 -0.88 56,500 56,900 56,000 12,710 718,115,000
31/08/2018 56,500 -0.50 -0.88 56,500 56,500 56,000 13,550 765,575,000
30/08/2018 56,500 -0.50 -0.88 57,000 58,000 56,500 1,260 71,190,000
29/08/2018 57,000 -0.50 -0.88 57,500 58,000 57,000 3,590 204,630,000
28/08/2018 57,500 0.70 1.22 56,800 58,000 56,900 22,490 1,293,175,000
27/08/2018 56,800 0.10 0.18 56,700 56,800 55,500 5,400 306,720,000
26/08/2018 56,700 1.20 2.12 55,500 56,800 56,500 380 21,546,000
24/08/2018 56,700 1.20 2.12 55,500 56,800 56,500 380 21,546,000
23/08/2018 55,500 -1.20 -2.16 56,700 57,000 55,500 18,740 1,040,070,000
22/08/2018 56,700 -0.20 -0.35 56,700 56,700 56,000 27,620 1,566,054,000
21/08/2018 56,700 0.00 ■■ 0.00 56,700 56,700 56,700 10,310 584,577,000
20/08/2018 56,700 2.20 3.88 54,500 56,700 55,000 16,530 937,251,000
17/08/2018 54,500 0.50 0.92 54,000 56,500 52,600 124,760 6,799,420,000
16/08/2018 54,000 -0.30 -0.56 54,300 54,000 54,000 570 30,780,000
15/08/2018 54,300 -2.20 -4.05 56,500 55,000 54,300 1,500 81,450,000
14/08/2018 56,500 -1.50 -2.65 56,500 56,500 55,000 1,750 98,875,000
13/08/2018 56,500 2.40 4.25 54,100 57,000 54,000 234,520 13,250,380,000
10/08/2018 54,100 -0.20 -0.37 54,300 55,000 54,000 8,750 473,375,000
09/08/2018 54,300 -0.50 -0.92 54,800 55,100 53,500 5,510 299,193,000
08/08/2018 54,800 1.00 1.82 53,800 54,800 52,500 6,080 333,184,000
07/08/2018 53,800 -1.40 -2.60 55,200 54,000 53,500 7,230 388,974,000
06/08/2018 55,200 -1.20 -2.17 56,400 56,600 55,200 1,110 61,272,000
03/08/2018 56,400 0.70 1.24 55,700 56,500 55,000 93,040 5,247,456,000
02/08/2018 55,700 0.70 1.26 55,000 56,000 55,000 7,970 443,929,000
01/08/2018 55,000 1.00 1.82 54,000 55,000 54,500 22,360 1,229,800,000
31/07/2018 54,000 0.90 1.67 53,100 56,000 54,000 39,690 2,143,260,000
30/07/2018 53,100 -0.70 -1.32 53,800 56,000 53,100 119,480 6,344,388,000
27/07/2018 53,800 -1.70 -3.16 55,500 56,000 53,000 6,440 346,472,000
26/07/2018 55,500 -0.20 -0.36 55,500 55,600 54,000 421,910 23,416,005,000
25/07/2018 55,500 0.10 0.18 55,500 55,600 55,400 48,650 2,700,075,000
24/07/2018 55,500 -0.50 -0.90 55,500 55,500 54,500 89,490 4,966,695,000
23/07/2018 55,500 1.00 1.80 54,500 55,500 53,000 131,850 7,317,675,000
20/07/2018 54,500 2.10 3.85 52,400 54,500 51,100 170,340 9,283,530,000
19/07/2018 52,400 2.50 4.77 49,900 52,400 50,100 169,580 8,885,992,000
18/07/2018 49,900 2.40 4.81 47,500 50,400 47,500 31,070 1,550,393,000
17/07/2018 47,500 0.20 0.42 47,300 47,500 46,800 9,500 451,250,000
16/07/2018 47,300 0.30 0.63 47,000 47,400 47,000 10,170 481,041,000
15/07/2018 47,000 0.20 0.43 47,000 47,400 47,000 13,870 651,890,000
13/07/2018 47,000 0.20 0.43 47,000 47,400 47,000 13,870 651,890,000
12/07/2018 47,000 1.00 2.13 46,000 47,000 46,000 8,220 386,340,000
11/07/2018 46,000 -1.20 -2.61 47,200 47,200 46,000 7,200 331,200,000
10/07/2018 47,200 0.20 0.42 47,000 47,400 47,000 7,250 342,200,000
09/07/2018 47,000 0.80 1.70 47,000 47,800 47,000 8,350 392,450,000
06/07/2018 47,000 0.95 2.02 46,050 47,400 46,000 12,650 594,550,000
05/07/2018 46,050 -1.55 -3.37 47,600 47,900 46,050 19,660 905,343,000
04/07/2018 47,600 -0.10 -0.21 47,700 48,050 47,500 26,590 1,265,684,000
03/07/2018 47,700 -1.30 -2.73 49,000 49,000 47,700 27,510 1,312,227,000
02/07/2018 49,000 -1.00 -2.04 50,000 49,500 47,050 1,860 91,140,000
29/06/2018 50,000 1.90 3.80 48,100 0 0 15,720 786,000,000
28/06/2018 48,100 -0.30 -0.62 48,400 48,100 48,100 300 14,430,000
27/06/2018 48,400 -0.10 -0.21 48,500 48,400 48,000 2,870 138,908,000
26/06/2018 48,500 -0.50 -1.03 49,000 48,950 47,900 5,590 271,115,000
25/06/2018 49,000 -0.45 -0.92 49,450 49,000 49,000 980 48,020,000
22/06/2018 49,450 0.95 1.92 48,500 49,700 48,600 220 10,879,000
21/06/2018 48,500 -1.35 -2.78 49,850 49,700 48,500 2,080 100,880,000
20/06/2018 49,850 0.45 0.90 49,400 49,900 49,000 100 4,985,000
19/06/2018 49,400 0.30 0.61 49,100 49,400 48,500 10,640 525,616,000
18/06/2018 49,100 -0.70 -1.43 49,800 49,900 49,100 800 39,280,000
17/06/2018 49,800 0.30 0.60 49,500 49,800 49,000 8,570 426,786,000
15/06/2018 49,800 0.30 0.60 49,500 49,800 49,000 8,570 426,786,000
14/06/2018 49,500 -0.10 -0.20 49,600 49,800 49,500 2,930 145,035,000
13/06/2018 49,600 -0.40 -0.81 50,000 50,000 49,500 4,370 216,752,000
12/06/2018 50,000 0.50 1.00 49,500 50,500 48,200 28,500 1,425,000,000
11/06/2018 49,500 -0.45 -0.91 49,950 50,000 49,100 14,510 718,245,000
10/06/2018 49,950 0.35 0.70 49,600 49,950 49,500 9,000 449,550,000
08/06/2018 49,950 0.35 0.70 49,600 49,950 49,500 9,000 449,550,000
07/06/2018 49,600 -0.20 -0.40 49,800 49,900 49,600 14,560 722,176,000
06/06/2018 49,800 0.10 0.20 49,800 49,900 49,800 45,660 2,273,868,000
05/06/2018 49,800 -0.20 -0.40 50,000 51,300 49,800 17,080 850,584,000
04/06/2018 50,000 -1.80 -3.60 51,800 52,000 49,700 11,680 584,000,000
03/06/2018 51,800 1.70 3.28 50,100 53,000 50,000 14,570 754,726,000
01/06/2018 51,800 1.70 3.28 50,100 53,000 50,000 14,570 754,726,000
31/05/2018 50,100 0.30 0.60 49,800 50,200 49,100 186,280 9,332,628,000
30/05/2018 49,800 -0.05 -0.10 49,850 50,000 49,000 32,360 1,611,528,000
29/05/2018 49,850 0.15 0.30 49,700 50,000 49,600 26,950 1,343,457,500
28/05/2018 49,700 -0.10 -0.20 49,800 50,100 49,650 134,340 6,676,698,000
27/05/2018 49,800 0.20 0.40 49,800 50,300 49,800 12,160 605,568,000
25/05/2018 49,800 0.20 0.40 49,800 50,300 49,800 12,160 605,568,000
24/05/2018 49,800 0.20 0.40 49,800 50,100 49,800 13,820 688,236,000
23/05/2018 49,800 0.20 0.40 49,800 50,000 49,800 10,940 544,812,000
22/05/2018 49,800 0.25 0.50 49,550 50,000 49,550 24,150 1,202,670,000
21/05/2018 49,550 -0.45 -0.91 50,000 50,500 49,550 20,340 1,007,847,000
20/05/2018 50,000 -0.30 -0.60 50,300 50,500 50,000 3,680 184,000,000
18/05/2018 50,000 -0.30 -0.60 50,300 50,500 50,000 3,680 184,000,000
17/05/2018 50,300 0.40 0.80 49,900 50,300 49,000 27,750 1,395,825,000
16/05/2018 49,900 -0.10 -0.20 50,000 50,300 49,900 15,830 789,917,000
15/05/2018 50,000 -0.20 -0.40 50,200 50,500 50,000 17,730 886,500,000
14/05/2018 50,200 0.20 0.40 50,000 50,200 48,900 41,410 2,078,782,000
13/05/2018 50,000 0.80 1.60 49,200 50,000 49,000 21,770 1,088,500,000
11/05/2018 50,000 0.80 1.60 49,200 50,000 49,000 21,770 1,088,500,000
10/05/2018 49,200 -0.80 -1.63 50,000 50,000 49,200 41,830 2,058,036,000
09/05/2018 50,000 -0.20 -0.40 50,000 50,000 49,600 33,580 1,679,000,000
08/05/2018 50,000 -0.40 -0.80 50,400 50,500 49,500 48,760 2,438,000,000
07/05/2018 50,400 0.10 0.20 50,300 50,500 50,000 23,300 1,174,320,000
05/05/2018 50,300 0.50 0.99 49,800 50,500 49,800 46,500 2,338,950,000
04/05/2018 50,300 0.50 0.99 49,800 50,500 49,800 46,500 2,338,950,000
03/05/2018 49,800 1.00 2.01 48,800 50,500 49,400 107,160 5,336,568,000
02/05/2018 48,800 1.10 2.25 48,800 50,500 48,300 75,600 3,689,280,000
29/04/2018 48,800 0.60 1.23 48,200 49,800 47,800 80,540 3,930,352,000
27/04/2018 48,800 0.60 1.23 48,200 49,800 47,800 80,540 3,930,352,000
26/04/2018 48,200 -1.70 -3.53 49,900 50,000 48,200 386,130 18,611,466,000
25/04/2018 49,900 -3.60 -7.21 53,500 51,500 49,800 121,210 6,048,379,000
