Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP ĐT Hạ Tầng Kỹ Thuật Tp.Hồ Chí Minh
Ho Chi Minh City Infrastructure Investment JSC
Mã CK:      CII      22.25      +0.10 (+0.45%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.cii.com.vn
CII » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 22,250 0.10 0.45 22,150 22,250 21,750 65,740 1,462,715,000
04/01/2021 22,150 0.75 3.39 21,400 22,750 21,100 414,800 9,187,820,000
01/01/2021 21,400 -0.40 -1.87 21,800 21,800 21,200 2,085,320 44,625,848,000
31/12/2020 21,400 -0.40 -1.87 21,800 21,800 21,200 2,085,320 44,625,848,000
30/12/2020 21,800 0.65 2.98 21,150 22,050 21,550 4,896,470 106,743,046,000
29/12/2020 21,150 1.40 6.62 19,800 21,150 19,750 630,072 13,326,022,800
28/12/2020 19,800 0.10 0.51 19,750 19,900 19,550 278,161 5,507,587,800
27/12/2020 19,800 0.00 ■■ 0.00 19,800 19,950 19,400 223,752 4,430,289,600
25/12/2020 19,750 -0.10 -0.51 19,800 19,950 19,400 223,752 4,419,102,000
24/12/2020 19,800 -0.10 -0.51 19,900 20,100 19,000 189,198 3,746,120,400
23/12/2020 19,900 0.70 3.52 19,200 20,300 19,400 347,753 6,920,284,700
22/12/2020 19,200 -0.10 -0.52 19,250 19,300 18,950 208,421 4,001,683,200
21/12/2020 19,250 -0.10 -0.52 19,400 19,450 19,100 147,066 2,831,020,500
20/12/2020 19,400 -0.10 -0.52 19,500 19,450 19,050 206,458 4,005,285,200
18/12/2020 19,400 -0.10 -0.52 19,500 19,450 19,050 206,458 4,005,285,200
17/12/2020 19,500 0.10 0.51 19,400 19,500 18,800 379,330 7,396,935,000
16/12/2020 19,400 0.10 0.52 19,250 19,600 19,250 333,806 6,475,836,400
15/12/2020 19,250 0.50 2.60 18,750 19,400 18,650 493,080 9,491,790,000
14/12/2020 18,750 0.00 ■■ 0.00 18,750 18,950 18,650 149,251 2,798,456,250
13/12/2020 18,750 0.40 2.13 18,400 18,750 18,300 143,384 2,688,450,000
11/12/2020 18,750 0.40 2.13 18,400 18,750 18,300 143,384 2,688,450,000
10/12/2020 18,400 -0.40 -2.17 18,750 19,100 18,400 333,650 6,139,160,000
09/12/2020 18,750 0.10 0.53 18,650 18,950 18,550 308,788 5,789,775,000
08/12/2020 18,650 0.40 2.14 18,200 18,750 18,050 416,057 7,759,463,050
07/12/2020 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 191,587 3,486,883,400
04/12/2020 18,250 0.35 1.92 17,900 18,300 17,750 3,755,340 68,534,955,000
03/12/2020 17,900 0.80 4.47 17,050 17,900 17,100 289,566 5,183,231,400
02/12/2020 17,050 -0.10 -0.59 17,150 17,150 17,000 135,775 2,314,963,750
01/12/2020 17,150 -0.10 -0.58 17,250 17,200 16,950 132,468 2,271,826,200
30/11/2020 17,400 -0.15 -0.86 17,400 17,450 17,200 1,127,160 19,612,584,000
27/11/2020 17,400 -0.15 -0.86 17,400 17,450 17,200 1,127,160 19,612,584,000
26/11/2020 17,400 -0.15 -0.86 17,550 17,600 17,400 752,950 13,101,330,000
25/11/2020 17,550 0.30 1.71 17,250 17,700 17,100 2,769,150 48,598,582,500
24/11/2020 17,250 -0.20 -1.16 17,450 17,450 17,200 1,284,480 22,157,280,000
23/11/2020 17,450 0.45 2.58 17,000 17,600 17,000 2,724,290 47,538,860,500
20/11/2020 17,000 0.00 ■■ 0.00 17,000 17,100 16,850 225,754 3,837,818,000
19/11/2020 17,000 0.10 0.59 16,850 17,200 16,850 116,858 1,986,586,000
18/11/2020 16,850 0.05 0.30 16,850 16,950 16,800 937,760 15,801,256,000
17/11/2020 16,850 0.20 1.19 16,700 16,900 16,650 105,339 1,774,962,150
16/11/2020 16,700 -0.40 -2.40 17,100 17,200 16,700 176,114 2,941,103,800
13/11/2020 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 109,743 1,876,605,300
12/11/2020 17,100 0.10 0.58 17,050 17,400 17,000 170,831 2,921,210,100
11/11/2020 17,050 0.40 2.35 16,650 17,350 16,650 393,333 6,706,327,650
10/11/2020 16,650 -0.10 -0.60 16,700 16,950 16,650 93,604 1,558,506,600
09/11/2020 16,700 0.10 0.60 16,650 16,950 16,650 100,671 1,681,205,700
06/11/2020 16,650 0.00 ■■ 0.00 16,600 16,900 16,550 116,731 1,943,571,150
05/11/2020 16,600 -0.30 -1.81 16,950 17,000 16,600 64,527 1,071,148,200
04/11/2020 16,950 0.10 0.59 16,800 17,150 16,550 88,673 1,503,007,350
03/11/2020 16,800 0.40 2.38 16,350 16,800 16,300 102,442 1,721,025,600
02/11/2020 16,350 -0.10 -0.61 16,450 16,500 16,200 143,449 2,345,391,150
30/10/2020 16,450 -0.10 -0.61 16,550 16,700 16,200 114,452 1,882,735,400
29/10/2020 16,550 0.40 2.42 16,200 16,700 15,800 165,903 2,745,694,650
28/10/2020 16,200 -0.50 -3.09 16,700 16,700 16,050 205,164 3,323,656,800
27/10/2020 16,700 -0.30 -1.80 17,000 17,250 16,450 194,325 3,245,227,500
26/10/2020 17,000 -0.60 -3.53 17,550 17,600 17,000 162,925 2,769,725,000
25/10/2020 17,550 -0.10 -0.57 17,600 17,800 17,500 88,699 1,556,667,450
23/10/2020 17,550 -0.10 -0.57 17,600 17,800 17,500 88,699 1,556,667,450
22/10/2020 17,600 -0.90 -5.11 18,500 17,650 17,350 114,928 2,022,732,800
21/10/2020 18,500 -0.30 -1.62 18,800 18,800 18,500 143,387 2,652,659,500
20/10/2020 18,800 0.10 0.53 18,700 18,950 18,650 112,918 2,122,858,400
19/10/2020 18,700 0.30 1.60 18,350 18,850 18,450 106,676 1,994,841,200
18/10/2020 18,350 0.00 ■■ 0.00 18,350 18,500 18,250 241,693 4,435,066,550
16/10/2020 18,350 0.00 ■■ 0.00 18,350 18,500 18,250 241,693 4,435,066,550
15/10/2020 18,350 -0.25 -1.36 18,600 18,650 18,350 3,017,300 55,367,455,000
14/10/2020 18,600 -0.10 -0.54 18,750 18,850 18,550 220,215 4,095,999,000
13/10/2020 18,750 -0.10 -0.53 18,900 18,950 18,750 122,485 2,296,593,750
12/10/2020 18,900 -0.10 -0.53 19,000 19,250 18,900 372,535 7,040,911,500
11/10/2020 19,000 0.00 ■■ 0.00 19,000 19,200 18,950 143,400 2,724,600,000
09/10/2020 19,000 0.00 ■■ 0.00 19,000 19,200 18,950 143,400 2,724,600,000
08/10/2020 19,000 -0.20 -1.05 19,200 19,450 18,950 321,642 6,111,198,000
07/10/2020 19,200 0.20 1.04 19,000 19,750 18,800 529,665 10,169,568,000
06/10/2020 19,000 0.00 ■■ 0.00 19,000 19,150 18,800 160,143 3,042,717,000
05/10/2020 19,000 0.10 0.53 18,900 19,250 18,950 274,793 5,221,067,000
04/10/2020 18,900 0.60 3.17 18,250 18,900 18,250 448,533 8,477,273,700
02/10/2020 18,900 0.60 3.17 18,250 18,900 18,250 448,533 8,477,273,700
01/10/2020 18,250 0.20 1.10 18,050 18,300 18,100 92,005 1,679,091,250
30/09/2020 18,050 0.00 ■■ 0.00 18,050 18,100 17,950 76,724 1,384,868,200
29/09/2020 18,050 0.00 ■■ 0.00 18,050 18,200 18,000 110,464 1,993,875,200
28/09/2020 18,050 0.10 0.55 18,000 18,200 18,000 168,388 3,039,403,400
25/09/2020 18,000 -0.10 -0.56 18,150 18,300 18,000 187,690 3,378,420,000
24/09/2020 18,150 -0.30 -1.65 18,400 18,350 18,150 135,072 2,451,556,800
23/09/2020 18,400 0.00 ■■ 0.00 18,350 18,600 18,350 106,002 1,950,436,800
22/09/2020 18,350 -0.10 -0.54 18,450 18,550 18,250 148,968 2,733,562,800
21/09/2020 18,450 -0.20 -1.08 18,650 18,900 18,450 236,850 4,369,882,500
18/09/2020 18,650 0.00 ■■ 0.00 18,650 18,800 18,500 131,659 2,455,440,350
17/09/2020 18,650 0.20 1.07 18,450 18,900 18,400 223,703 4,172,060,950
16/09/2020 18,450 0.30 1.63 18,100 18,550 18,150 195,751 3,611,605,950
15/09/2020 18,100 0.10 0.55 18,000 18,200 18,000 71,382 1,292,014,200
14/09/2020 18,000 0.10 0.56 17,950 18,150 17,950 116,566 2,098,188,000
11/09/2020 17,950 -0.10 -0.56 18,000 18,100 17,900 42,010 754,079,500
10/09/2020 18,000 0.20 1.11 17,800 18,200 17,900 130,536 2,349,648,000
09/09/2020 17,800 -0.20 -1.12 18,000 17,900 17,700 1,613,880 28,727,064,000
08/09/2020 18,000 0.10 0.56 17,950 18,200 17,850 87,544 1,575,792,000
07/09/2020 17,950 -0.40 -2.23 18,400 18,400 17,950 212,185 3,808,720,750
04/09/2020 18,400 -0.30 -1.63 18,650 18,500 18,350 151,318 2,784,251,200
03/09/2020 18,650 -0.10 -0.54 18,700 19,100 18,500 164,503 3,067,980,950
02/09/2020 18,700 0.20 1.07 18,500 18,800 18,450 116,040 2,169,948,000
01/09/2020 18,700 0.20 1.07 18,500 18,800 18,450 116,040 2,169,948,000
31/08/2020 18,500 -0.40 -2.16 18,950 19,200 18,500 104,186 1,927,441,000
28/08/2020 18,950 -0.10 -0.53 19,000 19,350 18,950 139,404 2,641,705,800