24/04/2018 49,900 -3.60 -7.21 53,500 51,500 49,800 121,210 6,048,379,000
23/04/2018 53,500 -4.00 -7.48 57,500 57,500 53,500 634,560 33,948,960,000
20/04/2018 57,500 -0.40 -0.70 57,900 58,000 57,100 90,650 5,212,375,000
19/04/2018 57,900 -1.10 -1.90 59,000 59,700 57,000 228,030 13,202,937,000
18/04/2018 59,000 1.70 2.88 57,300 61,300 57,300 487,500 28,762,500,000
13/04/2018 53,400 1.30 2.43 52,100 53,900 52,900 100,680 5,376,312,000
12/04/2018 52,100 -0.20 -0.38 52,300 52,700 51,000 32,490 1,692,729,000
11/04/2018 52,300 0.50 0.96 51,800 52,300 51,500 19,390 1,014,097,000
10/04/2018 51,800 -1.30 -2.51 53,100 53,500 51,800 19,020 985,236,000
09/04/2018 53,100 -0.30 -0.56 53,400 54,000 53,100 14,820 786,942,000
06/04/2018 53,400 -0.60 -1.12 54,000 54,200 53,400 58,200 3,107,880,000
05/04/2018 54,000 1.90 3.52 52,100 54,200 52,000 101,740 5,493,960,000
04/04/2018 52,100 0.10 0.19 52,000 52,400 52,100 36,900 1,922,490,000
03/04/2018 52,000 -0.30 -0.58 52,300 52,300 51,800 66,630 3,464,760,000
02/04/2018 52,300 1.50 2.87 50,800 52,300 51,000 64,830 3,390,609,000
30/03/2018 50,800 0.50 0.98 50,300 50,800 50,000 13,640 692,912,000
29/03/2018 50,300 -0.20 -0.40 50,500 51,500 50,100 70,750 3,558,725,000
28/03/2018 52,000 -0.10 -0.19 52,000 52,000 51,800 139,480 7,252,960,000
27/03/2018 52,000 0.30 0.58 51,700 52,100 51,600 51,430 2,674,360,000
26/03/2018 51,700 -0.70 -1.35 52,400 52,000 51,200 25,520 1,319,384,000
23/03/2018 52,400 0.60 1.15 51,800 52,500 51,000 41,860 2,193,464,000
22/03/2018 51,800 -0.20 -0.39 52,000 52,100 51,300 167,530 8,678,054,000
21/03/2018 52,000 -0.10 -0.19 52,100 52,200 51,900 73,680 3,831,360,000
20/03/2018 52,100 0.10 0.19 52,000 52,100 51,800 196,960 10,261,616,000
19/03/2018 52,000 0.20 0.38 52,000 52,100 52,000 148,290 7,711,080,000
16/03/2018 52,000 0.20 0.38 51,800 52,000 51,500 174,500 9,074,000,000
15/03/2018 51,800 -0.50 -0.97 52,300 52,300 51,500 84,750 4,390,050,000
14/03/2018 52,300 -0.10 -0.19 52,300 52,300 51,300 104,230 5,451,229,000
13/03/2018 52,300 0.20 0.38 52,100 52,900 51,400 30,200 1,579,460,000
12/03/2018 52,100 1.60 3.07 50,500 51,600 50,500 158,430 8,254,203,000
09/03/2018 51,400 0.90 1.75 50,500 51,600 50,500 80,250 4,124,850,000
08/03/2018 50,500 0.20 0.40 50,300 51,000 50,000 37,280 1,882,640,000
07/03/2018 50,300 -0.20 -0.40 50,300 50,300 50,000 47,020 2,365,106,000
06/03/2018 50,300 0.30 0.60 50,000 50,700 50,000 108,920 5,478,676,000
05/03/2018 50,000 -1.00 -2.00 51,000 51,700 50,000 168,700 8,435,000,000
02/03/2018 51,000 1.00 1.96 50,000 51,800 49,900 28,540 1,455,540,000
01/03/2018 50,000 -1.00 -2.00 51,000 51,000 49,900 192,350 9,617,500,000
28/02/2018 51,000 -0.90 -1.76 51,900 52,400 51,000 70,990 3,620,490,000
27/02/2018 51,900 0.30 0.58 51,600 52,000 51,500 31,260 1,622,394,000
26/02/2018 51,600 -1.40 -2.71 53,000 53,400 51,600 135,720 7,003,152,000
23/02/2018 53,000 -0.70 -1.32 53,700 53,700 52,700 9,840 521,520,000
22/02/2018 53,700 -0.30 -0.56 54,000 54,000 52,600 36,400 1,954,680,000
21/02/2018 54,000 1.90 3.52 52,100 54,500 52,100 15,060 813,240,000
14/02/2018 52,100 0.10 0.19 52,100 53,500 52,100 42,960 2,238,216,000
13/02/2018 52,100 0.10 0.19 52,100 53,500 52,100 42,960 2,238,216,000
12/02/2018 52,100 0.50 0.96 52,100 53,300 52,000 107,870 5,620,027,000
09/02/2018 52,100 1.70 3.26 50,400 52,100 48,600 142,220 7,409,662,000
08/02/2018 50,400 -0.10 -0.20 50,500 51,500 49,800 71,060 3,581,424,000
07/02/2018 50,500 -2.00 -3.96 52,500 51,500 49,000 98,560 4,977,280,000
06/02/2018 49,000 -3.50 -7.14 52,500 51,000 48,850 245,330 12,021,170,000
05/02/2018 52,500 -1.60 -3.05 54,100 54,100 52,500 204,770 10,750,425,000
02/02/2018 54,100 0.10 0.18 54,000 54,800 54,000 10,410 563,181,000
01/02/2018 54,000 -2.60 -4.81 56,600 56,600 54,000 103,640 5,596,560,000
31/01/2018 56,600 -0.20 -0.35 56,800 57,200 56,500 155,150 8,781,490,000
30/01/2018 56,800 -0.10 -0.18 56,900 56,900 56,000 101,020 5,737,936,000
29/01/2018 56,900 0.90 1.58 56,000 58,300 56,600 174,400 9,923,360,000
26/01/2018 56,000 2.10 3.75 53,900 56,000 54,000 115,350 6,459,600,000
25/01/2018 53,900 -1.10 -2.04 55,000 55,100 53,800 274,890 14,816,571,000
24/01/2018 51,500 -3.70 -7.18 55,200 56,400 53,500 47,310 2,436,465,000
22/01/2018 55,200 -0.20 -0.36 55,200 56,400 53,500 133,180 7,351,536,000
21/01/2018 55,200 0.70 1.27 55,200 55,900 55,000 63,030 3,479,256,000
19/01/2018 55,200 0.70 1.27 55,200 55,900 55,000 63,030 3,479,256,000
18/01/2018 55,200 -0.20 -0.36 55,200 55,500 54,000 103,390 5,707,128,000
17/01/2018 55,200 -1.80 -3.26 57,000 57,000 55,100 50,890 2,809,128,000
16/01/2018 57,000 -0.20 -0.35 57,000 57,500 56,600 114,110 6,504,270,000
15/01/2018 57,000 1.00 1.75 56,000 57,500 56,000 178,910 10,197,870,000
14/01/2018 56,000 2.00 3.57 54,000 56,700 54,000 194,440 10,888,640,000
12/01/2018 56,000 2.00 3.57 54,000 56,700 54,000 194,440 10,888,640,000
11/01/2018 54,000 -0.40 -0.74 54,400 54,900 53,900 76,390 4,125,060,000
10/01/2018 54,400 0.40 0.74 54,000 55,000 53,500 176,050 9,577,120,000
09/01/2018 54,000 -0.40 -0.74 54,400 54,400 53,500 42,200 2,278,800,000
08/01/2018 54,400 0.60 1.10 53,800 54,400 53,500 85,960 4,676,224,000
07/01/2018 53,800 -0.10 -0.19 53,800 54,000 53,400 134,820 7,253,316,000
05/01/2018 53,800 -0.10 -0.19 53,800 54,000 53,400 134,820 7,253,316,000
04/01/2018 53,800 1.30 2.42 52,500 53,800 52,100 115,080 6,191,304,000
03/01/2018 52,500 1.00 1.90 51,500 52,700 51,500 144,270 7,574,175,000
02/01/2018 51,500 -0.50 -0.97 52,000 52,700 51,000 113,890 5,865,335,000
01/01/2018 52,000 0.30 0.58 51,700 52,000 51,500 50,230 2,611,960,000
29/12/2017 52,000 0.30 0.58 51,700 52,000 51,500 50,230 2,611,960,000
28/12/2017 51,700 1.00 1.93 50,700 51,700 50,900 21,650 1,119,305,000
27/12/2017 50,700 -0.20 -0.39 50,900 51,200 50,300 32,280 1,636,596,000
26/12/2017 50,900 -0.10 -0.20 51,000 51,000 50,400 14,240 724,816,000
25/12/2017 51,000 0.30 0.59 50,700 51,300 50,500 51,590 2,631,090,000
23/12/2017 50,700 -0.30 -0.59 51,000 52,000 50,500 63,380 3,213,366,000
22/12/2017 50,700 -0.30 -0.59 51,000 52,000 50,500 63,380 3,213,366,000
21/12/2017 51,000 -0.30 -0.59 51,300 51,500 50,900 17,310 882,810,000
20/12/2017 51,300 -0.10 -0.19 51,400 51,800 50,300 63,010 3,232,413,000
19/12/2017 51,700 -1.00 -1.93 52,700 52,800 51,700 46,860 2,422,662,000
18/12/2017 52,000 -0.70 -1.35 52,700 52,800 52,000 1,760 91,520,000
16/12/2017 52,700 -0.10 -0.19 52,700 52,700 52,000 27,580 1,453,466,000
15/12/2017 52,700 0.40 0.76 52,300 52,800 51,500 72,460 3,818,642,000
14/12/2017 52,300 -0.60 -1.15 52,900 52,700 51,000 49,250 2,575,775,000
13/12/2017 52,900 -1.10 -2.08 54,000 53,000 50,600 122,870 6,499,823,000
12/12/2017 54,000 -0.90 -1.67 54,900 54,600 53,100 31,070 1,677,780,000
11/12/2017 54,000 -0.90 -1.67 54,900 54,600 54,000 2,550 137,700,000
10/12/2017 54,900 -0.10 -0.18 55,000 55,000 54,100 20,570 1,129,293,000
08/12/2017 55,000 0.50 0.91 54,500 55,400 54,100 61,680 3,392,400,000
07/12/2017 55,000 0.40 0.73 54,500 55,400 54,100 59,240 3,258,200,000