27/08/2020 19,000 0.70 3.68 18,300 19,100 18,300 313,832 5,962,808,000
26/08/2020 18,300 0.20 1.09 18,150 18,450 18,100 117,434 2,149,042,200
25/08/2020 18,150 -0.20 -1.10 18,350 18,450 18,150 105,708 1,918,600,200
24/08/2020 18,350 0.50 2.72 17,900 18,400 18,000 217,115 3,984,060,250
21/08/2020 17,900 0.10 0.56 17,800 18,050 17,700 86,540 1,549,066,000
20/08/2020 17,800 -0.10 -0.56 17,950 18,000 17,750 60,645 1,079,481,000
19/08/2020 17,950 -0.10 -0.56 18,000 18,150 17,900 83,315 1,495,504,250
18/08/2020 18,000 0.60 3.33 17,450 18,250 17,550 250,229 4,504,122,000
17/08/2020 17,450 0.10 0.57 17,350 17,700 17,350 61,757 1,077,659,650
14/08/2020 17,350 -0.30 -1.73 17,650 17,700 17,350 96,548 1,675,107,800
13/08/2020 17,650 -0.10 -0.57 17,700 17,850 17,650 75,470 1,332,045,500
12/08/2020 17,800 -0.10 -0.56 17,850 17,950 17,700 46,011 818,995,800
11/08/2020 17,850 0.30 1.68 17,600 17,900 17,550 93,019 1,660,389,150
10/08/2020 17,600 0.30 1.70 17,350 18,100 17,350 173,441 3,052,561,600
07/08/2020 17,350 0.00 ■■ 0.00 17,350 17,550 17,300 52,908 917,953,800
06/08/2020 17,350 -0.30 -1.73 17,700 17,700 17,250 97,841 1,697,541,350
05/08/2020 17,700 0.00 ■■ 0.00 17,700 17,950 17,650 52,785 934,294,500
04/08/2020 17,700 0.20 1.13 17,500 17,850 17,550 70,238 1,243,212,600
03/08/2020 17,500 0.10 0.57 17,400 17,600 17,100 60,493 1,058,627,500
31/07/2020 17,400 -0.10 -0.57 17,500 17,500 17,050 47,006 817,904,400
30/07/2020 17,500 -0.10 -0.57 17,600 17,650 17,300 42,773 748,527,500
29/07/2020 17,600 0.40 2.27 17,200 17,600 16,550 268,241 4,721,041,600
28/07/2020 17,200 0.10 0.58 17,100 17,500 17,000 99,600 1,713,120,000
27/07/2020 17,100 -0.90 -5.26 18,000 17,500 16,800 213,711 3,654,458,100
26/07/2020 18,000 0.20 1.11 17,800 18,000 16,650 261,849 4,713,282,000
24/07/2020 18,000 0.20 1.11 17,800 18,000 16,650 261,849 4,713,282,000
23/07/2020 17,800 -0.30 -1.69 18,100 18,150 17,800 184,010 3,275,378,000
22/07/2020 18,100 0.00 ■■ 0.00 18,100 18,250 17,900 142,212 2,574,037,200
21/07/2020 18,100 0.60 3.31 17,500 18,100 17,200 173,203 3,134,974,300
20/07/2020 17,500 -0.50 -2.86 18,000 18,050 17,500 172,576 3,020,080,000
19/07/2020 18,000 0.10 0.56 17,950 18,100 17,950 96,398 1,735,164,000
17/07/2020 18,000 0.10 0.56 17,950 18,100 17,950 96,398 1,735,164,000
16/07/2020 17,950 -0.10 -0.56 18,000 18,300 17,950 128,932 2,314,329,400
15/07/2020 18,000 -0.30 -1.67 18,250 18,300 18,000 137,130 2,468,340,000
14/07/2020 18,250 0.10 0.55 18,150 18,250 18,000 145,634 2,657,820,500
13/07/2020 18,150 -0.10 -0.55 18,200 18,300 18,050 150,301 2,727,963,150
12/07/2020 18,200 -0.10 -0.55 18,250 18,500 18,100 117,129 2,131,747,800
10/07/2020 18,200 -0.10 -0.55 18,250 18,500 18,100 117,129 2,131,747,800
09/07/2020 18,250 0.10 0.55 18,100 18,350 18,100 111,649 2,037,594,250
08/07/2020 18,100 -0.10 -0.55 18,200 18,250 18,100 82,020 1,484,562,000
07/07/2020 18,200 -0.30 -1.65 18,500 18,550 18,200 111,929 2,037,107,800
06/07/2020 18,500 0.10 0.54 18,450 18,650 18,450 73,331 1,356,623,500
05/07/2020 18,450 0.30 1.63 18,100 18,750 18,100 93,996 1,734,226,200
03/07/2020 18,450 0.30 1.63 18,100 18,750 18,100 93,996 1,734,226,200
02/07/2020 18,100 -0.10 -0.55 18,200 18,350 18,100 76,453 1,383,799,300
01/07/2020 18,200 0.10 0.55 18,150 18,400 18,000 108,562 1,975,828,400
30/06/2020 18,150 0.00 ■■ 0.00 18,150 18,500 17,900 93,129 1,690,291,350
29/06/2020 18,150 -0.70 -3.86 18,800 18,800 17,800 158,693 2,880,277,950
28/06/2020 18,800 0.10 0.53 18,700 19,000 18,400 2,303,680 43,309,184,000
26/06/2020 18,800 0.10 0.53 18,700 19,000 18,400 2,303,680 43,309,184,000
25/06/2020 18,700 -0.20 -1.07 18,900 18,900 18,700 122,007 2,281,530,900
24/06/2020 18,900 -0.20 -1.06 19,100 19,250 18,850 107,605 2,033,734,500
23/06/2020 19,100 0.10 0.52 19,000 19,500 19,000 112,342 2,145,732,200
22/06/2020 19,000 -0.10 -0.53 19,150 19,250 18,950 129,149 2,453,831,000
19/06/2020 19,150 0.30 1.57 18,900 19,250 18,950 110,160 2,109,564,000
18/06/2020 18,900 -0.30 -1.59 19,200 19,200 18,900 80,305 1,517,764,500
17/06/2020 19,200 0.15 0.78 19,050 19,350 18,850 939,610 18,040,512,000
16/06/2020 19,050 0.40 2.10 18,700 19,150 18,800 145,006 2,762,364,300
15/06/2020 18,700 -0.80 -4.28 19,500 19,600 18,600 198,473 3,711,445,100
14/06/2020 19,500 0.00 ■■ 0.00 19,500 19,650 18,800 285,334 5,564,013,000
12/06/2020 19,500 0.00 ■■ 0.00 19,500 19,650 18,800 285,334 5,564,013,000
11/06/2020 19,500 -0.50 -2.56 20,000 20,900 19,500 504,015 9,828,292,500
10/06/2020 20,000 0.10 0.50 19,900 20,400 19,700 268,236 5,364,720,000
09/06/2020 19,800 0.60 3.03 19,200 20,400 19,150 497,205 9,844,659,000
08/06/2020 19,200 0.10 0.52 19,100 19,500 19,100 396,432 7,611,494,400
06/06/2020 19,100 -0.30 -1.57 19,350 19,350 19,050 130,012 2,483,229,200
05/06/2020 19,100 -0.30 -1.57 19,350 19,350 19,050 130,012 2,483,229,200
04/06/2020 19,350 -0.20 -1.03 19,550 19,650 19,300 189,462 3,666,089,700
03/06/2020 19,550 0.40 2.05 19,150 19,550 18,600 393,305 7,689,112,750
02/06/2020 19,150 -0.30 -1.57 19,400 19,550 19,150 141,642 2,712,444,300
01/06/2020 19,400 0.10 0.52 19,300 19,650 19,300 129,377 2,509,913,800
31/05/2020 19,300 -0.60 -3.11 19,850 19,900 19,200 164,517 3,175,178,100
29/05/2020 19,300 -0.60 -3.11 19,850 19,900 19,200 164,517 3,175,178,100
28/05/2020 19,850 -0.10 -0.50 20,000 20,150 19,850 68,398 1,357,700,300
27/05/2020 20,000 0.10 0.50 19,900 20,600 19,900 143,227 2,864,540,000
26/05/2020 19,900 0.10 0.50 19,800 20,100 19,850 108,046 2,150,115,400
25/05/2020 19,800 0.10 0.51 19,700 20,000 19,700 120,564 2,387,167,200
24/05/2020 19,700 -0.40 -2.03 20,100 20,250 19,700 146,584 2,887,704,800
22/05/2020 19,700 -0.40 -2.03 20,100 20,250 19,700 146,584 2,887,704,800
21/05/2020 20,100 -0.40 -1.99 20,500 20,600 20,100 135,279 2,719,107,900
20/05/2020 20,500 0.10 0.49 20,450 20,700 20,350 84,829 1,738,994,500
19/05/2020 20,450 -0.30 -1.47 20,700 20,850 20,450 86,994 1,779,027,300
18/05/2020 20,700 0.40 1.93 20,300 20,700 20,300 88,957 1,841,409,900
17/05/2020 20,300 -0.30 -1.48 20,650 20,900 20,100 72,588 1,473,536,400
15/05/2020 20,300 -0.30 -1.48 20,650 20,900 20,100 72,588 1,473,536,400
14/05/2020 20,650 -0.40 -1.94 21,000 21,250 20,600 124,540 2,571,751,000
13/05/2020 21,000 0.60 2.86 20,350 21,700 20,100 135,229 2,839,809,000
12/05/2020 20,350 0.70 3.44 19,700 20,500 19,450 107,780 2,193,323,000
11/05/2020 19,700 0.00 ■■ 0.00 19,700 19,850 19,450 64,668 1,273,959,600
10/05/2020 19,700 -0.10 -0.51 19,800 20,150 19,700 127,432 2,510,410,400
08/05/2020 19,700 -0.10 -0.51 19,800 20,150 19,700 127,432 2,510,410,400
07/05/2020 19,800 0.40 2.02 19,400 19,900 19,450 92,846 1,838,350,800
06/05/2020 19,400 0.00 ■■ 0.00 19,400 19,500 19,250 93,013 1,804,452,200
05/05/2020 19,400 0.10 0.52 19,300 19,750 19,250 117,138 2,272,477,200
04/05/2020 19,300 -0.60 -3.11 19,850 20,000 19,300 138,869 2,680,171,700
01/05/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
30/04/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
29/04/2020 19,850 0.00 ■■ 0.00 19,850 20,100 19,600 113,727 2,257,480,950
28/04/2020 19,850 0.40 2.02 19,450 20,100 19,650 127,505 2,530,974,250
27/04/2020 19,450 0.40 2.06 19,050 19,750 19,100 160,018 3,112,350,100
26/04/2020 19,050 -0.20 -1.05 19,250 19,350 19,000 45,777 872,051,850
24/04/2020 19,050 -0.20 -1.05 19,250 19,350 19,000 45,777 872,051,850
23/04/2020 19,250 -0.40 -2.08 19,600 19,950 19,250 54,515 1,049,413,750
22/04/2020 19,600 -0.10 -0.51 19,700 19,750 18,800 52,003 1,019,258,800
21/04/2020 19,700 -0.10 -0.51 19,800 19,700 18,600 137,925 2,717,122,500