05/12/2017 54,100 -0.20 -0.37 53,800 55,200 53,800 134,690 7,286,729,000
04/12/2017 54,300 1.30 2.45 53,000 55,000 53,000 448,960 24,378,528,000
01/12/2017 53,000 0.40 0.76 52,600 53,500 51,800 49,080 2,601,240,000
30/11/2017 52,600 0.10 0.19 52,200 52,700 52,000 39,830 2,095,058,000
29/11/2017 52,500 -0.50 -0.94 53,500 53,500 52,300 15,310 803,775,000
28/11/2017 53,000 1.50 2.91 51,700 54,000 51,700 78,550 4,163,150,000
27/11/2017 51,500 0.00 ■■ 0.00 51,800 51,800 51,400 45,560 2,346,340,000
24/11/2017 51,500 -0.20 -0.39 51,000 51,500 50,900 47,310 2,436,465,000
23/11/2017 51,700 -0.20 -0.39 51,900 51,900 50,900 79,120 4,090,504,000
22/11/2017 51,900 0.20 0.39 52,500 52,500 50,000 67,280 3,491,832,000
21/11/2017 51,700 0.90 1.77 50,600 51,900 50,600 31,530 1,630,101,000
20/11/2017 50,800 -1.10 -2.12 51,900 52,100 50,600 75,170 3,818,636,000
17/11/2017 51,900 -0.30 -0.57 52,200 53,000 51,500 18,560 963,264,000
16/11/2017 52,200 1.60 3.16 51,000 52,500 50,800 51,790 2,703,438,000
15/11/2017 50,600 0.60 1.20 49,900 50,800 49,800 97,320 4,924,392,000
14/11/2017 50,000 0.00 ■■ 0.00 50,000 50,800 49,700 128,390 6,419,500,000
13/11/2017 50,000 0.00 ■■ 0.00 50,000 50,200 49,600 42,030 2,101,500,000
10/11/2017 50,000 -0.40 -0.79 51,000 51,300 49,650 103,050 5,152,500,000
09/11/2017 50,400 -0.10 -0.20 50,000 50,500 49,600 47,880 2,413,152,000
08/11/2017 50,500 0.00 ■■ 0.00 50,400 51,900 49,500 77,130 3,895,065,000
07/11/2017 50,500 -0.50 -0.98 51,000 51,200 50,500 23,920 1,207,960,000
06/11/2017 51,000 1.00 2.00 50,000 51,200 50,000 55,130 2,811,630,000
03/11/2017 50,000 0.00 ■■ 0.00 50,000 50,200 49,500 174,000 8,700,000,000
02/11/2017 50,000 0.50 1.01 49,500 51,000 49,500 51,870 2,593,500,000
01/11/2017 49,500 -3.00 -5.71 52,000 52,000 49,000 151,180 7,483,410,000
31/10/2017 52,500 -0.40 -0.76 52,000 52,500 51,400 50,870 2,670,675,000
30/10/2017 52,900 -0.60 -1.12 53,000 53,300 52,000 33,530 1,773,737,000
27/10/2017 53,500 1.00 1.90 52,100 53,800 52,100 29,540 1,580,390,000
26/10/2017 52,500 0.00 ■■ 0.00 52,600 52,700 52,000 52,550 2,758,875,000
25/10/2017 52,500 -1.00 -1.87 53,000 53,500 52,500 17,910 940,275,000
24/10/2017 53,500 -0.30 -0.56 53,000 53,500 52,800 18,020 964,070,000
23/10/2017 53,800 -0.10 -0.19 53,800 53,800 52,600 36,480 1,962,624,000
20/10/2017 53,900 -0.10 -0.19 54,000 54,000 53,400 22,450 1,210,055,000
19/10/2017 54,000 0.10 0.19 54,000 54,300 53,500 35,070 1,893,780,000
18/10/2017 53,900 0.30 0.56 53,500 53,900 53,000 85,010 4,582,039,000
17/10/2017 53,600 0.00 ■■ 0.00 54,000 54,000 53,400 20,710 1,110,056,000
16/10/2017 53,600 0.00 ■■ 0.00 53,600 54,000 53,600 14,270 764,872,000
13/10/2017 53,600 -0.40 -0.74 54,000 54,000 53,600 47,250 2,532,600,000
12/10/2017 54,000 0.40 0.75 54,400 54,400 53,800 25,980 1,402,920,000
11/10/2017 53,600 0.10 0.19 53,600 54,900 53,500 31,980 1,714,128,000
10/10/2017 53,500 -0.50 -0.93 54,000 54,000 53,300 12,170 651,095,000
09/10/2017 54,000 0.00 ■■ 0.00 53,300 54,000 52,800 68,590 3,703,860,000
06/10/2017 54,000 -0.80 -1.46 54,800 54,800 53,400 47,630 2,572,020,000
05/10/2017 54,800 -1.40 -2.49 54,200 55,300 54,200 25,650 1,405,620,000
04/10/2017 56,200 1.00 1.81 56,000 57,300 55,900 40,640 2,283,968,000
03/10/2017 55,200 -0.80 -1.43 56,000 56,000 55,000 113,050 6,240,360,000
02/10/2017 56,000 -0.50 -0.88 56,500 57,000 55,000 99,570 5,575,920,000
29/09/2017 56,500 0.30 0.53 56,000 56,500 52,500 68,500 3,870,250,000
28/09/2017 56,200 -0.90 -1.58 57,000 57,500 56,200 39,250 2,205,850,000
27/09/2017 57,100 -0.90 -1.55 58,200 58,600 57,100 36,680 2,094,428,000
26/09/2017 58,000 0.00 ■■ 0.00 58,000 58,400 57,000 67,940 3,940,520,000
25/09/2017 58,000 -2.00 -3.33 60,000 60,000 57,200 111,640 6,475,120,000
22/09/2017 60,000 0.20 0.33 59,800 60,700 59,400 268,050 16,083,000,000
21/09/2017 59,800 0.20 0.34 59,000 60,000 58,500 270,910 16,200,418,000
20/09/2017 59,600 2.60 4.56 57,000 59,800 57,000 440,490 26,253,204,000
19/09/2017 57,000 1.30 2.33 56,000 57,300 55,000 300,910 17,151,870,000
18/09/2017 55,700 1.90 3.53 52,900 56,100 52,900 295,750 16,473,275,000
15/09/2017 53,800 0.00 ■■ 0.00 52,000 53,800 52,000 6,630 356,694,000
14/09/2017 53,800 -0.20 -0.37 53,800 53,800 52,800 9,850 529,930,000
13/09/2017 54,000 0.20 0.37 53,000 54,000 52,300 43,850 2,367,900,000
12/09/2017 53,800 1.50 2.87 52,500 53,800 52,300 20,920 1,125,496,000
11/09/2017 52,300 -0.10 -0.19 52,600 52,700 52,300 15,160 792,868,000
08/09/2017 52,400 -0.10 -0.19 52,600 52,700 52,300 23,230 1,217,252,000
07/09/2017 52,500 0.00 ■■ 0.00 52,300 52,500 52,000 105,020 5,513,550,000
06/09/2017 52,500 -0.20 -0.38 52,400 52,600 52,200 52,420 2,752,050,000
05/09/2017 52,700 0.00 ■■ 0.00 52,500 52,700 52,300 23,160 1,220,532,000
01/09/2017 52,700 0.00 ■■ 0.00 52,600 52,700 52,400 12,550 661,385,000
31/08/2017 52,700 0.30 0.57 52,200 53,000 52,100 22,470 1,184,169,000
30/08/2017 52,400 -0.10 -0.19 52,500 52,600 52,100 30,210 1,583,004,000
29/08/2017 52,500 -0.10 -0.19 52,800 52,800 52,100 30,470 1,599,675,000
28/08/2017 52,600 0.70 1.35 52,400 52,900 51,700 59,690 3,139,694,000
25/08/2017 51,900 0.00 ■■ 0.00 52,000 52,400 51,500 22,570 1,171,383,000
24/08/2017 51,900 0.40 0.78 52,000 52,000 51,100 5,590 290,121,000
23/08/2017 51,500 0.00 ■■ 0.00 51,500 51,500 51,300 1,990 102,485,000
22/08/2017 51,500 -0.50 -0.96 52,000 52,000 51,200 8,670 446,505,000
21/08/2017 52,000 -0.50 -0.95 53,000 53,000 52,000 25,700 1,336,400,000
18/08/2017 52,500 -0.10 -0.19 52,500 52,600 51,300 95,620 5,020,050,000
17/08/2017 52,600 -0.30 -0.57 52,800 52,800 51,400 72,690 3,823,494,000
16/08/2017 52,900 -0.40 -0.75 53,200 53,200 52,500 25,250 1,335,725,000
15/08/2017 53,300 0.30 0.57 53,000 53,300 52,900 34,170 1,821,261,000
14/08/2017 53,000 0.60 1.15 52,500 53,000 52,500 27,520 1,458,560,000
11/08/2017 52,400 -0.40 -0.76 52,800 52,800 52,000 37,560 1,968,144,000
10/08/2017 52,800 0.80 1.54 52,000 53,000 51,100 80,640 4,257,792,000
09/08/2017 52,000 -1.10 -2.07 53,000 53,000 51,800 62,990 3,275,480,000
08/08/2017 53,100 -0.10 -0.19 53,200 53,500 53,100 59,790 3,174,849,000
07/08/2017 53,200 -0.70 -1.30 54,000 54,000 53,200 31,090 1,653,988,000
04/08/2017 53,900 -0.10 -0.19 54,000 54,000 53,200 13,860 747,054,000
03/08/2017 54,000 0.90 1.69 53,000 54,000 53,000 99,730 5,385,420,000
02/08/2017 53,100 0.00 ■■ 0.00 53,000 53,400 52,900 144,310 7,662,861,000
01/08/2017 53,100 0.10 0.19 53,100 53,800 53,000 166,490 8,840,619,000
31/07/2017 53,000 -1.30 -2.39 54,300 54,300 52,400 112,880 5,982,640,000
28/07/2017 54,300 -0.30 -0.55 54,600 55,000 54,300 138,320 7,510,776,000
27/07/2017 54,600 -0.10 -0.18 54,700 55,600 54,600 46,980 2,565,108,000
26/07/2017 54,700 0.90 1.67 54,400 55,000 54,100 75,750 4,143,525,000
25/07/2017 53,800 0.50 0.94 53,400 54,000 53,300 162,590 8,747,342,000
24/07/2017 53,300 0.10 0.19 53,200 54,000 53,200 115,830 6,173,739,000
21/07/2017 53,200 -1.60 -2.92 54,300 54,300 53,200 87,300 4,644,360,000
20/07/2017 54,800 1.30 2.43 53,500 54,800 53,300 24,420 1,338,216,000