20/04/2020 19,800 -0.30 -1.52 20,150 20,500 19,750 121,971 2,415,025,800
19/04/2020 20,150 0.10 0.50 20,000 20,800 20,100 197,390 3,977,408,500
17/04/2020 20,150 0.10 0.50 20,000 20,800 20,100 197,390 3,977,408,500
16/04/2020 20,000 1.30 6.50 18,750 20,050 18,500 206,778 4,135,560,000
15/04/2020 18,750 0.20 1.07 18,550 19,150 18,550 96,736 1,813,800,000
14/04/2020 18,550 -0.10 -0.54 18,650 18,800 18,400 45,036 835,417,800
13/04/2020 18,650 0.30 1.61 18,400 18,900 18,400 73,429 1,369,450,850
12/04/2020 18,400 0.30 1.63 18,100 18,650 18,100 60,283 1,109,207,200
10/04/2020 18,400 0.30 1.63 18,100 18,650 18,100 60,283 1,109,207,200
09/04/2020 18,100 -0.50 -2.76 18,650 18,850 18,100 123,911 2,242,789,100
08/04/2020 18,650 -0.70 -3.75 19,300 19,150 18,600 71,484 1,333,176,600
07/04/2020 19,300 -0.10 -0.52 19,400 19,700 18,550 181,681 3,506,443,300
06/04/2020 19,400 0.60 3.09 18,750 19,750 18,550 198,241 3,845,875,400
03/04/2020 18,750 0.10 0.53 18,700 19,000 18,500 182,752 3,426,600,000
02/04/2020 18,700 0.60 3.21 18,100 18,700 18,100 40,143 750,674,100
01/04/2020 18,700 0.60 3.21 18,100 18,700 18,100 40,143 750,674,100
31/03/2020 18,100 0.10 0.55 18,000 18,900 17,800 47,518 860,075,800
30/03/2020 18,000 -0.50 -2.78 18,500 18,800 17,300 34,865 627,570,000
29/03/2020 18,500 0.10 0.54 18,450 19,150 18,450 21,337 394,734,500
27/03/2020 18,500 0.10 0.54 18,450 19,150 18,450 21,337 394,734,500
26/03/2020 18,450 -1.40 -7.59 19,800 19,900 18,450 40,865 753,959,250
25/03/2020 19,800 1.10 5.56 18,750 19,800 18,700 195,782 3,876,483,600
24/03/2020 18,750 0.20 1.07 18,550 19,100 17,600 57,296 1,074,300,000
23/03/2020 18,550 -1.40 -7.55 19,900 19,300 18,550 60,041 1,113,760,550
22/03/2020 19,900 0.20 1.01 19,700 19,900 19,400 53,578 1,066,202,200
20/03/2020 19,900 0.20 1.01 19,700 19,900 19,400 53,578 1,066,202,200
19/03/2020 19,700 -1.30 -6.60 21,000 21,450 19,600 89,798 1,769,020,600
18/03/2020 21,000 1.20 5.71 19,800 21,000 19,350 173,744 3,648,624,000
17/03/2020 19,800 0.00 ■■ 0.00 19,800 20,000 19,200 46,677 924,204,600
16/03/2020 19,800 -1.20 -6.06 21,000 20,400 19,750 659,460 13,057,308,000
14/03/2020 21,000 0.45 2.14 20,550 21,300 19,200 896,280 18,821,880,000
13/03/2020 21,000 0.45 2.14 20,550 21,300 19,200 896,280 18,821,880,000
12/03/2020 20,550 -0.95 -4.62 21,500 21,100 20,000 755,620 15,527,991,000
11/03/2020 21,500 -0.45 -2.09 21,950 21,950 20,600 331,010 7,116,715,000
10/03/2020 21,950 0.90 4.10 21,000 22,000 20,000 23,461 514,968,950
09/03/2020 21,000 -0.60 -2.86 21,600 21,300 20,100 39,332 825,972,000
07/03/2020 21,600 -1.10 -5.09 22,700 22,700 21,300 127,522 2,754,475,200
06/03/2020 21,600 -1.10 -5.09 22,700 22,700 21,300 127,522 2,754,475,200
05/03/2020 22,700 0.10 0.44 22,650 22,800 22,300 15,971 362,541,700
04/03/2020 22,650 0.10 0.44 22,500 22,650 22,000 26,965 610,757,250
03/03/2020 22,500 1.00 4.44 21,500 22,500 21,200 42,349 952,852,500
02/03/2020 21,500 0.00 ■■ 0.00 21,500 21,550 21,100 45,564 979,626,000
28/02/2020 21,500 -0.90 -4.19 22,450 22,200 20,950 88,915 1,911,672,500
27/02/2020 22,450 0.10 0.45 22,300 22,450 22,000 57,784 1,297,250,800
26/02/2020 22,300 -0.50 -2.24 22,800 22,350 22,150 22,864 509,867,200
25/02/2020 22,800 -0.20 -0.88 23,000 22,800 22,100 37,161 847,270,800
24/02/2020 23,000 -0.30 -1.30 23,300 23,100 22,000 52,173 1,199,979,000
21/02/2020 23,300 -0.20 -0.86 23,500 23,500 23,050 12,303 286,659,900
20/02/2020 23,500 0.20 0.85 23,300 23,500 23,050 25,859 607,686,500
19/02/2020 23,300 -0.20 -0.86 23,500 23,450 22,950 58,479 1,362,560,700
18/02/2020 23,500 0.10 0.43 23,400 23,500 23,050 11,660 274,010,000
17/02/2020 23,400 -0.40 -1.71 23,800 23,800 23,400 24,709 578,190,600
15/02/2020 23,800 0.00 ■■ 0.00 23,800 23,900 23,400 13,634 324,489,200
14/02/2020 23,800 0.00 ■■ 0.00 23,800 23,900 23,400 13,634 324,489,200
13/02/2020 23,800 -0.10 -0.42 23,900 23,950 23,100 23,518 559,728,400
12/02/2020 23,900 0.00 ■■ 0.00 23,850 24,200 23,750 31,441 751,439,900
11/02/2020 23,850 0.10 0.42 23,800 24,100 23,600 28,818 687,309,300
10/02/2020 23,800 0.00 ■■ 0.00 23,800 24,000 23,600 14,331 341,077,800
09/02/2020 23,800 -0.10 -0.42 23,950 24,300 23,600 85,661 2,038,731,800
07/02/2020 23,800 -0.10 -0.42 23,950 24,300 23,600 85,661 2,038,731,800
06/02/2020 23,950 -0.20 -0.84 24,150 24,200 23,600 13,022 311,876,900
05/02/2020 24,150 -0.10 -0.41 24,200 24,300 23,600 14,422 348,291,300
04/02/2020 24,200 -0.10 -0.41 24,250 24,500 23,150 30,625 741,125,000
03/02/2020 24,250 -0.30 -1.24 24,500 24,500 22,900 34,881 845,864,250
02/02/2020 24,500 -0.50 -2.04 25,000 25,000 24,050 13,183 322,983,500
31/01/2020 24,500 -0.50 -2.04 25,000 25,000 24,050 13,183 322,983,500
30/01/2020 25,000 -0.50 -2.00 25,500 25,350 24,600 15,492 387,300,000
29/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
28/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
27/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
26/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
24/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
23/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
22/01/2020 25,500 -0.40 -1.57 25,900 25,900 25,100 14,421 367,735,500
21/01/2020 25,900 -0.10 -0.39 26,000 26,200 25,400 210,370 5,448,583,000
20/01/2020 26,000 0.05 0.19 26,000 26,300 26,000 1,440,280 37,447,280,000
17/01/2020 26,000 0.15 0.58 26,000 26,300 25,400 755,260 19,636,760,000
16/01/2020 26,000 0.10 0.38 25,900 26,200 25,000 1,165,480 30,302,480,000
15/01/2020 25,900 1.30 5.02 24,600 25,900 24,600 907,260 23,498,034,000
14/01/2020 23,950 0.20 0.84 23,750 23,950 23,700 70,660 1,692,307,000
13/01/2020 23,750 -0.10 -0.42 23,800 24,050 23,750 42,587 1,011,441,250
10/01/2020 23,800 0.90 3.78 22,900 23,800 22,700 88,319 2,101,992,200
09/01/2020 22,900 1.10 4.80 21,800 22,900 21,900 30,342 694,831,800
08/01/2020 21,800 -1.50 -6.88 23,300 23,900 21,800 57,372 1,250,709,600
07/01/2020 23,300 0.30 1.29 23,000 23,300 23,000 25,436 592,658,800
06/01/2020 23,000 -0.10 -0.43 23,100 23,200 22,700 11,586 266,478,000
03/01/2020 23,100 0.50 2.16 22,600 23,300 22,500 32,775 757,102,500
02/01/2020 22,600 0.10 0.44 22,500 22,800 22,100 68,208 1,541,500,800
31/12/2019 22,500 -0.10 -0.44 22,600 22,500 22,000 13,868 312,030,000
30/12/2019 22,600 0.60 2.65 22,000 22,600 21,500 23,260 525,676,000
28/12/2019 22,000 -0.30 -1.36 22,300 22,050 21,900 15,575 342,650,000
27/12/2019 22,000 -0.30 -1.36 22,300 22,050 21,900 15,575 342,650,000
26/12/2019 22,300 -0.30 -1.35 22,600 22,600 22,000 9,645 215,083,500
25/12/2019 22,600 0.60 2.65 22,000 22,600 21,900 18,311 413,828,600
24/12/2019 22,000 -0.10 -0.45 22,100 22,350 21,900 11,262 247,764,000
23/12/2019 22,100 -0.50 -2.26 22,650 22,750 22,100 55,886 1,235,080,600
21/12/2019 22,650 0.15 0.66 22,500 22,650 22,350 144,250 3,267,262,500
20/12/2019 22,650 0.15 0.66 22,500 22,650 22,350 144,250 3,267,262,500
19/12/2019 22,500 -0.20 -0.89 22,700 22,800 22,400 7,624 171,540,000
18/12/2019 22,700 -0.10 -0.44 22,750 22,800 22,550 14,372 326,244,400
17/12/2019 22,750 0.00 ■■ 0.00 22,750 22,750 22,300 21,099 480,002,250
16/12/2019 22,750 0.00 ■■ 0.00 22,750 22,900 22,550 5,543 126,103,250
14/12/2019 22,750 0.00 ■■ 0.00 22,750 23,000 22,600 6,584 149,786,000
13/12/2019 22,750 0.00 ■■ 0.00 22,750 23,000 22,600 6,584 149,786,000
12/12/2019 22,750 0.30 1.32 22,500 22,850 22,350 12,363 281,258,250
11/12/2019 22,500 -0.40 -1.78 22,850 22,900 22,500 7,081 159,322,500
10/12/2019 22,850 -0.30 -1.31 23,100 23,150 22,550 44,508 1,017,007,800
09/12/2019 23,100 0.10 0.43 23,000 23,200 23,000 26,045 601,639,500
07/12/2019 23,000 0.30 1.30 22,700 23,000 22,500 8,554 196,742,000