19/07/2017 53,500 -0.80 -1.47 54,200 54,300 53,300 61,560 3,293,460,000
18/07/2017 54,300 -0.70 -1.27 54,100 55,000 54,000 59,970 3,256,371,000
17/07/2017 55,000 -0.50 -0.90 55,300 55,300 53,500 44,320 2,437,600,000
14/07/2017 55,500 0.00 ■■ 0.00 55,500 55,700 54,700 81,880 4,544,340,000
13/07/2017 55,500 1.40 2.59 54,800 55,500 54,100 25,350 1,406,925,000
12/07/2017 54,100 -0.60 -1.10 55,300 55,300 53,700 37,770 2,043,357,000
11/07/2017 54,700 0.20 0.37 54,500 55,000 53,000 82,270 4,500,169,000
10/07/2017 54,500 -1.30 -2.33 55,500 55,600 54,500 51,960 2,831,820,000
07/07/2017 55,800 -0.30 -0.53 56,100 57,200 55,800 71,150 3,970,170,000
06/07/2017 56,100 -0.60 -1.06 56,700 56,800 55,600 91,960 5,158,956,000
05/07/2017 56,700 -0.10 -0.18 56,500 57,200 56,400 16,980 962,766,000
04/07/2017 56,800 0.00 ■■ 0.00 56,500 57,400 56,500 40,550 2,303,240,000
03/07/2017 56,800 -0.70 -1.22 57,000 58,400 56,800 33,210 1,886,328,000
30/06/2017 57,500 0.50 0.88 56,600 58,000 56,400 45,390 2,609,925,000
29/06/2017 57,000 -1.00 -1.72 58,000 58,000 56,800 108,260 6,170,820,000
28/06/2017 58,000 -0.20 -0.34 58,400 58,400 57,600 56,060 3,251,480,000
27/06/2017 58,200 -0.60 -1.02 59,300 59,300 58,200 53,180 3,095,076,000
26/06/2017 58,800 1.20 2.08 58,500 60,000 58,000 173,120 10,179,456,000
23/06/2017 57,600 -0.40 -0.69 58,000 58,000 57,500 43,860 2,526,336,000
22/06/2017 58,000 -0.40 -0.68 58,300 58,300 57,300 84,150 4,880,700,000
21/06/2017 58,400 -0.30 -0.51 58,300 58,400 57,500 87,450 5,107,080,000
20/06/2017 58,700 -0.20 -0.34 58,500 59,000 58,300 55,380 3,250,806,000
19/06/2017 58,900 2.60 4.62 56,700 59,000 56,100 176,870 10,417,643,000
16/06/2017 56,300 0.50 0.90 55,600 56,500 55,100 49,030 2,760,389,000
15/06/2017 55,800 -0.60 -1.06 56,600 57,000 55,800 72,120 4,024,296,000
14/06/2017 56,400 0.20 0.36 56,200 57,500 56,200 83,390 4,703,196,000
13/06/2017 56,200 -0.60 -1.06 56,900 56,900 55,900 37,800 2,124,360,000
12/06/2017 56,800 -0.60 -1.05 57,200 57,200 55,700 89,350 5,075,080,000
09/06/2017 57,400 2.20 3.99 55,100 57,500 55,100 149,510 8,581,874,000
08/06/2017 55,200 1.40 2.60 53,900 55,400 53,500 114,880 6,341,376,000
07/06/2017 53,800 0.00 ■■ 0.00 53,800 54,300 53,500 27,920 1,502,096,000
06/06/2017 53,800 0.80 1.51 52,900 54,500 52,700 69,310 3,728,878,000
05/06/2017 53,000 -0.10 -0.19 53,100 53,400 52,600 9,770 517,810,000
02/06/2017 53,100 -0.90 -1.67 54,000 54,000 53,000 35,440 1,881,864,000
01/06/2017 54,000 -0.40 -0.74 53,800 54,400 53,500 11,050 596,700,000
31/05/2017 54,400 0.90 1.68 53,500 54,400 51,800 102,070 5,552,608,000
30/05/2017 53,500 -0.10 -0.19 53,500 53,800 52,800 52,090 2,786,815,000
29/05/2017 53,600 0.00 ■■ 0.00 54,900 54,900 53,500 26,300 1,409,680,000
26/05/2017 53,600 -0.30 -0.56 53,900 54,000 53,600 61,740 3,309,264,000
25/05/2017 53,900 -0.10 -0.19 53,800 54,300 53,800 69,430 3,742,277,000
24/05/2017 54,000 -1.20 -2.17 55,000 55,000 53,800 58,470 3,157,380,000
23/05/2017 55,200 -0.60 -1.08 55,500 55,800 54,800 60,430 3,335,736,000
22/05/2017 55,800 0.30 0.54 55,400 55,800 55,000 40,370 2,252,646,000
19/05/2017 55,500 0.60 1.09 55,000 56,000 53,600 59,460 3,300,030,000
18/05/2017 54,900 -0.40 -0.72 55,300 55,500 53,300 120,980 6,641,802,000
17/05/2017 55,300 0.40 0.73 54,900 55,500 54,800 50,610 2,798,733,000
16/05/2017 54,900 -0.60 -1.08 55,500 55,500 54,700 105,260 5,778,774,000
15/05/2017 55,500 -1.30 -2.29 56,900 56,900 55,400 51,330 2,848,815,000
09/05/2017 56,000 -0.40 -0.71 56,400 56,400 55,700 45,260 2,534,560,000
08/05/2017 56,400 0.40 0.71 55,700 56,400 55,700 39,510 2,228,364,000
05/05/2017 56,000 -0.40 -0.71 56,000 56,400 55,700 27,990 1,567,440,000
04/05/2017 56,400 -0.60 -1.05 56,000 56,900 55,500 95,160 5,367,024,000
03/05/2017 57,000 0.00 ■■ 0.00 57,500 57,500 56,700 68,610 3,910,770,000
28/04/2017 57,000 -1.00 -1.72 58,100 58,100 56,800 49,020 2,794,140,000
27/04/2017 58,000 0.50 0.87 59,000 59,000 57,000 72,840 4,224,720,000
26/04/2017 61,000 0.80 1.33 60,000 61,500 60,000 95,680 5,836,480,000
25/04/2017 60,200 -0.60 -0.99 60,900 60,900 60,000 34,170 2,057,034,000
24/04/2017 60,800 -0.20 -0.33 61,000 61,000 60,200 52,150 3,170,720,000
21/04/2017 61,000 -0.20 -0.33 61,300 61,800 60,900 43,930 2,679,730,000
20/04/2017 61,200 1.00 1.66 60,500 62,300 60,500 38,880 2,379,456,000
19/04/2017 60,200 0.50 0.84 62,000 62,000 60,200 59,980 3,610,796,000
18/04/2017 59,700 -1.20 -1.97 61,000 61,000 58,800 80,690 4,817,193,000
17/04/2017 60,900 -0.10 -0.16 60,500 61,000 60,000 39,190 2,386,671,000
14/04/2017 61,000 1.00 1.67 61,800 61,800 59,500 40,650 2,479,650,000
13/04/2017 60,000 -1.00 -1.64 61,000 61,400 60,000 54,530 3,271,800,000
12/04/2017 61,000 -2.00 -3.17 63,000 63,000 61,000 69,170 4,219,370,000
11/04/2017 63,000 -0.20 -0.32 62,800 63,700 62,100 25,300 1,593,900,000
10/04/2017 63,200 -0.70 -1.10 63,900 64,000 62,700 30,680 1,938,976,000
07/04/2017 63,900 0.10 0.16 63,700 64,000 63,500 25,310 1,617,309,000
05/04/2017 63,800 -0.40 -0.62 64,000 64,200 63,200 90,360 5,764,968,000
04/04/2017 64,200 0.00 ■■ 0.00 64,100 64,300 63,500 58,190 3,735,798,000
03/04/2017 64,200 0.00 ■■ 0.00 64,900 64,900 63,600 37,390 2,400,438,000
31/03/2017 64,200 -0.70 -1.08 64,700 65,000 63,900 29,150 1,871,430,000
30/03/2017 64,900 -0.10 -0.15 65,500 65,500 64,000 31,090 2,017,741,000
29/03/2017 65,000 1.80 2.85 63,200 66,000 63,200 92,560 6,016,400,000
28/03/2017 63,200 0.70 1.12 62,500 64,000 61,800 113,950 7,201,640,000
27/03/2017 62,500 -0.10 -0.16 63,100 63,100 62,100 32,160 2,010,000,000
24/03/2017 62,600 -0.50 -0.79 63,100 64,000 62,600 57,140 3,576,964,000
23/03/2017 63,100 -1.40 -2.17 64,500 65,700 62,600 20,090 1,267,679,000
22/03/2017 64,500 1.00 1.57 62,000 66,000 62,000 81,290 5,243,205,000
21/03/2017 63,500 -1.50 -2.31 63,100 64,000 62,100 117,410 7,455,535,000
20/03/2017 65,000 2.50 4.00 62,500 66,700 62,400 49,360 3,208,400,000
17/03/2017 62,500 1.40 2.29 61,100 63,000 61,100 9,300 581,250,000
16/03/2017 61,100 0.10 0.16 61,000 62,400 61,000 100,540 6,142,994,000
15/03/2017 61,000 3.90 6.83 57,700 61,000 57,700 85,360 5,206,960,000
14/03/2017 57,100 0.10 0.18 57,000 57,500 56,500 24,060 1,373,826,000
13/03/2017 57,000 0.30 0.53 56,300 57,000 56,300 22,580 1,287,060,000
10/03/2017 56,700 -0.10 -0.18 56,800 56,900 56,600 10,290 583,443,000
09/03/2017 56,800 -0.20 -0.35 57,000 57,000 56,400 30,750 1,746,600,000
08/03/2017 57,000 -0.60 -1.04 57,800 58,000 57,000 11,500 655,500,000
07/03/2017 57,600 0.00 ■■ 0.00 57,400 57,600 56,400 32,340 1,862,784,000
06/03/2017 57,600 0.00 ■■ 0.00 57,600 58,000 57,600 33,750 1,944,000,000
03/03/2017 57,600 1.20 2.13 56,400 57,600 56,400 5,260 302,976,000
02/03/2017 56,400 0.40 0.71 56,000 57,000 56,000 45,250 2,552,100,000
01/03/2017 56,000 -0.20 -0.36 56,100 56,200 56,000 42,380 2,373,280,000
28/02/2017 56,200 -0.20 -0.35 56,300 56,300 56,100 38,520 2,164,824,000
27/02/2017 56,400 0.10 0.18 56,300 56,500 56,100 36,950 2,083,980,000
24/02/2017 56,300 -1.10 -1.92 56,100 57,000 56,100 41,400 2,330,820,000