06/12/2019 23,000 0.30 1.30 22,700 23,000 22,500 8,554 196,742,000
05/12/2019 22,700 0.00 ■■ 0.00 22,700 23,450 22,550 25,103 569,838,100
04/12/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,600 64,811 1,471,209,700
03/12/2019 22,700 -0.30 -1.32 23,000 23,100 22,650 42,636 967,837,200
02/12/2019 23,000 -1.00 -4.35 24,000 24,000 22,850 46,785 1,076,055,000
29/11/2019 24,000 0.90 3.75 23,150 24,000 23,000 23,472 563,328,000
28/11/2019 23,150 -0.20 -0.86 23,300 23,600 22,850 14,839 343,522,850
27/11/2019 23,300 -0.30 -1.29 23,650 23,650 23,300 28,241 658,015,300
26/11/2019 23,650 -0.40 -1.69 24,000 24,400 23,650 23,285 550,690,250
25/11/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,150 23,912 573,888,000
23/11/2019 24,000 -0.80 -3.33 24,800 24,800 23,100 47,742 1,145,808,000
22/11/2019 24,000 -0.80 -3.33 24,800 24,800 23,100 47,742 1,145,808,000
21/11/2019 24,800 0.50 2.02 24,300 24,800 24,000 38,638 958,222,400
20/11/2019 24,300 -0.40 -1.65 24,700 24,900 24,250 31,683 769,896,900
19/11/2019 24,700 0.70 2.83 24,000 24,700 23,950 76,467 1,888,734,900
18/11/2019 24,000 0.30 1.25 23,700 24,000 23,600 16,246 389,904,000
15/11/2019 23,700 -0.20 -0.84 23,900 23,900 23,600 13,550 321,135,000
14/11/2019 23,900 -0.10 -0.42 24,000 24,350 23,500 27,733 662,818,700
13/11/2019 24,000 -0.30 -1.25 24,250 24,400 23,900 48,999 1,175,976,000
12/11/2019 24,250 0.10 0.41 24,100 24,300 24,100 23,933 580,375,250
11/11/2019 24,100 0.10 0.41 24,000 24,950 24,000 27,677 667,015,700
09/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,850 35,870 860,880,000
08/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,850 35,870 860,880,000
07/11/2019 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 21,403 513,672,000
06/11/2019 24,000 -0.30 -1.25 24,300 24,500 24,000 48,030 1,152,720,000
05/11/2019 24,300 -0.10 -0.41 24,350 24,750 24,150 43,386 1,054,279,800
04/11/2019 24,500 0.60 2.45 23,900 24,600 23,750 57,843 1,417,153,500
01/11/2019 24,500 0.60 2.45 23,900 24,600 23,750 57,843 1,417,153,500
31/10/2019 23,900 0.20 0.84 23,700 24,300 23,700 19,170 458,163,000
30/10/2019 23,700 0.10 0.42 23,600 23,900 23,400 19,870 470,919,000
29/10/2019 23,600 -0.30 -1.27 23,850 23,950 23,450 27,788 655,796,800
28/10/2019 23,850 0.00 ■■ 0.00 23,900 24,100 23,800 20,858 497,463,300
26/10/2019 23,900 -0.50 -2.09 24,350 24,600 23,900 43,253 1,033,746,700
25/10/2019 23,900 -0.50 -2.09 24,350 24,600 23,900 43,253 1,033,746,700
24/10/2019 24,350 0.20 0.82 24,200 24,700 24,150 19,385 472,024,750
23/10/2019 24,200 -0.20 -0.83 24,400 24,500 24,200 14,500 350,900,000
22/10/2019 24,400 -0.60 -2.46 25,000 25,000 24,400 35,852 874,788,800
21/10/2019 25,000 -0.30 -1.20 25,250 25,500 24,800 31,843 796,075,000
18/10/2019 25,250 1.10 4.36 24,200 25,500 24,500 110,423 2,788,180,750
17/10/2019 24,200 -0.30 -1.24 24,450 24,550 24,050 37,031 896,150,200
16/10/2019 24,450 -0.10 -0.41 24,500 24,700 24,300 86,555 2,116,269,750
15/10/2019 24,500 0.10 0.41 24,450 24,550 24,200 31,036 760,382,000
14/10/2019 24,450 0.10 0.41 24,300 24,900 24,300 41,563 1,016,215,350
11/10/2019 24,300 -0.10 -0.41 24,400 24,400 24,000 72,433 1,760,121,900
10/10/2019 24,400 -0.40 -1.64 24,750 25,000 24,100 86,070 2,100,108,000
09/10/2019 24,750 -0.40 -1.62 25,100 25,500 24,300 110,395 2,732,276,250
08/10/2019 25,100 0.70 2.79 24,450 25,200 24,300 187,392 4,703,539,200
07/10/2019 24,450 0.00 ■■ 0.00 24,450 25,000 24,000 95,351 2,331,331,950
04/10/2019 24,450 1.50 6.13 23,000 24,600 23,000 188,092 4,598,849,400
03/10/2019 23,000 -0.40 -1.74 23,350 23,100 22,550 55,070 1,266,610,000
02/10/2019 23,350 -0.10 -0.43 23,500 23,450 22,900 85,654 2,000,020,900
01/10/2019 23,500 1.50 6.38 22,000 23,500 21,950 219,366 5,155,101,000
30/09/2019 22,000 0.60 2.73 21,400 22,200 21,400 97,337 2,141,414,000
27/09/2019 21,400 0.60 2.80 20,750 21,750 20,750 184,471 3,947,679,400
26/09/2019 20,750 0.30 1.45 20,500 20,850 20,600 35,716 741,107,000
25/09/2019 20,500 0.10 0.49 20,450 21,050 20,450 103,037 2,112,258,500
24/09/2019 20,450 -0.10 -0.49 20,550 20,750 20,450 14,015 286,606,750
23/09/2019 20,550 0.30 1.46 20,300 20,900 20,450 36,721 754,616,550
20/09/2019 20,300 -0.30 -1.48 20,600 20,600 20,300 238,514 4,841,834,200
19/09/2019 20,600 0.00 ■■ 0.00 20,650 20,700 20,200 30,098 620,018,800
18/09/2019 20,650 0.00 ■■ 0.00 20,650 20,800 20,500 18,344 378,803,600
17/09/2019 20,650 -0.10 -0.48 20,700 20,800 20,500 18,405 380,063,250
16/09/2019 20,700 0.10 0.48 20,650 20,700 20,500 24,502 507,191,400
13/09/2019 20,650 0.10 0.48 20,500 20,900 20,500 31,036 640,893,400
12/09/2019 20,500 0.20 0.98 20,300 20,500 20,300 37,688 772,604,000
11/09/2019 20,300 0.30 1.48 20,000 20,400 20,000 48,793 990,497,900
10/09/2019 20,500 -0.50 -2.44 20,500 20,500 20,000 23,660 485,030,000
09/09/2019 20,500 -0.10 -0.49 20,550 20,600 20,100 36,150 741,075,000
06/09/2019 20,550 0.30 1.46 20,300 20,550 20,150 145,720 2,994,546,000
05/09/2019 20,300 -0.10 -0.49 20,400 20,400 20,200 69,822 1,417,386,600
04/09/2019 20,400 -0.30 -1.47 20,700 20,500 20,200 47,042 959,656,800
03/09/2019 20,700 -0.40 -1.93 21,050 20,900 20,600 77,848 1,611,453,600
30/08/2019 21,050 0.30 1.43 20,750 21,500 20,800 96,324 2,027,620,200
29/08/2019 20,750 0.80 3.86 20,000 21,100 19,600 68,354 1,418,345,500
28/08/2019 20,000 -0.10 -0.50 20,050 20,100 19,900 32,020 640,400,000
27/08/2019 20,050 -0.30 -1.50 20,300 20,300 19,950 20,440 409,822,000
26/08/2019 20,300 -0.20 -0.99 20,500 20,400 19,850 29,568 600,230,400
23/08/2019 20,500 0.00 ■■ 0.00 20,500 20,550 20,400 41,650 853,825,000
22/08/2019 20,500 -0.30 -1.46 20,800 20,950 20,350 42,767 876,723,500
21/08/2019 20,800 -0.10 -0.48 20,850 20,900 20,750 22,390 465,712,000
20/08/2019 20,850 0.00 ■■ 0.00 20,850 21,000 20,650 43,361 904,076,850
19/08/2019 20,850 -0.10 -0.48 21,000 21,200 20,850 20,746 432,554,100
16/08/2019 21,000 0.00 ■■ 0.00 21,000 21,050 20,900 40,617 852,957,000
15/08/2019 21,000 -0.10 -0.48 21,050 21,150 20,800 20,813 437,073,000
14/08/2019 21,050 -0.10 -0.48 21,150 21,250 20,250 66,120 1,391,826,000
13/08/2019 21,150 -0.20 -0.95 21,300 21,200 20,850 26,481 560,073,150
12/08/2019 21,300 0.30 1.41 21,050 21,450 20,950 55,164 1,174,993,200
09/08/2019 21,050 -0.60 -2.85 21,700 21,700 21,050 52,896 1,113,460,800
08/08/2019 21,700 0.70 3.23 21,000 21,750 20,800 122,193 2,651,588,100
07/08/2019 21,000 -0.50 -2.38 21,500 21,200 20,950 30,546 641,466,000
06/08/2019 21,500 -0.50 -2.33 22,000 21,600 20,900 65,626 1,410,959,000
05/08/2019 22,000 0.20 0.91 21,800 22,000 21,350 55,347 1,217,634,000
02/08/2019 21,800 0.00 ■■ 0.00 21,800 21,850 21,500 98,299 2,142,918,200
01/08/2019 21,800 -0.10 -0.46 21,900 21,900 21,150 84,632 1,844,977,600
31/07/2019 21,900 0.00 ■■ 0.00 21,900 21,900 21,600 33,196 726,992,400
30/07/2019 21,900 0.00 ■■ 0.00 21,900 21,900 21,650 20,435 447,526,500
29/07/2019 21,900 -0.10 -0.46 21,950 22,000 21,800 18,442 403,879,800
26/07/2019 21,950 -0.10 -0.46 22,000 22,000 21,800 16,826 369,330,700
25/07/2019 22,000 0.00 ■■ 0.00 22,000 22,050 21,800 15,219 334,818,000
24/07/2019 22,000 0.00 ■■ 0.00 22,000 22,200 21,850 19,403 426,866,000
23/07/2019 22,000 0.00 ■■ 0.00 22,000 22,250 21,850 58,837 1,294,414,000
22/07/2019 22,000 0.00 ■■ 0.00 22,000 22,450 21,600 71,166 1,565,652,000
19/07/2019 22,000 0.40 1.82 21,650 22,000 21,500 44,203 972,466,000
18/07/2019 21,650 -0.40 -1.85 22,000 21,900 21,650 18,906 409,314,900
17/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,750 64,484 1,418,648,000
16/07/2019 22,000 -0.10 -0.45 22,100 22,150 21,950 43,537 957,814,000
15/07/2019 22,100 0.10 0.45 22,000 22,200 21,850 30,172 666,801,200
12/07/2019 22,000 -0.40 -1.82 22,400 22,400 22,000 17,427 383,394,000
11/07/2019 22,450 0.10 0.45 22,300 22,500 22,000 35,337 793,315,650
10/07/2019 22,300 0.60 2.69 21,750 22,300 21,500 63,119 1,407,553,700
09/07/2019 21,750 -0.30 -1.38 22,000 21,900 21,400 60,879 1,324,118,250
08/07/2019 22,000 -0.40 -1.82 22,400 22,200 21,800 52,801 1,161,622,000
05/07/2019 22,400 0.50 2.23 21,900 22,400 21,800 38,720 867,328,000
04/07/2019 21,900 -0.40 -1.83 22,300 22,300 21,900 53,468 1,170,949,200
03/07/2019 22,300 -0.20 -0.90 22,500 22,500 22,000 15,519 346,073,700
02/07/2019 22,500 0.80 3.56 21,700 22,500 21,600 29,960 674,100,000
01/07/2019 21,700 -0.80 -3.69 22,500 22,550 21,700 110,216 2,391,687,200
28/06/2019 22,500 0.40 1.78 22,150 22,500 21,800 40,050 901,125,000
27/06/2019 22,150 -0.30 -1.35 22,450 22,700 22,150 38,511 853,018,650
26/06/2019 22,450 -0.10 -0.45 22,500 22,500 22,200 20,974 470,866,300
25/06/2019 22,500 -0.10 -0.44 22,550 22,550 22,250 16,307 366,907,500
24/06/2019 22,550 -0.10 -0.44 22,600 22,800 22,100 32,306 728,500,300
21/06/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,200 39,565 894,169,000
20/06/2019 22,600 0.20 0.88 22,450 22,800 22,250 28,343 640,551,800
19/06/2019 22,450 -0.60 -2.67 23,000 23,000 22,300 20,575 461,908,750
18/06/2019 23,000 0.60 2.61 22,450 23,000 22,100 42,404 975,292,000
17/06/2019 22,450 -0.40 -1.78 22,850 22,900 22,450 172,616 3,875,229,200
16/06/2019 22,850 0.10 0.44 22,800 22,900 22,600 10,744 245,500,400
14/06/2019 22,850 0.10 0.44 22,800 22,900 22,600 10,744 245,500,400
13/06/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,700 24,118 549,890,400
11/06/2019 23,000 0.00 ■■ 0.00 23,000 23,050 22,850 19,143 440,289,000
10/06/2019 23,000 0.10 0.43 22,850 23,050 22,750 74,579 1,715,317,000
09/06/2019 22,850 0.20 0.88 22,700 22,900 22,600 16,883 385,776,550
07/06/2019 22,850 0.20 0.88 22,700 22,900 22,600 16,883 385,776,550
06/06/2019 22,700 -0.20 -0.88 22,900 22,900 22,650 9,192 208,658,400
05/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,500 14,876 340,660,400
04/06/2019 22,900 0.10 0.44 22,750 22,900 22,100 75,153 1,721,003,700
03/06/2019 22,750 -0.30 -1.32 23,050 23,000 22,000 35,338 803,939,500
02/06/2019 23,050 -0.10 -0.43 23,200 23,200 22,850 23,499 541,651,950
31/05/2019 23,050 -0.10 -0.43 23,200 23,200 22,850 23,499 541,651,950
30/05/2019 23,200 0.20 0.86 23,000 23,200 22,850 41,092 953,334,400
29/05/2019 23,000 -0.30 -1.30 23,300 23,350 23,000 23,250 534,750,000
28/05/2019 23,300 -0.10 -0.43 23,350 23,400 23,200 28,780 670,574,000
27/05/2019 23,350 0.10 0.43 23,300 23,450 23,050 65,716 1,534,468,600
26/05/2019 23,300 0.30 1.29 23,050 23,350 23,000 50,262 1,171,104,600
24/05/2019 23,300 0.30 1.29 23,050 23,350 23,000 50,262 1,171,104,600
23/05/2019 23,050 0.00 ■■ 0.00 23,050 23,300 23,050 22,002 507,146,100
22/05/2019 23,050 -0.40 -1.74 23,450 23,500 23,050 33,306 767,703,300
21/05/2019 23,450 0.30 1.28 23,150 23,450 23,150 43,307 1,015,549,150
20/05/2019 23,150 0.00 ■■ 0.00 23,150 23,300 23,150 26,118 604,631,700
19/05/2019 23,150 -0.30 -1.30 23,400 23,450 23,100 103,863 2,404,428,450
17/05/2019 23,150 -0.30 -1.30 23,400 23,450 23,100 103,863 2,404,428,450
16/05/2019 23,400 0.20 0.85 23,200 23,400 23,000 49,530 1,159,002,000
15/05/2019 23,200 0.20 0.86 23,000 23,200 22,950 22,239 515,944,800
14/05/2019 23,000 -0.30 -1.30 23,250 23,200 22,950 26,017 598,391,000
13/05/2019 23,250 -0.10 -0.43 23,300 23,300 22,900 54,899 1,276,401,750
12/05/2019 23,300 0.00 ■■ 0.00 23,300 23,400 22,950 52,582 1,225,160,600
10/05/2019 23,300 0.00 ■■ 0.00 23,300 23,400 22,950 52,582 1,225,160,600
09/05/2019 23,300 0.20 0.86 23,150 23,400 22,950 31,873 742,640,900
08/05/2019 23,150 -0.40 -1.73 23,500 23,500 22,950 26,250 607,687,500
07/05/2019 23,500 0.00 ■■ 0.00 23,500 23,650 22,900 33,347 783,654,500
06/05/2019 23,500 0.50 2.13 23,000 23,500 22,850 54,710 1,285,685,000
05/05/2019 23,000 -0.70 -3.04 23,700 23,500 23,000 14,959 344,057,000
03/05/2019 23,000 -0.70 -3.04 23,700 23,500 23,000 14,959 344,057,000
02/05/2019 23,700 0.80 3.38 22,900 23,700 22,950 26,268 622,551,600
01/05/2019 22,900 -0.60 -2.62 23,500 23,500 22,900 34,688 794,355,200
30/04/2019 22,900 -0.60 -2.62 23,500 23,500 22,900 34,688 794,355,200
29/04/2019 22,900 -0.60 -2.62 23,500 23,500 22,900 34,688 794,355,200
28/04/2019 22,900 -0.60 -2.62 23,500 23,500 22,900 34,688 794,355,200
26/04/2019 22,900 -0.60 -2.62 23,500 23,500 22,900 34,688 794,355,200
25/04/2019 23,500 -0.10 -0.43 23,600 23,600 23,200 10,406 244,541,000
24/04/2019 23,600 -0.20 -0.85 23,800 23,800 23,400 11,751 277,323,600
23/04/2019 23,800 0.60 2.52 23,250 23,800 23,200 31,955 760,529,000
22/04/2019 23,250 -0.60 -2.58 23,800 23,800 23,250 12,468 289,881,000
21/04/2019 23,800 -0.10 -0.42 23,950 23,950 23,500 11,691 278,245,800
19/04/2019 23,800 -0.10 -0.42 23,950 23,950 23,500 11,691 278,245,800
18/04/2019 23,950 0.00 ■■ 0.00 23,950 24,000 23,500 23,159 554,658,050
17/04/2019 23,950 -0.10 -0.42 24,000 24,300 23,800 22,348 535,234,600
16/04/2019 24,000 -0.40 -1.67 24,350 24,100 22,800 18,048 433,152,000
15/04/2019 24,350 0.00 ■■ 0.00 24,400 24,400 24,100 6,593 160,539,550
12/04/2019 24,350 0.00 ■■ 0.00 24,400 24,400 24,100 6,593 160,539,550
11/04/2019 24,400 -0.10 -0.41 24,450 24,650 24,100 11,829 288,627,600
10/04/2019 24,450 -0.30 -1.23 24,700 24,700 24,250 17,602 430,368,900
09/04/2019 24,700 0.10 0.40 24,650 24,800 24,400 26,917 664,849,900
08/04/2019 24,650 -0.60 -2.43 25,200 25,050 24,650 15,261 376,183,650
05/04/2019 25,200 0.50 1.98 24,700 25,200 24,450 51,080 1,287,216,000
04/04/2019 24,700 -0.20 -0.81 24,900 25,000 24,650 14,604 360,718,800
03/04/2019 24,900 -0.10 -0.40 25,000 25,250 24,900 45,393 1,130,285,700
02/04/2019 25,000 0.20 0.80 24,800 25,200 24,700 109,702 2,742,550,000
01/04/2019 24,800 0.10 0.40 24,750 24,900 24,500 48,389 1,200,047,200
31/03/2019 26,300 -0.10 -0.38 26,400 26,400 26,000 258,190 6,790,397,000
29/03/2019 24,750 0.00 ■■ 0.00 24,750 25,000 24,600 45,363 1,122,734,250
28/03/2019 24,750 0.10 0.40 24,700 24,800 24,600 28,029 693,717,750
27/03/2019 24,700 0.30 1.21 24,450 25,200 24,500 45,163 1,115,526,100
26/03/2019 24,450 0.10 0.41 24,400 24,700 24,200 32,265 788,879,250
25/03/2019 24,400 -0.80 -3.28 25,200 25,000 24,400 56,674 1,382,845,600
22/03/2019 25,200 0.40 1.59 24,800 25,200 24,550 120,226 3,029,695,200
21/03/2019 24,800 -0.70 -2.82 25,500 25,600 24,500 82,233 2,039,378,400
20/03/2019 25,500 0.60 2.35 24,900 25,500 24,300 187,896 4,791,348,000
19/03/2019 24,900 0.40 1.61 24,500 25,300 24,300 156,342 3,892,915,800
18/03/2019 24,500 0.00 ■■ 0.00 24,500 24,750 24,250 92,870 2,275,315,000
15/03/2019 24,500 -0.10 -0.41 24,550 24,800 24,300 63,730 1,561,385,000
14/03/2019 24,550 -0.10 -0.41 24,700 24,950 24,350 117,293 2,879,543,150
13/03/2019 24,700 0.80 3.24 23,900 24,700 23,800 332,642 8,216,257,400
12/03/2019 23,900 0.10 0.42 23,800 24,000 23,700 125,033 2,988,288,700
11/03/2019 23,800 0.30 1.26 23,550 24,150 23,400 116,680 2,776,984,000
08/03/2019 23,550 -0.10 -0.42 23,600 23,850 23,400 126,046 2,968,383,300
07/03/2019 23,600 -0.30 -1.27 23,850 24,200 23,600 74,444 1,756,878,400
06/03/2019 23,850 1.00 4.19 22,900 24,000 22,950 204,112 4,868,071,200
05/03/2019 22,900 -0.40 -1.75 23,300 23,350 22,900 268,086 6,139,169,400
04/03/2019 23,300 0.10 0.43 23,250 23,450 23,150 89,026 2,074,305,800
01/03/2019 23,250 -0.80 -3.44 24,000 23,850 23,250 134,533 3,127,892,250
28/02/2019 24,000 -0.60 -2.50 24,550 24,500 23,250 277,552 6,661,248,000