23/02/2017 57,400 -0.20 -0.35 58,100 58,100 57,400 23,280 1,336,272,000
22/02/2017 57,600 0.10 0.17 57,500 57,800 57,400 41,260 2,376,576,000
21/02/2017 57,500 0.80 1.41 56,700 57,900 56,700 45,910 2,639,825,000
20/02/2017 56,700 -0.10 -0.18 56,700 57,000 56,600 50,130 2,842,371,000
17/02/2017 56,800 -0.70 -1.22 57,500 57,500 56,000 48,230 2,739,464,000
16/02/2017 57,500 -0.50 -0.86 57,600 58,000 57,500 22,070 1,269,025,000
15/02/2017 58,000 0.10 0.17 58,000 58,000 57,600 41,770 2,422,660,000
14/02/2017 57,900 -0.40 -0.69 59,000 59,900 57,900 31,530 1,825,587,000
13/02/2017 58,300 -0.10 -0.17 57,700 59,000 57,700 59,240 3,453,692,000
10/02/2017 58,400 -0.60 -1.02 59,000 59,000 58,400 22,820 1,332,688,000
09/02/2017 59,000 0.10 0.17 59,000 59,000 58,400 30,090 1,775,310,000
08/02/2017 58,900 0.90 1.55 58,000 59,000 58,000 68,620 4,041,718,000
07/02/2017 58,000 1.50 2.65 55,600 58,000 55,600 52,870 3,066,460,000
06/02/2017 56,500 0.40 0.71 56,500 56,700 55,500 11,390 643,535,000
03/02/2017 56,100 -1.60 -2.77 57,700 57,700 55,000 42,670 2,393,787,000
02/02/2017 57,700 0.50 0.87 57,200 58,200 57,200 3,960 228,492,000
25/01/2017 57,200 0.20 0.35 57,000 57,200 55,600 12,810 732,732,000
24/01/2017 57,000 1.20 2.15 56,000 57,500 55,200 7,800 444,600,000
23/01/2017 55,800 -0.70 -1.24 56,000 56,000 55,000 31,610 1,763,838,000
20/01/2017 56,500 -0.50 -0.88 54,600 56,800 54,600 18,080 1,021,520,000
19/01/2017 57,000 1.00 1.79 55,500 57,000 55,000 31,210 1,778,970,000
18/01/2017 56,000 -2.50 -4.27 57,000 58,500 56,000 32,530 1,821,680,000
17/01/2017 58,500 -0.50 -0.85 59,000 59,000 58,500 13,020 761,670,000
16/01/2017 59,000 0.20 0.34 58,800 59,400 58,800 4,240 250,160,000
13/01/2017 58,800 0.30 0.51 58,500 59,500 58,500 50,150 2,948,820,000
12/01/2017 58,500 0.10 0.17 58,500 59,000 58,400 45,120 2,639,520,000
11/01/2017 58,400 -0.20 -0.34 58,600 58,600 57,400 23,610 1,378,824,000
10/01/2017 58,600 -0.90 -1.51 59,500 59,500 58,000 25,900 1,517,740,000
09/01/2017 59,500 -0.20 -0.34 59,500 59,700 59,100 19,720 1,173,340,000
06/01/2017 59,700 1.20 2.05 58,500 59,700 58,500 18,020 1,075,794,000
05/01/2017 58,500 -1.80 -2.99 60,000 60,300 58,300 32,990 1,929,915,000
04/01/2017 60,300 0.80 1.34 59,500 60,500 59,300 37,920 2,286,576,000
03/01/2017 59,500 1.50 2.59 58,000 59,900 58,000 128,670 7,655,865,000
30/12/2016 58,000 0.90 1.58 57,100 58,000 54,100 64,480 3,739,840,000
29/12/2016 57,100 1.10 1.96 57,000 57,300 56,000 41,250 2,355,375,000
28/12/2016 56,000 0.40 0.72 55,600 56,200 55,600 40,480 2,266,880,000
27/12/2016 55,600 0.10 0.18 56,900 56,900 55,400 16,350 909,060,000
26/12/2016 55,500 1.40 2.59 54,000 55,600 54,000 30,620 1,699,410,000
23/12/2016 54,100 -1.50 -2.70 55,600 56,300 53,800 6,750 365,175,000
22/12/2016 55,600 -0.40 -0.71 56,000 56,900 55,600 15,470 860,132,000
21/12/2016 56,000 -1.00 -1.75 57,500 57,500 55,300 12,040 674,240,000
20/12/2016 57,000 1.90 3.45 55,200 57,500 55,200 21,020 1,198,140,000
19/12/2016 55,100 3.60 6.99 51,400 55,100 51,400 18,310 1,008,881,000
16/12/2016 51,500 2.40 4.89 49,200 52,000 49,200 28,670 1,476,505,000
15/12/2016 49,100 -2.10 -4.10 51,400 51,400 48,950 18,800 923,080,000
14/12/2016 51,200 -0.50 -0.97 50,600 52,000 48,100 23,210 1,188,352,000
13/12/2016 51,700 -0.30 -0.58 51,000 52,500 50,000 11,050 571,285,000
12/12/2016 52,000 -2.50 -4.59 54,200 57,500 52,000 47,610 2,475,720,000
09/12/2016 89,000 0.00 ■■ 0.00 88,200 90,800 88,200 46,030 4,096,670,000
08/12/2016 89,000 1.30 1.48 90,000 90,000 87,800 43,400 3,862,600,000
07/12/2016 87,700 -3.20 -3.52 90,200 90,200 84,600 744,610 65,302,297,000
06/12/2016 90,900 -0.10 -0.11 90,200 91,500 90,000 16,640 1,512,576,000
05/12/2016 91,000 0.00 ■■ 0.00 91,000 91,000 90,000 2,020 183,820,000
02/12/2016 91,000 0.00 ■■ 0.00 91,000 91,000 89,800 9,700 882,700,000
01/12/2016 91,000 -1.50 -1.62 92,400 92,400 91,000 11,110 1,011,010,000
30/11/2016 92,500 0.00 ■■ 0.00 92,100 92,600 92,000 5,880 543,900,000
29/11/2016 92,500 -0.40 -0.43 92,900 92,900 92,500 25,920 2,397,600,000
28/11/2016 92,900 -0.30 -0.32 93,900 93,900 91,000 8,280 769,212,000
25/11/2016 93,200 2.20 2.42 90,500 93,600 90,500 32,640 3,042,048,000
24/11/2016 91,000 -1.00 -1.09 89,800 92,500 89,800 18,420 1,676,220,000
23/11/2016 92,000 1.00 1.10 89,000 92,000 89,000 11,000 1,012,000,000
22/11/2016 91,000 -0.50 -0.55 90,200 91,500 90,100 1,570 142,870,000
21/11/2016 91,500 0.50 0.55 90,000 91,900 89,900 8,270 756,705,000
18/11/2016 91,000 -1.80 -1.94 91,000 93,000 91,000 4,380 398,580,000
17/11/2016 92,800 -0.20 -0.22 92,100 93,000 92,000 7,770 721,056,000
16/11/2016 93,000 -0.30 -0.32 92,500 93,900 92,500 16,200 1,506,600,000
15/11/2016 93,300 -0.20 -0.21 92,000 93,500 92,000 6,520 608,316,000
14/11/2016 93,500 -0.40 -0.43 92,000 93,700 92,000 6,110 571,285,000
11/11/2016 93,900 1.00 1.08 94,900 94,900 92,900 9,700 910,830,000
10/11/2016 92,900 1.50 1.64 91,400 93,000 91,400 14,390 1,336,831,000
09/11/2016 91,400 -0.70 -0.76 91,000 91,500 86,200 14,660 1,339,924,000
08/11/2016 92,100 -1.20 -1.29 93,500 93,500 92,100 10,890 1,002,969,000
07/11/2016 93,300 0.30 0.32 92,000 93,300 91,500 9,970 930,201,000
04/11/2016 93,000 0.40 0.43 92,600 93,600 92,600 4,780 444,540,000
03/11/2016 92,600 0.10 0.11 92,500 92,600 90,500 18,170 1,682,542,000
02/11/2016 92,500 -3.00 -3.14 93,000 95,000 92,500 7,960 736,300,000
01/11/2016 95,500 -0.50 -0.52 96,000 96,000 92,800 7,550 721,025,000
31/10/2016 96,000 -1.40 -1.44 97,900 97,900 96,000 22,020 2,113,920,000
28/10/2016 97,400 -0.40 -0.41 96,200 97,900 96,000 7,030 684,722,000
27/10/2016 97,800 -0.20 -0.20 95,000 97,800 95,000 20,150 1,970,670,000
26/10/2016 98,000 -0.50 -0.51 99,700 99,700 95,500 12,210 1,196,580,000
25/10/2016 98,500 4.30 4.56 94,200 98,500 94,200 158,040 15,566,940,000
24/10/2016 94,200 -0.20 -0.21 96,000 96,000 93,500 34,790 3,277,218,000
21/10/2016 94,400 2.00 2.16 92,400 94,500 92,400 55,580 5,246,752,000
20/10/2016 92,400 0.40 0.43 92,000 92,500 91,800 8,130 751,212,000
19/10/2016 92,000 1.00 1.10 92,000 92,900 91,900 33,560 3,087,520,000
18/10/2016 91,000 -1.20 -1.30 92,000 92,000 91,000 52,090 4,740,190,000
17/10/2016 92,200 0.40 0.44 90,700 92,700 90,700 14,910 1,374,702,000
14/10/2016 91,800 -0.50 -0.54 91,200 92,700 90,500 48,410 4,444,038,000
13/10/2016 92,300 -1.70 -1.81 94,000 94,000 91,100 21,380 1,973,374,000
12/10/2016 94,000 0.50 0.53 91,900 94,000 91,000 57,130 5,370,220,000
11/10/2016 93,500 -0.30 -0.32 91,300 93,500 91,000 15,660 1,464,210,000
10/10/2016 93,800 0.80 0.86 94,000 94,000 91,100 1,250 117,250,000
07/10/2016 93,000 2.00 2.20 92,000 93,000 90,500 10,020 931,860,000
06/10/2016 91,000 0.10 0.11 90,000 92,000 90,000 39,690 3,611,790,000
05/10/2016 90,900 -1.70 -1.84 90,000 93,000 90,000 42,920 3,901,428,000
04/10/2016 92,600 -5.70 -5.80 97,200 97,200 92,600 46,560 4,311,456,000
03/10/2016 98,300 -0.20 -0.20 96,100 98,500 96,100 19,170 1,884,411,000
30/09/2016 98,500 -0.30 -0.30 99,000 99,000 94,000 37,810 3,724,285,000
29/09/2016 98,800 -1.20 -1.20 100,000 102,000 98,100 26,110 2,579,668,000