27/02/2019 24,550 1.10 4.48 23,500 24,800 23,300 364,890 8,958,049,500
26/02/2019 23,500 -0.10 -0.43 23,650 23,700 23,300 299,256 7,032,516,000
25/02/2019 23,650 0.90 3.81 22,700 23,700 22,650 274,202 6,484,877,300
22/02/2019 22,700 -0.40 -1.76 23,050 23,050 22,700 148,973 3,381,687,100
21/02/2019 23,050 0.10 0.43 22,950 23,050 22,800 163,572 3,770,334,600
20/02/2019 22,950 -0.40 -1.74 23,300 23,300 22,800 186,149 4,272,119,550
19/02/2019 23,300 0.20 0.86 23,100 23,400 23,100 127,192 2,963,573,600
18/02/2019 23,100 0.20 0.87 22,900 23,300 22,850 227,193 5,248,158,300
15/02/2019 22,900 -0.50 -2.18 23,350 23,450 22,900 125,641 2,877,178,900
14/02/2019 23,350 -0.10 -0.43 23,500 23,500 23,150 47,862 1,117,577,700
13/02/2019 23,500 0.20 0.85 23,300 23,500 22,950 106,852 2,511,022,000
12/02/2019 23,300 -0.50 -2.15 23,800 23,900 23,300 65,780 1,532,674,000
11/02/2019 23,800 1.10 4.62 22,700 23,850 23,250 51,058 1,215,180,400
01/02/2019 22,700 -0.30 -1.32 23,000 23,400 22,700 51,111 1,160,219,700
31/01/2019 23,000 -0.70 -3.04 23,700 23,700 23,000 64,049 1,473,127,000
30/01/2019 23,700 0.20 0.84 23,500 23,700 23,000 22,057 522,750,900
29/01/2019 23,500 0.50 2.13 23,000 23,500 22,800 63,824 1,499,864,000
28/01/2019 23,000 0.10 0.43 22,900 23,300 22,700 26,192 602,416,000
25/01/2019 22,900 -1.10 -4.80 23,950 23,950 22,900 74,241 1,700,118,900
24/01/2019 23,950 0.60 2.51 23,350 23,950 23,100 74,368,000 1,781,113,600,000
23/01/2019 23,350 0.70 3.00 22,650 23,350 22,600 32,705,000 763,661,750,000
22/01/2019 22,650 -1.10 -4.86 23,700 23,700 22,650 61,813,000 1,400,064,450,000
21/01/2019 23,700 -0.30 -1.27 23,700 23,850 22,800 973,710 23,076,927,000
18/01/2019 23,700 -0.10 -0.42 23,800 24,000 23,050 1,332,750 31,586,175,000
17/01/2019 23,800 -0.20 -0.84 24,000 24,150 23,300 533,540 12,698,252,000
16/01/2019 24,000 -0.30 -1.25 24,300 24,400 23,300 533,200 12,796,800,000
15/01/2019 24,300 0.15 0.62 24,150 24,500 24,000 640,260 15,558,318,000
14/01/2019 24,150 -0.55 -2.28 24,700 24,750 24,100 794,110 19,177,756,500
11/01/2019 24,700 -0.15 -0.61 24,850 24,850 24,300 326,940 8,075,418,000
10/01/2019 24,850 -0.25 -1.01 25,100 24,950 24,300 361,690 8,987,996,500
09/01/2019 25,100 0.60 2.39 24,500 25,250 24,150 465,030 11,672,253,000
08/01/2019 24,500 -1.00 -4.08 25,500 25,450 24,350 444,520 10,890,740,000
07/01/2019 25,500 -1.05 -4.12 25,500 25,750 24,400 555,750 14,171,625,000
04/01/2019 25,500 0.30 1.18 25,200 26,000 24,600 692,120 17,649,060,000
03/01/2019 25,200 -0.80 -3.17 26,000 25,900 24,250 1,029,590 25,945,668,000
02/01/2019 26,000 -0.30 -1.15 26,300 26,350 25,500 1,545,040 40,171,040,000
30/12/2018 26,300 0.35 1.33 25,950 26,300 25,550 507,870 13,356,981,000
28/12/2018 26,300 0.35 1.33 25,950 26,300 25,550 507,870 13,356,981,000
27/12/2018 25,950 0.15 0.58 25,800 26,450 25,750 854,690 22,179,205,500
26/12/2018 25,800 0.35 1.36 25,450 26,000 25,050 1,162,390 29,989,662,000
25/12/2018 25,450 -0.30 -1.18 25,750 25,500 24,900 522,050 13,286,172,500
24/12/2018 25,750 -0.10 -0.39 25,850 26,000 25,600 335,010 8,626,507,500
23/12/2018 25,850 -0.20 -0.77 26,050 26,100 25,750 922,080 23,835,768,000
21/12/2018 25,850 -0.20 -0.77 26,050 26,100 25,750 922,080 23,835,768,000
20/12/2018 26,050 -0.05 -0.19 26,100 26,200 26,000 1,041,930 27,142,276,500
19/12/2018 26,100 0.10 0.38 26,000 26,250 25,850 1,397,280 36,469,008,000
18/12/2018 26,000 -0.25 -0.96 26,250 26,250 25,800 934,090 24,286,340,000
17/12/2018 26,250 -0.25 -0.95 26,500 26,650 26,250 892,920 23,439,150,000
16/12/2018 26,500 -0.10 -0.38 26,600 26,700 26,250 1,083,110 28,702,415,000
14/12/2018 26,500 -0.10 -0.38 26,600 26,700 26,250 1,083,110 28,702,415,000
13/12/2018 26,600 -0.10 -0.38 26,600 27,000 26,400 540,970 14,389,802,000
12/12/2018 26,600 0.20 0.75 26,400 26,600 26,200 2,112,190 56,184,254,000
11/12/2018 26,400 -0.25 -0.95 26,400 26,450 26,150 940,560 24,830,784,000
10/12/2018 26,400 0.20 0.76 26,200 26,400 26,000 761,120 20,093,568,000
09/12/2018 26,200 -0.20 -0.76 26,400 26,500 26,200 425,900 11,158,580,000
07/12/2018 26,200 -0.20 -0.76 26,400 26,500 26,200 425,900 11,158,580,000
06/12/2018 26,400 -0.15 -0.57 26,400 26,500 26,250 190,090 5,018,376,000
05/12/2018 26,400 -0.10 -0.38 26,500 26,450 26,100 359,730 9,496,872,000
04/12/2018 26,500 -0.10 -0.38 26,500 26,500 26,050 669,570 17,743,605,000
03/12/2018 26,500 0.20 0.75 26,300 27,000 26,100 385,420 10,213,630,000
30/11/2018 26,300 -0.10 -0.38 26,400 26,400 26,000 258,190 6,790,397,000
29/11/2018 26,400 0.20 0.76 26,200 26,500 26,300 207,960 5,490,144,000
28/11/2018 26,200 0.05 0.19 26,150 26,300 26,050 211,560 5,542,872,000
27/11/2018 26,150 -0.25 -0.96 26,400 26,450 26,150 164,220 4,294,353,000
26/11/2018 26,400 -0.05 -0.19 26,450 26,550 26,050 209,860 5,540,304,000
25/11/2018 26,450 -0.35 -1.32 26,800 26,800 26,250 248,220 6,565,419,000
23/11/2018 26,450 -0.35 -1.32 26,800 26,800 26,250 248,220 6,565,419,000
22/11/2018 26,800 -0.15 -0.56 26,950 27,100 26,500 492,830 13,207,844,000
21/11/2018 26,950 -0.05 -0.19 27,000 27,000 26,050 730,250 19,680,237,500
20/11/2018 27,000 -0.40 -1.48 27,400 27,400 26,700 2,077,710 56,098,170,000
19/11/2018 27,400 1.25 4.56 26,150 27,400 26,250 2,516,140 68,942,236,000
16/11/2018 26,150 0.95 3.63 25,200 26,400 24,650 988,630 25,852,674,500
15/11/2018 25,200 0.70 2.78 24,500 25,200 24,350 524,640 13,220,928,000
14/11/2018 25,000 0.05 0.20 24,950 25,350 24,500 748,250 18,706,250,000
13/11/2018 24,950 -0.25 -1.00 25,200 24,950 24,300 409,010 10,204,799,500
12/11/2018 25,200 0.05 0.20 25,150 25,200 24,600 377,260 9,506,952,000
09/11/2018 25,150 0.05 0.20 25,100 25,200 24,800 458,990 11,543,598,500
08/11/2018 25,100 -0.20 -0.80 25,300 25,400 24,850 883,410 22,173,591,000
07/11/2018 25,300 -0.10 -0.40 25,400 25,400 24,950 1,364,290 34,516,537,000
06/11/2018 25,400 0.75 2.95 24,650 25,600 24,350 1,874,420 47,610,268,000
05/11/2018 24,650 0.50 2.03 24,150 24,650 23,400 753,290 18,568,598,500
02/11/2018 24,150 0.55 2.28 23,600 24,400 23,400 422,470 10,202,650,500
01/11/2018 23,600 -0.15 -0.64 23,750 23,800 23,450 169,080 3,990,288,000
31/10/2018 23,750 0.30 1.26 23,450 23,800 23,100 352,930 8,382,087,500
30/10/2018 23,450 0.30 1.28 23,150 23,500 22,650 327,780 7,686,441,000
29/10/2018 23,150 -0.15 -0.65 23,150 23,300 22,600 474,740 10,990,231,000
28/10/2018 23,150 -0.45 -1.94 23,600 23,800 23,150 388,240 8,987,756,000
26/10/2018 23,150 -0.45 -1.94 23,600 23,800 23,150 388,240 8,987,756,000
25/10/2018 23,600 -0.90 -3.81 24,500 23,900 23,200 678,410 16,010,476,000
24/10/2018 24,500 -0.15 -0.61 24,650 25,000 23,700 703,690 17,240,405,000
23/10/2018 24,650 -0.60 -2.43 25,250 25,250 24,000 1,102,610 27,179,336,500
22/10/2018 25,250 -0.25 -0.99 25,500 25,500 25,000 554,770 14,007,942,500
21/10/2018 25,500 -0.05 -0.20 25,550 25,500 24,900 538,950 13,743,225,000
19/10/2018 25,500 -0.05 -0.20 25,550 25,500 24,900 538,950 13,743,225,000
18/10/2018 25,550 -0.05 -0.20 25,550 25,900 25,200 369,850 9,449,667,500
17/10/2018 25,550 -0.30 -1.17 25,850 26,200 25,550 1,024,330 26,171,631,500
16/10/2018 25,850 0.15 0.58 25,700 25,850 25,200 966,450 24,982,732,500
15/10/2018 25,700 -0.05 -0.19 25,750 25,750 25,200 590,420 15,173,794,000
14/10/2018 25,750 -0.25 -0.97 26,000 25,750 25,100 869,190 22,381,642,500
12/10/2018 25,750 -0.25 -0.97 26,000 25,750 25,100 869,190 22,381,642,500
11/10/2018 26,000 -0.60 -2.31 26,600 26,000 24,750 1,470,540 38,234,040,000
10/10/2018 26,600 -0.05 -0.19 26,600 26,750 26,350 434,470 11,556,902,000
09/10/2018 26,600 0.20 0.75 26,400 26,700 26,200 466,430 12,407,038,000