28/09/2016 100,000 2.70 2.77 99,900 102,500 99,500 179,280 17,928,000,000
27/09/2016 97,300 2.20 2.31 96,000 100,000 96,000 122,440 11,913,412,000
26/09/2016 95,100 1.10 1.17 96,000 96,800 94,500 64,950 6,176,745,000
23/09/2016 94,000 2.90 3.18 91,100 94,900 91,100 58,530 5,501,820,000
22/09/2016 91,100 3.10 3.52 88,000 93,900 88,000 74,830 6,817,013,000
21/09/2016 88,000 4.00 4.76 83,500 88,000 80,000 66,970 5,893,360,000
20/09/2016 84,000 -1.50 -1.75 84,000 86,500 83,300 15,520 1,303,680,000
19/09/2016 85,500 -0.50 -0.58 86,500 86,500 84,000 12,660 1,082,430,000
16/09/2016 86,000 1.50 1.78 84,600 87,000 84,600 9,030 776,580,000
15/09/2016 84,500 0.40 0.48 81,000 84,500 81,000 21,510 1,817,595,000
14/09/2016 84,100 -3.50 -4.00 87,600 88,400 82,000 31,040 2,610,464,000
13/09/2016 87,600 -0.40 -0.45 87,800 89,000 87,400 14,440 1,264,944,000
12/09/2016 88,000 -1.00 -1.12 89,000 89,000 88,000 45,780 4,028,640,000
09/09/2016 89,000 -1.00 -1.11 90,000 90,000 88,500 31,800 2,830,200,000
08/09/2016 90,000 0.00 ■■ 0.00 90,000 92,000 89,500 18,690 1,682,100,000
07/09/2016 90,000 -0.50 -0.55 91,000 91,000 89,500 33,800 3,042,000,000
06/09/2016 90,500 0.50 0.56 90,500 93,000 90,000 57,690 5,220,945,000
05/09/2016 90,000 1.00 1.12 89,500 90,500 89,000 38,590 3,473,100,000
01/09/2016 89,000 1.00 1.14 88,000 89,000 87,000 61,710 5,492,190,000
31/08/2016 88,000 0.50 0.57 88,500 88,500 87,500 99,540 8,759,520,000
30/08/2016 87,500 0.00 ■■ 0.00 89,000 89,000 86,000 39,970 3,497,375,000
29/08/2016 87,500 -3.00 -3.31 91,000 91,000 87,500 247,810 21,683,375,000
26/08/2016 90,500 1.50 1.69 89,000 91,000 89,000 95,470 8,640,035,000
25/08/2016 89,000 0.00 ■■ 0.00 90,500 90,500 88,500 97,090 8,641,010,000
24/08/2016 89,000 -3.50 -3.78 90,000 92,500 88,000 122,510 10,903,390,000
23/08/2016 92,500 -3.50 -3.65 89,500 93,500 89,500 482,910 44,669,175,000
22/08/2016 96,000 -7.00 -6.80 96,000 99,000 96,000 214,600 20,601,600,000
19/08/2016 103,000 -7.00 -6.36 108,000 110,000 103,000 128,520 13,237,560,000
18/08/2016 110,000 3.00 2.80 110,000 114,000 104,000 211,240 23,236,400,000
17/08/2016 107,000 7.00 7.00 101,000 107,000 101,000 157,040 16,803,280,000
16/08/2016 100,000 2.00 2.04 99,000 102,000 99,000 106,620 10,662,000,000
15/08/2016 98,000 1.50 1.55 96,500 100,000 96,000 60,820 5,960,360,000
12/08/2016 96,500 -2.00 -2.03 98,000 99,000 95,500 67,170 6,481,905,000
11/08/2016 98,500 2.00 2.07 96,500 99,000 96,500 51,120 5,035,320,000
10/08/2016 96,500 1.00 1.05 96,000 96,500 94,500 24,950 2,407,675,000
09/08/2016 95,500 2.50 2.69 96,500 96,500 94,000 26,920 2,570,860,000
08/08/2016 93,000 -3.50 -3.63 96,500 96,500 93,000 41,090 3,821,370,000
05/08/2016 96,500 0.00 ■■ 0.00 99,000 99,000 95,000 44,630 4,306,795,000
04/08/2016 96,500 3.50 3.76 90,000 98,000 90,000 66,030 6,371,895,000
03/08/2016 93,000 -6.00 -6.06 94,000 99,000 93,000 82,480 7,670,640,000
02/08/2016 99,000 -6.00 -5.71 103,000 104,000 99,000 93,630 9,269,370,000
01/08/2016 105,000 -1.00 -0.94 105,000 106,000 104,000 14,360 1,507,800,000
29/07/2016 106,000 0.00 ■■ 0.00 105,000 107,000 105,000 48,390 5,129,340,000
28/07/2016 106,000 0.00 ■■ 0.00 107,000 109,000 106,000 100,100 10,610,600,000
27/07/2016 106,000 1.00 0.95 106,000 107,000 104,000 82,500 8,745,000,000
26/07/2016 105,000 1.00 0.96 103,000 107,000 103,000 108,130 11,353,650,000
25/07/2016 104,000 2.00 1.96 102,000 106,000 102,000 189,730 19,731,920,000
22/07/2016 102,000 -1.00 -0.97 101,000 104,000 101,000 146,450 14,937,900,000
21/07/2016 103,000 1.00 0.98 102,000 105,000 102,000 94,210 9,703,630,000
20/07/2016 102,000 0.00 ■■ 0.00 101,000 105,000 101,000 150,130 15,313,260,000
19/07/2016 102,000 0.00 ■■ 0.00 101,000 104,000 101,000 197,180 20,112,360,000
18/07/2016 102,000 0.00 ■■ 0.00 99,500 105,000 99,500 133,080 13,574,160,000
15/07/2016 102,000 1.00 0.99 100,000 104,000 98,500 131,900 13,453,800,000
14/07/2016 101,000 -3.00 -2.88 102,000 106,000 100,000 135,910 13,726,910,000
13/07/2016 104,000 1.00 0.97 107,000 107,000 103,000 23,450 2,438,800,000
12/07/2016 103,000 -2.00 -1.90 108,000 108,000 100,000 156,500 16,119,500,000
11/07/2016 105,000 -3.00 -2.78 110,000 112,000 105,000 147,960 15,535,800,000
08/07/2016 108,000 4.00 3.85 104,000 111,000 104,000 85,780 9,264,240,000
07/07/2016 104,000 6.00 6.12 97,500 104,000 97,000 202,560 21,066,240,000
06/07/2016 98,000 -1.00 -1.01 99,000 99,500 97,000 52,060 5,101,880,000
05/07/2016 99,000 -1.00 -1.00 100,000 100,000 97,000 21,200 2,098,800,000
04/07/2016 100,000 0.50 0.50 101,000 101,000 98,500 51,450 5,145,000,000
01/07/2016 99,500 1.00 1.02 100,000 101,000 99,000 98,100 9,760,950,000
30/06/2016 98,500 2.00 2.07 98,000 100,000 97,000 115,810 11,407,285,000
29/06/2016 96,500 1.50 1.58 95,000 98,000 92,000 210,330 20,296,845,000
28/06/2016 95,000 4.50 4.97 90,000 95,000 90,000 57,570 5,469,150,000
27/06/2016 90,500 -0.50 -0.55 88,000 90,500 87,000 35,020 3,169,310,000
24/06/2016 91,000 -0.50 -0.55 93,000 93,000 85,500 172,370 15,685,670,000
23/06/2016 91,500 1.50 1.67 91,000 92,500 89,500 60,570 5,542,155,000
22/06/2016 90,000 2.50 2.86 88,000 92,000 88,000 36,020 3,241,800,000
21/06/2016 87,500 0.50 0.57 87,000 88,500 86,500 144,010 12,600,875,000
20/06/2016 87,000 1.50 1.75 85,500 87,500 85,500 88,680 7,715,160,000
17/06/2016 85,500 -1.00 -1.16 86,000 86,000 84,500 160,120 13,690,260,000
16/06/2016 86,500 1.50 1.76 84,000 87,000 84,000 61,930 5,356,945,000
15/06/2016 85,000 4.50 5.59 81,000 85,500 80,500 204,720 17,401,200,000
14/06/2016 80,500 2.50 3.21 78,000 80,500 78,000 156,350 12,586,175,000
13/06/2016 78,000 -0.50 -0.64 78,000 80,500 78,000 301,570 23,522,460,000
10/06/2016 78,500 1.00 1.29 78,000 78,500 77,500 58,740 4,611,090,000
09/06/2016 77,500 2.00 2.65 76,000 78,000 76,000 159,200 12,338,000,000
08/06/2016 75,500 1.00 1.34 75,500 76,500 74,500 92,280 6,967,140,000
07/06/2016 74,500 0.50 0.68 73,500 74,500 73,500 34,820 2,594,090,000
06/06/2016 74,000 -1.00 -1.33 75,000 75,500 73,000 68,410 5,062,340,000
03/06/2016 75,000 2.00 2.74 73,000 75,500 73,000 211,690 15,876,750,000
02/06/2016 73,000 1.00 1.39 71,000 73,500 71,000 128,720 9,396,560,000
01/06/2016 72,000 2.50 3.60 70,000 72,500 70,000 121,660 8,759,520,000
31/05/2016 69,500 1.00 1.46 70,500 70,500 69,000 27,420 1,905,690,000
30/05/2016 68,500 -0.50 -0.72 69,500 69,500 68,500 15,280 1,046,680,000
27/05/2016 69,000 0.00 ■■ 0.00 68,500 69,000 68,500 14,280 985,320,000
26/05/2016 69,000 -1.00 -1.43 69,500 70,500 68,000 20,110 1,387,590,000
25/05/2016 70,000 -0.50 -0.71 70,500 72,000 69,500 128,480 8,993,600,000
24/05/2016 70,500 2.50 3.68 71,000 71,500 68,500 98,910 6,973,155,000
23/05/2016 68,000 0.50 0.74 68,000 69,000 68,000 49,020 3,333,360,000
20/05/2016 67,500 0.00 ■■ 0.00 67,500 68,000 67,500 11,770 794,475,000
19/05/2016 67,500 -0.50 -0.74 68,000 68,500 67,500 20,540 1,386,450,000
18/05/2016 68,000 0.00 ■■ 0.00 68,000 69,000 67,500 31,740 2,158,320,000
17/05/2016 68,000 2.50 3.82 66,000 68,000 66,000 35,160 2,390,880,000
16/05/2016 65,500 -0.50 -0.76 66,000 67,000 65,500 37,200 2,436,600,000
13/05/2016 66,000 -2.00 -2.94 68,500 68,500 66,000 114,620 7,564,920,000
12/05/2016 68,000 -1.00 -1.45 69,500 70,500 68,000 195,580 13,299,440,000
11/05/2016 69,000 -1.50 -2.13 71,500 71,500 69,000 50,040 3,452,760,000
10/05/2016 70,500 0.50 0.71 70,000 71,000 68,500 123,310 8,693,355,000
09/05/2016 70,000 -2.00 -2.78 72,000 72,000 70,000 97,700 6,839,000,000
06/05/2016 72,000 -0.50 -0.69 72,500 72,500 71,500 51,560 3,712,320,000
05/05/2016 72,500 -0.50 -0.68 74,000 74,000 72,500 58,180 4,218,050,000
04/05/2016 73,000 0.50 0.69 72,500 74,500 72,500 125,690 9,175,370,000
29/04/2016 72,500 -0.50 -0.68 72,000 73,000 72,000 24,990 1,811,775,000
28/04/2016 73,000 1.00 1.39 71,500 73,000 71,500 42,940 3,134,620,000
27/04/2016 72,000 0.00 ■■ 0.00 71,500 73,000 71,500 65,560 4,720,320,000
26/04/2016 72,000 -1.50 -2.04 73,500 74,000 72,000 87,660 6,311,520,000
25/04/2016 73,500 -2.50 -3.29 76,000 76,000 73,500 139,370 10,243,695,000
22/04/2016 76,000 1.50 2.01 74,000 78,000 74,000 138,910 10,557,160,000
21/04/2016 74,500 1.00 1.36 73,500 74,500 73,500 92,240 6,871,880,000
20/04/2016 73,500 -1.00 -1.34 74,500 75,000 73,000 134,130 9,858,555,000
19/04/2016 74,500 3.50 4.93 71,000 75,000 70,500 236,920 17,650,540,000
15/04/2016 71,000 -0.50 -0.70 72,000 72,500 71,000 49,880 3,541,480,000
14/04/2016 71,500 0.00 ■■ 0.00 72,000 73,000 71,500 67,080 4,796,220,000
13/04/2016 71,500 -1.50 -2.05 73,000 73,000 71,500 63,680 4,553,120,000
12/04/2016 73,000 0.50 0.69 72,000 73,500 72,000 101,070 7,378,110,000
11/04/2016 72,500 0.00 ■■ 0.00 72,000 73,000 72,000 58,930 4,272,425,000
08/04/2016 72,500 -1.50 -2.03 72,500 74,000 72,500 88,600 6,423,500,000
07/04/2016 74,000 0.00 ■■ 0.00 74,000 75,000 73,500 58,840 4,354,160,000
06/04/2016 74,000 0.00 ■■ 0.00 74,500 75,000 73,000 45,690 3,381,060,000
05/04/2016 74,000 3.00 4.23 71,000 74,000 71,000 52,340 3,873,160,000
04/04/2016 71,000 -1.00 -1.39 71,000 73,000 71,000 102,190 7,255,490,000
01/04/2016 72,000 0.00 ■■ 0.00 72,000 72,500 70,500 103,470 7,449,840,000
31/03/2016 72,000 -4.00 -5.26 76,000 76,000 72,000 65,090 4,686,480,000
30/03/2016 76,000 1.00 1.33 76,000 76,500 74,500 93,370 7,096,120,000
29/03/2016 78,000 0.50 0.65 77,500 78,500 77,000 101,260 7,898,280,000
28/03/2016 77,500 0.50 0.65 75,500 78,000 75,500 138,450 10,729,875,000
25/03/2016 77,000 1.00 1.32 75,000 77,000 74,000 128,150 9,867,550,000
24/03/2016 76,000 0.50 0.66 75,500 77,000 74,500 83,060 6,312,560,000
23/03/2016 75,500 2.50 3.42 74,000 76,500 72,500 180,940 13,660,970,000
22/03/2016 73,000 4.50 6.57 68,500 73,000 68,500 418,850 30,576,050,000
21/03/2016 68,500 -1.00 -1.44 68,500 70,000 68,500 125,740 8,613,190,000
18/03/2016 69,500 -1.50 -2.11 70,500 72,000 69,500 214,260 14,891,070,000
17/03/2016 71,000 2.50 3.65 68,500 71,500 68,500 137,840 9,786,640,000
16/03/2016 68,500 -1.50 -2.14 70,000 71,500 68,000 104,210 7,138,385,000
15/03/2016 70,000 -3.00 -4.11 72,000 72,500 69,000 97,870 6,850,900,000
14/03/2016 73,000 1.50 2.10 72,500 73,000 70,000 105,500 7,701,500,000
11/03/2016 71,500 2.50 3.62 69,000 73,000 69,000 377,550 26,994,825,000
10/03/2016 69,000 2.00 2.99 67,000 70,000 67,000 302,890 20,899,410,000
09/03/2016 67,000 1.50 2.29 65,500 67,000 65,000 114,180 7,650,060,000
08/03/2016 65,500 3.00 4.80 62,500 66,000 62,000 186,450 12,212,475,000
07/03/2016 62,500 0.00 ■■ 0.00 62,500 65,000 62,000 250,680 15,667,500,000
04/03/2016 62,500 0.00 ■■ 0.00 62,500 63,000 61,500 81,270 5,079,375,000
03/03/2016 62,500 0.50 0.81 63,000 63,500 61,500 60,210 3,763,125,000
02/03/2016 62,000 4.00 6.90 59,000 62,000 59,000 489,180 30,329,160,000
01/03/2016 58,000 0.00 ■■ 0.00 57,500 59,000 57,500 95,600 5,544,800,000
29/02/2016 58,000 -0.50 -0.85 58,500 58,500 58,000 30,470 1,767,260,000
26/02/2016 58,500 0.50 0.86 58,000 59,500 58,000 44,680 2,613,780,000
25/02/2016 58,000 -1.00 -1.69 59,500 60,500 58,000 86,630 5,024,540,000
24/02/2016 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 114,510 6,756,090,000
23/02/2016 59,000 -2.00 -3.28 60,500 61,500 59,000 91,890 5,421,510,000
22/02/2016 61,000 1.50 2.52 59,500 61,500 58,500 129,780 7,916,580,000
19/02/2016 59,500 1.00 1.71 58,000 60,000 58,000 116,980 6,960,310,000
18/02/2016 58,500 -0.50 -0.85 59,500 59,500 58,500 72,710 4,253,535,000
17/02/2016 59,000 3.50 6.31 56,000 59,000 55,500 203,290 11,994,110,000
16/02/2016 55,500 0.50 0.91 55,000 55,500 54,500 44,100 2,447,550,000
15/02/2016 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 24,700 1,358,500,000
05/02/2016 55,000 0.50 0.92 54,500 55,000 54,000 21,840 1,201,200,000
04/02/2016 54,500 -0.50 -0.91 54,500 55,000 54,500 19,280 1,050,760,000
03/02/2016 55,000 1.50 2.80 53,000 55,000 53,000 88,900 4,889,500,000
02/02/2016 53,500 -0.50 -0.93 54,000 54,000 52,500 93,480 5,001,180,000
01/02/2016 54,000 -2.00 -3.57 56,500 56,500 54,000 69,360 3,745,440,000
29/01/2016 56,000 0.50 0.90 55,000 56,500 55,000 110,920 6,211,520,000
28/01/2016 55,500 0.50 0.91 55,000 57,000 55,000 278,080 15,433,440,000
27/01/2016 55,000 2.50 4.76 52,500 55,000 52,500 165,170 9,084,350,000
26/01/2016 52,500 -0.50 -0.94 52,000 53,000 51,500 90,320 4,741,800,000
25/01/2016 53,000 2.00 3.92 51,000 53,500 51,000 205,790 10,906,870,000
22/01/2016 51,000 0.00 ■■ 0.00 51,000 51,500 50,500 68,070 3,471,570,000
21/01/2016 51,000 -0.50 -0.97 51,000 51,500 50,500 48,440 2,470,440,000
20/01/2016 51,500 0.00 ■■ 0.00 51,000 51,500 51,000 99,500 5,124,250,000
19/01/2016 51,500 0.00 ■■ 0.00 52,000 52,000 51,000 45,510 2,343,765,000
18/01/2016 51,500 0.00 ■■ 0.00 51,500 51,500 50,000 226,710 11,675,565,000
15/01/2016 51,500 -0.50 -0.96 52,000 52,500 51,500 154,060 7,934,090,000
14/01/2016 52,000 0.00 ■■ 0.00 51,500 52,000 51,000 230,970 12,010,440,000
13/01/2016 52,000 -1.00 -1.89 52,500 53,500 52,000 122,070 6,347,640,000
12/01/2016 53,000 1.50 2.91 51,500 53,000 51,000 109,830 5,820,990,000
11/01/2016 51,500 -2.00 -3.74 53,500 53,500 51,500 112,170 5,776,755,000
08/01/2016 53,500 2.00 3.88 51,000 54,000 50,500 289,820 15,505,370,000
07/01/2016 51,500 0.50 0.98 51,000 51,500 50,500 625,270 32,201,405,000
06/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 288,140 14,695,140,000
05/01/2016 51,000 0.50 0.99 50,000 51,500 49,600 172,120 8,778,120,000
04/01/2016 50,500 0.00 ■■ 0.00 50,000 50,500 49,500 129,440 6,536,720,000
31/12/2015 50,500 -0.50 -0.98 51,000 51,000 49,900 339,710 17,155,355,000
30/12/2015 51,000 1.00 2.00 50,500 52,000 50,000 512,340 26,129,340,000
29/12/2015 50,000 -1.00 -1.96 51,000 51,000 49,800 113,480 5,674,000,000
28/12/2015 51,000 1.70 3.45 49,300 51,000 49,300 230,890 11,775,390,000
25/12/2015 49,300 -0.60 -1.20 50,000 50,500 49,100 85,050 4,192,965,000
24/12/2015 49,900 1.00 2.04 48,800 50,500 48,800 109,790 5,478,521,000
23/12/2015 48,900 -2.10 -4.12 50,500 51,000 48,800 269,460 13,176,594,000
22/12/2015 51,000 -2.00 -3.77 52,000 53,000 51,000 141,470 7,214,970,000
21/12/2015 53,000 -1.50 -2.75 55,000 55,000 52,500 153,690 8,145,570,000