08/10/2018 26,400 0.25 0.95 26,150 26,450 26,000 385,980 10,189,872,000
07/10/2018 26,150 -0.45 -1.72 26,600 26,700 26,150 492,980 12,891,427,000
05/10/2018 26,150 -0.45 -1.72 26,600 26,700 26,150 492,980 12,891,427,000
04/10/2018 26,600 0.20 0.75 26,400 26,600 26,200 696,290 18,521,314,000
03/10/2018 26,400 -0.20 -0.76 26,600 26,850 26,200 841,320 22,210,848,000
02/10/2018 26,600 -0.60 -2.26 27,200 27,050 26,550 684,180 18,199,188,000
01/10/2018 27,200 0.05 0.18 27,150 27,700 27,000 1,437,590 39,102,448,000
30/09/2018 27,150 0.65 2.39 26,500 27,150 26,600 1,366,480 37,099,932,000
28/09/2018 27,150 0.65 2.39 26,500 27,150 26,600 1,366,480 37,099,932,000
27/09/2018 26,500 -0.05 -0.19 26,550 26,650 26,450 656,950 17,409,175,000
26/09/2018 26,550 0.05 0.19 26,500 26,550 26,150 696,180 18,483,579,000
25/09/2018 26,500 0.55 2.08 25,950 26,700 25,800 834,730 22,120,345,000
24/09/2018 25,950 0.45 1.73 25,500 26,000 25,600 604,880 15,696,636,000
21/09/2018 25,500 -0.20 -0.78 25,700 25,800 25,500 911,560 23,244,780,000
20/09/2018 25,700 -0.10 -0.39 25,800 25,900 25,700 334,460 8,595,622,000
19/09/2018 25,800 0.10 0.39 25,800 25,900 25,600 315,260 8,133,708,000
18/09/2018 25,800 -0.10 -0.39 25,800 25,800 25,500 230,550 5,948,190,000
17/09/2018 25,800 -0.20 -0.78 26,000 25,900 25,500 251,320 6,484,056,000
14/09/2018 26,000 0.50 1.92 25,500 26,000 24,900 1,123,320 29,206,320,000
13/09/2018 25,500 -0.20 -0.78 25,700 25,700 25,350 273,040 6,962,520,000
12/09/2018 25,700 -0.20 -0.78 25,700 25,850 25,450 342,590 8,804,563,000
11/09/2018 25,700 -0.05 -0.19 25,700 25,800 25,450 226,150 5,812,055,000
10/09/2018 25,700 -0.20 -0.78 25,900 25,750 25,300 351,720 9,039,204,000
07/09/2018 25,900 0.40 1.54 25,500 26,000 25,500 509,680 13,200,712,000
06/09/2018 25,500 -0.80 -3.14 26,300 26,300 25,500 185,380 4,727,190,000
05/09/2018 26,300 0.30 1.14 26,000 26,300 25,900 450,490 11,847,887,000
04/09/2018 26,000 -0.50 -1.92 26,500 26,500 26,000 279,960 7,278,960,000
03/09/2018 26,500 -0.25 -0.94 26,750 27,000 26,200 133,180 3,529,270,000
31/08/2018 26,500 -0.25 -0.94 26,750 27,000 26,200 133,180 3,529,270,000
30/08/2018 26,750 0.10 0.37 26,650 26,750 26,250 676,730 18,102,527,500
29/08/2018 26,650 -0.35 -1.31 27,000 26,950 26,200 245,220 6,535,113,000
28/08/2018 27,000 0.20 0.74 26,800 27,350 26,550 678,790 18,327,330,000
27/08/2018 26,800 0.70 2.61 26,100 26,950 26,100 564,510 15,128,868,000
24/08/2018 26,100 -0.05 -0.19 26,100 26,100 25,800 144,630 3,774,843,000
23/08/2018 26,100 -0.10 -0.38 26,200 26,100 25,900 78,180 2,040,498,000
22/08/2018 26,200 -0.25 -0.95 26,200 26,250 25,950 138,390 3,625,818,000
21/08/2018 26,200 0.20 0.76 26,000 26,200 25,700 276,370 7,240,894,000
20/08/2018 26,000 -0.20 -0.77 26,200 26,250 25,850 113,310 2,946,060,000
17/08/2018 26,200 -0.10 -0.38 26,300 26,300 26,000 207,850 5,445,670,000
16/08/2018 26,300 -0.10 -0.38 26,300 26,300 25,950 236,540 6,221,002,000
15/08/2018 26,300 -0.10 -0.38 26,400 26,400 26,150 151,670 3,988,921,000
14/08/2018 26,400 0.20 0.76 26,200 26,400 26,000 1,218,220 32,161,008,000
13/08/2018 26,200 0.20 0.76 26,000 26,250 25,600 262,810 6,885,622,000
10/08/2018 26,000 0.10 0.38 26,000 26,100 25,600 168,410 4,378,660,000
09/08/2018 26,000 -0.30 -1.15 26,300 26,400 25,800 279,710 7,272,460,000
08/08/2018 26,300 0.10 0.38 26,200 26,300 25,950 376,250 9,895,375,000
07/08/2018 26,200 -0.15 -0.57 26,350 26,400 25,800 554,950 14,539,690,000
06/08/2018 26,350 0.75 2.85 25,600 26,500 25,600 454,860 11,985,561,000
03/08/2018 25,600 0.10 0.39 25,500 26,050 25,300 475,540 12,173,824,000
02/08/2018 25,500 0.20 0.78 25,300 26,000 24,800 628,340 16,022,670,000
01/08/2018 25,300 0.10 0.40 25,200 25,500 24,850 290,200 7,342,060,000
31/07/2018 25,200 -0.10 -0.40 25,200 25,200 24,800 461,610 11,632,572,000
30/07/2018 25,000 0.10 0.40 25,000 25,300 24,800 277,110 6,927,750,000
29/07/2018 25,000 0.35 1.40 24,650 25,250 24,650 508,000 12,700,000,000
27/07/2018 25,000 0.35 1.40 24,650 25,250 24,650 508,000 12,700,000,000
26/07/2018 24,650 -1.85 -7.51 26,500 26,500 24,650 1,418,120 34,956,658,000
25/07/2018 26,500 -1.00 -3.77 27,500 27,650 25,600 2,196,470 58,206,455,000
24/07/2018 27,500 -0.15 -0.55 27,650 27,650 27,100 99,970 2,749,175,000
23/07/2018 27,650 -0.05 -0.18 27,700 28,000 27,500 719,870 19,904,405,500
22/07/2018 27,700 -0.60 -2.17 28,300 28,300 27,700 328,550 9,100,835,000
20/07/2018 27,700 -0.60 -2.17 28,300 28,300 27,700 328,550 9,100,835,000
19/07/2018 28,300 0.75 2.65 27,550 28,400 27,550 518,590 14,676,097,000
18/07/2018 27,550 0.05 0.18 27,500 27,600 26,500 578,670 15,942,358,500
17/07/2018 27,500 -0.30 -1.09 27,800 27,900 27,000 443,820 12,205,050,000
16/07/2018 27,800 0.10 0.36 27,700 27,900 27,200 529,760 14,727,328,000
15/07/2018 27,700 -0.50 -1.81 28,200 28,500 27,500 1,053,460 29,180,842,000
13/07/2018 27,700 -0.50 -1.81 28,200 28,500 27,500 1,053,460 29,180,842,000
12/07/2018 28,200 1.75 6.21 26,450 28,200 26,000 2,611,780 73,652,196,000
11/07/2018 26,450 -0.20 -0.76 26,650 26,700 25,700 1,666,700 44,084,215,000
10/07/2018 26,650 1.25 4.69 25,400 26,650 25,350 1,737,080 46,293,182,000
09/07/2018 25,400 -0.10 -0.39 25,400 26,000 25,000 519,130 13,185,902,000
08/07/2018 25,400 -0.10 -0.39 25,500 25,800 24,300 810,850 20,595,590,000
06/07/2018 25,400 -0.10 -0.39 25,500 25,800 24,300 810,850 20,595,590,000
05/07/2018 25,500 -0.10 -0.39 25,600 25,700 24,450 478,370 12,198,435,000
04/07/2018 25,600 0.10 0.39 25,500 25,800 24,700 334,700 8,568,320,000
03/07/2018 25,500 -0.10 -0.39 25,600 25,800 24,900 479,960 12,238,980,000
02/07/2018 25,600 -0.85 -3.32 26,450 26,300 25,250 357,570 9,153,792,000
01/07/2018 26,450 1.45 5.48 25,000 0 0 978,170 25,872,596,500
29/06/2018 26,450 1.45 5.48 25,000 26,450 24,200 978,170 25,872,596,500
28/06/2018 25,000 -1.25 -5.00 26,250 25,800 24,900 902,310 22,557,750,000
27/06/2018 26,250 -0.20 -0.76 26,450 26,500 26,000 676,670 17,762,587,500
26/06/2018 26,450 0.45 1.70 26,000 26,550 25,100 896,980 23,725,121,000
25/06/2018 26,000 -0.60 -2.31 26,600 27,000 26,000 597,770 15,542,020,000
22/06/2018 26,600 -0.10 -0.38 26,700 26,700 26,000 428,390 11,395,174,000
21/06/2018 26,700 -0.10 -0.37 26,800 26,700 25,650 796,250 21,259,875,000
20/06/2018 26,800 0.40 1.49 26,400 26,800 25,800 509,910 13,665,588,000
19/06/2018 26,400 0.10 0.38 26,300 26,550 25,000 1,964,020 51,850,128,000
18/06/2018 26,300 -0.85 -3.23 27,150 27,000 26,000 793,500 20,869,050,000
17/06/2018 27,150 0.15 0.55 27,000 27,600 26,500 676,170 18,358,015,500
15/06/2018 27,150 0.15 0.55 27,000 27,600 26,500 676,170 18,358,015,500
14/06/2018 27,000 -0.40 -1.48 27,400 27,700 27,000 467,980 12,635,460,000
13/06/2018 27,400 -1.00 -3.65 28,400 28,500 27,400 741,730 20,323,402,000
12/06/2018 28,400 -0.20 -0.70 28,600 28,400 27,800 308,540 8,762,536,000
11/06/2018 28,600 -0.35 -1.22 28,950 28,850 28,450 405,370 11,593,582,000
10/06/2018 28,950 -0.05 -0.17 29,000 29,000 28,500 317,800 9,200,310,000
08/06/2018 28,950 -0.05 -0.17 29,000 29,000 28,500 317,800 9,200,310,000
07/06/2018 29,000 -0.20 -0.69 29,200 29,350 28,850 280,060 8,121,740,000
06/06/2018 29,200 1.15 3.94 28,050 29,200 27,900 401,660 11,728,472,000
05/06/2018 28,050 0.40 1.43 27,650 28,250 27,550 536,090 15,037,324,500
04/06/2018 27,650 -0.45 -1.63 28,100 28,100 27,650 753,660 20,838,699,000
03/06/2018 28,100 -0.10 -0.36 28,200 28,350 27,800 215,280 6,049,368,000
01/06/2018 28,100 -0.10 -0.36 28,200 28,350 27,800 215,280 6,049,368,000
31/05/2018 28,200 -0.10 -0.35 28,300 28,300 27,800 388,420 10,953,444,000
30/05/2018 28,300 -0.60 -2.12 28,900 28,400 27,800 364,410 10,312,803,000