18/12/2015 54,500 -1.00 -1.80 55,500 56,000 54,500 98,840 5,386,780,000
17/12/2015 55,500 -0.50 -0.89 56,000 56,500 55,500 138,840 7,705,620,000
16/12/2015 56,000 2.00 3.70 53,500 56,000 53,000 289,850 16,231,600,000
15/12/2015 54,000 1.00 1.89 53,000 55,000 52,500 269,530 14,554,620,000
14/12/2015 53,000 0.00 ■■ 0.00 53,000 53,500 52,000 105,310 5,581,430,000
11/12/2015 53,000 1.50 2.91 51,500 54,000 51,500 215,550 11,424,150,000
10/12/2015 51,500 -0.50 -0.96 52,000 52,500 51,500 114,490 5,896,235,000
09/12/2015 52,000 -1.50 -2.80 53,500 53,500 52,000 182,810 9,506,120,000
08/12/2015 53,500 2.50 4.90 51,000 54,000 50,500 384,630 20,577,705,000
07/12/2015 51,000 1.00 2.00 50,000 52,000 50,000 192,180 9,801,180,000
04/12/2015 50,000 -0.50 -0.99 50,500 50,500 48,000 109,040 5,452,000,000
03/12/2015 50,500 -0.50 -0.98 50,500 51,500 50,500 168,430 8,505,715,000
02/12/2015 51,000 1.90 3.87 49,000 51,000 49,000 180,690 9,215,190,000
01/12/2015 49,100 1.00 2.08 48,100 49,500 48,100 169,530 8,323,923,000
30/11/2015 48,100 -0.40 -0.82 48,100 48,500 46,500 178,740 8,597,394,000
27/11/2015 48,500 -1.10 -2.22 49,600 49,600 48,300 118,900 5,766,650,000
26/11/2015 49,600 -0.40 -0.80 50,000 50,500 48,300 136,160 6,753,536,000
25/11/2015 50,000 -2.00 -3.85 50,500 51,000 49,600 145,130 7,256,500,000
24/11/2015 52,000 0.50 0.97 50,500 52,500 50,000 131,790 6,853,080,000
23/11/2015 51,500 -1.00 -1.90 52,500 53,000 50,500 264,130 13,602,695,000
20/11/2015 52,500 -0.50 -0.94 53,000 53,500 52,500 107,450 5,641,125,000
19/11/2015 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 140,620 7,452,860,000
18/11/2015 53,000 1.50 2.91 51,500 53,000 51,500 156,690 8,304,570,000
17/11/2015 51,500 -2.00 -3.74 53,000 53,000 51,500 145,540 7,495,310,000
16/11/2015 53,500 1.00 1.90 51,500 54,000 51,500 117,460 6,284,110,000
13/11/2015 52,500 0.50 0.96 51,500 53,000 51,500 139,320 7,314,300,000
12/11/2015 52,000 3.10 6.34 48,900 52,000 48,800 308,880 16,061,760,000
11/11/2015 48,900 0.30 0.62 48,600 49,000 48,600 73,850 3,611,265,000
10/11/2015 48,600 -0.60 -1.22 49,200 49,200 48,400 83,430 4,054,698,000
09/11/2015 49,200 0.60 1.23 48,600 49,400 48,000 121,210 5,963,532,000
06/11/2015 48,600 0.00 ■■ 0.00 49,000 49,000 47,800 46,260 2,248,236,000
05/11/2015 48,600 1.70 3.62 47,800 48,800 46,900 208,100 10,113,660,000
04/11/2015 46,900 -0.10 -0.21 46,600 48,000 46,600 40,160 1,883,504,000
03/11/2015 47,000 0.20 0.43 46,800 47,800 46,300 51,860 2,437,420,000
02/11/2015 46,800 -1.50 -3.11 48,400 48,500 46,200 211,190 9,883,692,000
30/10/2015 48,300 -0.60 -1.23 48,100 49,000 48,100 116,710 5,637,093,000
29/10/2015 48,900 0.90 1.88 48,500 48,900 47,400 141,720 6,930,108,000
28/10/2015 48,000 1.70 3.67 46,300 48,800 46,300 268,990 12,911,520,000
27/10/2015 46,300 2.90 6.68 43,400 46,400 43,400 276,610 12,807,043,000
26/10/2015 43,400 -0.50 -1.14 44,700 44,700 43,300 53,920 2,340,128,000
23/10/2015 43,900 0.10 0.23 43,800 44,000 43,800 28,310 1,242,809,000
22/10/2015 43,800 0.50 1.15 43,400 44,000 43,100 59,300 2,597,340,000
21/10/2015 43,300 -1.50 -3.35 44,600 44,700 43,300 120,870 5,233,671,000
20/10/2015 44,800 -0.40 -0.88 45,300 45,300 44,200 154,360 6,915,328,000
19/10/2015 45,200 0.30 0.67 44,900 45,300 44,500 109,890 4,967,028,000
16/10/2015 44,900 0.10 0.22 45,200 45,400 44,600 88,300 3,964,670,000
15/10/2015 44,800 1.60 3.70 43,200 44,800 43,200 233,670 10,468,416,000
14/10/2015 43,200 1.20 2.86 41,600 43,200 41,600 287,080 12,401,856,000
13/10/2015 42,000 0.10 0.24 41,900 42,000 41,600 28,900 1,213,800,000
12/10/2015 41,900 0.20 0.48 41,500 42,000 41,500 153,890 6,447,991,000
09/10/2015 41,700 -0.30 -0.71 42,000 42,400 41,600 44,870 1,871,079,000
08/10/2015 42,000 0.00 ■■ 0.00 42,300 42,400 41,700 43,370 1,821,540,000
07/10/2015 42,000 -0.50 -1.18 42,300 43,000 42,000 104,140 4,373,880,000
06/10/2015 42,500 0.50 1.19 42,000 42,600 41,500 204,680 8,698,900,000
05/10/2015 42,000 0.20 0.48 41,800 42,000 41,100 130,430 5,478,060,000
02/10/2015 41,800 0.60 1.46 41,500 42,600 41,500 155,610 6,504,498,000
01/10/2015 41,200 0.90 2.23 40,500 41,500 40,200 92,650 3,817,180,000
30/09/2015 40,300 0.10 0.25 40,000 40,600 40,000 61,120 2,463,136,000
29/09/2015 40,200 0.00 ■■ 0.00 39,900 40,500 39,600 60,420 2,428,884,000
28/09/2015 40,200 0.70 1.77 39,500 40,700 39,500 138,090 5,551,218,000
25/09/2015 39,500 1.40 3.67 37,800 40,000 37,800 45,270 1,788,165,000
24/09/2015 38,100 -0.50 -1.30 38,500 38,700 38,100 3,810 145,161,000
23/09/2015 38,600 1.20 3.21 37,400 39,000 37,400 39,540 1,526,244,000
22/09/2015 37,400 0.90 2.47 37,000 37,500 37,000 30,960 1,157,904,000
21/09/2015 36,500 -0.50 -1.35 36,800 37,000 36,500 16,400 598,600,000
18/09/2015 37,000 0.30 0.82 36,400 37,000 36,400 30,010 1,110,370,000
17/09/2015 36,700 0.20 0.55 36,500 36,700 36,500 150 5,505,000
16/09/2015 36,500 0.40 1.11 36,500 36,500 36,500 900 32,850,000
15/09/2015 36,100 -0.70 -1.90 36,800 36,900 36,100 8,380 302,518,000
14/09/2015 36,800 -0.20 -0.54 36,500 36,800 36,100 10,090 371,312,000
11/09/2015 37,000 0.00 ■■ 0.00 36,500 37,000 36,500 2,780 102,860,000
10/09/2015 37,000 0.50 1.37 36,500 37,000 36,500 20,030 741,110,000
09/09/2015 36,500 0.00 ■■ 0.00 36,200 36,600 36,100 6,030 220,095,000
08/09/2015 36,500 1.50 4.29 35,500 36,500 35,500 1,090 39,785,000
07/09/2015 35,000 -2.00 -5.41 36,500 36,500 35,000 21,960 768,600,000
04/09/2015 37,000 0.00 ■■ 0.00 36,600 37,000 36,600 110 4,070,000
03/09/2015 37,000 0.00 ■■ 0.00 36,700 37,000 36,600 710 26,270,000
01/09/2015 37,000 0.00 ■■ 0.00 36,700 37,000 36,700 580 21,460,000
31/08/2015 37,000 0.10 0.27 36,800 37,200 36,800 31,240 1,155,880,000
28/08/2015 36,900 0.10 0.27 36,200 36,900 36,200 20,020 738,738,000
27/08/2015 36,800 0.40 1.10 36,800 36,800 36,800 20 736,000
26/08/2015 36,400 0.70 1.96 36,000 36,400 36,000 770 28,028,000
25/08/2015 35,700 -0.80 -2.19 36,000 36,000 35,000 22,500 803,250,000
24/08/2015 36,500 -0.50 -1.35 36,500 36,800 36,000 17,010 620,865,000
21/08/2015 37,000 0.20 0.54 36,500 37,000 36,200 48,460 1,793,020,000
20/08/2015 36,800 0.00 ■■ 0.00 36,600 36,800 36,200 25,760 947,968,000
19/08/2015 36,800 0.40 1.10 36,500 36,800 36,400 11,320 416,576,000
18/08/2015 36,400 0.00 ■■ 0.00 36,500 36,800 36,400 1,210 44,044,000
17/08/2015 36,400 -0.50 -1.36 36,500 37,000 36,300 19,510 710,164,000
14/08/2015 36,900 0.00 ■■ 0.00 36,500 36,900 36,400 22,480 829,512,000
13/08/2015 36,900 0.30 0.82 36,400 36,900 36,400 9,360 345,384,000
12/08/2015 36,600 -0.40 -1.08 37,000 37,000 36,600 26,630 974,658,000
11/08/2015 37,000 -0.20 -0.54 37,200 37,200 37,000 7,250 268,250,000
10/08/2015 37,200 0.00 ■■ 0.00 37,300 37,300 36,700 23,850 887,220,000
07/08/2015 37,200 0.20 0.54 37,000 37,200 36,900 11,020 409,944,000
06/08/2015 37,000 -0.50 -1.33 37,400 37,400 37,000 13,410 496,170,000
05/08/2015 37,500 0.60 1.63 36,700 37,500 36,700 31,620 1,185,750,000
04/08/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,300 9,610 354,609,000
03/08/2015 36,900 -0.30 -0.81 36,700 36,900 36,400 25,590 944,271,000
31/07/2015 37,200 0.30