29/05/2018 28,900 0.50 1.73 28,400 29,500 27,000 1,414,520 40,879,628,000
28/05/2018 28,400 -1.20 -4.23 29,600 29,000 27,550 520,460 14,781,064,000
27/05/2018 29,600 0.10 0.34 29,500 29,600 28,500 508,470 15,050,712,000
25/05/2018 29,600 0.10 0.34 29,500 29,600 28,500 508,470 15,050,712,000
24/05/2018 29,500 -0.35 -1.19 29,850 29,900 29,000 479,360 14,141,120,000
23/05/2018 29,850 -0.05 -0.17 29,900 29,900 29,000 556,140 16,600,779,000
22/05/2018 29,900 -0.40 -1.34 30,300 30,300 29,000 302,560 9,046,544,000
21/05/2018 30,300 0.20 0.66 30,100 30,500 30,000 230,520 6,984,756,000
20/05/2018 30,100 -0.60 -1.99 30,700 30,700 30,000 194,010 5,839,701,000
18/05/2018 30,100 -0.60 -1.99 30,700 30,700 30,000 194,010 5,839,701,000
17/05/2018 30,700 0.65 2.12 30,050 31,000 29,600 747,590 22,951,013,000
16/05/2018 30,050 -0.65 -2.16 30,700 30,700 29,500 687,500 20,659,375,000
15/05/2018 30,700 -0.30 -0.98 31,000 31,100 30,100 395,820 12,151,674,000
14/05/2018 31,000 0.20 0.65 30,800 31,000 30,100 427,230 13,244,130,000
13/05/2018 30,800 0.70 2.27 30,100 30,800 29,000 1,021,600 31,465,280,000
11/05/2018 30,800 0.70 2.27 30,100 30,800 29,000 1,021,600 31,465,280,000
10/05/2018 30,100 -0.25 -0.83 30,350 30,350 29,000 644,140 19,388,614,000
09/05/2018 30,350 -0.25 -0.82 30,600 31,000 29,800 791,630 24,025,970,500
08/05/2018 30,600 -0.70 -2.29 31,300 31,200 30,600 427,510 13,081,806,000
07/05/2018 31,300 -0.25 -0.80 31,300 31,900 30,650 505,930 15,835,609,000
05/05/2018 31,300 -0.10 -0.32 31,300 31,700 31,000 508,640 15,920,432,000
04/05/2018 31,300 -0.10 -0.32 31,300 31,700 31,000 508,640 15,920,432,000
03/05/2018 31,300 0.60 1.92 31,300 31,900 29,800 951,650 29,786,645,000
02/05/2018 31,300 -0.20 -0.64 31,500 32,000 30,550 260,540 8,154,902,000
30/04/2018 31,500 -1.30 -4.13 32,800 32,400 31,300 505,610 15,926,715,000
27/04/2018 31,500 -1.30 -4.13 32,800 32,400 31,300 505,610 15,926,715,000
26/04/2018 32,800 -0.30 -0.91 32,800 32,800 30,700 432,500 14,186,000,000
25/04/2018 32,800 0.80 2.44 32,000 33,000 30,600 752,620 24,685,936,000
24/04/2018 32,800 0.80 2.44 32,000 33,000 30,600 752,620 24,685,936,000
23/04/2018 32,000 -2.00 -6.25 32,000 32,500 30,000 451,430 14,445,760,000
20/04/2018 32,000 0.95 2.97 32,000 33,150 31,600 985,220 31,527,040,000
19/04/2018 32,000 -1.15 -3.59 33,150 33,150 31,900 479,460 15,342,720,000
18/04/2018 33,150 0.75 2.26 32,400 33,600 32,400 1,226,900 40,671,735,000
13/04/2018 32,400 -0.05 -0.15 32,450 32,500 31,500 341,580 11,067,192,000
12/04/2018 32,450 0.05 0.15 32,400 32,450 31,700 355,580 11,538,571,000
11/04/2018 32,400 -0.40 -1.23 32,800 32,900 31,750 974,600 31,577,040,000
10/04/2018 32,800 -0.60 -1.83 33,400 33,450 32,400 581,670 19,078,776,000
09/04/2018 33,400 -0.20 -0.60 33,600 33,400 32,750 718,830 24,008,922,000
06/04/2018 33,600 -0.05 -0.15 33,650 34,950 33,200 1,824,650 61,308,240,000
05/04/2018 33,650 2.20 6.54 31,450 33,650 32,200 2,616,800 88,055,320,000
04/04/2018 31,450 2.05 6.52 29,400 31,450 29,400 1,705,520 53,638,604,000
03/04/2018 29,400 -0.80 -2.72 30,200 30,500 29,400 918,870 27,014,778,000
02/04/2018 30,200 -0.75 -2.48 30,950 31,200 30,200 788,250 23,805,150,000
30/03/2018 30,950 0.10 0.32 30,850 30,950 30,550 236,460 7,318,437,000
29/03/2018 30,850 0.15 0.49 30,700 30,850 30,300 840,180 25,919,553,000
28/03/2018 30,700 0.10 0.33 30,600 31,350 30,600 938,630 28,815,941,000
27/03/2018 30,600 -0.80 -2.61 31,400 31,500 30,550 778,670 23,827,302,000
26/03/2018 31,400 -0.35 -1.11 31,750 31,600 31,050 1,477,580 46,396,012,000
23/03/2018 31,750 -0.15 -0.47 31,900 31,750 30,000 1,198,820 38,062,535,000
22/03/2018 31,900 0.40 1.25 31,500 32,200 31,600 447,340 14,270,146,000
21/03/2018 31,500 -0.75 -2.38 32,250 32,750 31,400 1,147,590 36,149,085,000
20/03/2018 32,250 -0.75 -2.33 33,000 32,800 32,100 721,090 23,255,152,500
19/03/2018 33,000 0.50 1.52 32,500 33,400 32,900 573,920 18,939,360,000
16/03/2018 32,500 -0.50 -1.54 33,750 33,950 32,500 1,233,350 40,083,875,000
15/03/2018 33,750 0.75 2.22 33,000 33,750 32,700 538,830 18,185,512,500
14/03/2018 33,000 -0.15 -0.45 33,150 33,500 32,400 1,118,820 36,921,060,000
13/03/2018 33,150 -1.05 -3.17 34,200 34,250 33,100 1,271,980 42,166,137,000
12/03/2018 34,200 -0.90 -2.63 35,100 35,400 34,000 875,390 29,938,338,000
09/03/2018 34,300 -0.80 -2.33 35,100 35,400 34,000 1,042,190 35,747,117,000
08/03/2018 35,100 0.60 1.71 34,500 35,300 34,500 383,320 13,454,532,000
07/03/2018 34,500 -0.05 -0.14 34,500 35,200 34,400 537,170 18,532,365,000
06/03/2018 34,500 0.20 0.58 34,300 34,900 34,200 493,020 17,009,190,000
05/03/2018 34,300 -0.15 -0.44 34,450 35,450 34,300 769,020 26,377,386,000
02/03/2018 34,450 -0.55 -1.60 35,000 34,900 34,400 519,040 17,880,928,000
01/03/2018 35,000 -0.70 -2.00 35,700 35,300 34,800 581,820 20,363,700,000
28/02/2018 35,700 -0.80 -2.24 35,700 36,000 34,900 1,029,460 36,751,722,000
27/02/2018 35,700 -0.85 -2.38 36,550 36,700 35,700 492,280 17,574,396,000
26/02/2018 36,550 0.05 0.14 36,500 37,000 36,250 547,890 20,025,379,500
23/02/2018 36,500 0.10 0.27 36,400 37,200 36,500 609,970 22,263,905,000
22/02/2018 36,400 -0.65 -1.79 37,050 37,300 36,000 1,158,750 42,178,500,000
21/02/2018 37,050 2.40 6.48 34,650 37,050 35,000 1,415,200 52,433,160,000
14/02/2018 34,650 0.55 1.59 34,100 35,200 34,400 529,990 18,364,153,500
13/02/2018 34,650 0.55 1.59 34,100 35,200 34,400 529,990 18,364,153,500
12/02/2018 34,100 0.90 2.64 34,100 35,400 34,100 1,492,510 50,894,591,000
09/02/2018 34,100 0.10 0.29 34,000 34,400 32,000 1,361,410 46,424,081,000
08/02/2018 34,000 -0.45 -1.32 34,450 34,650 33,950 740,570 25,179,380,000
07/02/2018 34,450 -2.55 -7.40 37,000 35,500 34,400 1,398,410 48,175,224,500
06/02/2018 34,450 -2.55 -7.40 37,000 36,500 34,450 5,693,020 196,124,539,000
05/02/2018 37,000 -0.60 -1.62 37,600 37,700 35,950 1,013,490 37,499,130,000
02/02/2018 37,600 0.60 1.60 37,000 37,700 37,100 1,390,470 52,281,672,000
01/02/2018 37,000 -0.50 -1.35 37,500 38,300 36,750 1,206,050 44,623,850,000
31/01/2018 37,500 -1.50 -4.00 39,000 39,000 37,500 1,399,210 52,470,375,000
30/01/2018 39,000 0.20 0.51 38,800 39,250 38,200 952,490 37,147,110,000
29/01/2018 38,800 0.40 1.03 38,400 39,000 38,250 2,187,740 84,884,312,000
26/01/2018 38,400 0.60 1.56 37,800 38,500 37,450 1,542,240 59,222,016,000
25/01/2018 37,800 0.30 0.79 37,350 37,800 37,300 2,961,570 111,947,346,000
24/01/2018 31,900 -5.60 -17.55 37,500 37,900 37,250 1,102,190 35,159,861,000
22/01/2018 37,350 -0.15 -0.40 37,500 37,900 37,250 1,849,570 69,081,439,500
19/01/2018 37,500 0.40 1.07 37,100 37,600 37,100 997,880 37,420,500,000
18/01/2018 37,100 0.70 1.89 36,400 37,100 36,000 1,140,670 42,318,857,000
17/01/2018 36,400 -1.60 -4.40 38,000 38,000 36,400 1,192,430 43,404,452,000
16/01/2018 38,000 -0.30 -0.79 38,300 38,300 37,250 1,140,870 43,353,060,000
15/01/2018 38,300 0.30 0.78 38,000 38,400 37,650 1,195,830 45,800,289,000
12/01/2018 38,000 -0.45 -1.18 38,450 38,450 37,100 1,348,990 51,261,620,000
11/01/2018 38,450 -0.55 -1.43 39,000 39,000 38,100 450,150 17,308,267,500
10/01/2018 39,000 0.80 2.05 38,200 39,500 37,800 2,502,760 97,607,640,000
09/01/2018 38,200 -0.10 -0.26 38,200 38,200 37,500 1,156,640 44,183,648,000
08/01/2018 38,200 0.60 1.57 37,600 38,200 37,300 1,495,740 57,137,268,000
05/01/2018 37,600 -0.20 -0.53 37,800 37,800 37,100 2,484,720 93,425,472,000
04/01/2018 37,800 0.75 1.98 37,050 37,800 36,800 1,436,710 54,307,638,000
03/01/2018 37,050 0.25 0.67 36,800 37,700 36,800 2,026,630 75,086,641,500
02/01/2018 36,800 1.70 4.62 35,100 36,800 35,400 2,135,780 78,596,704,000
01/01/2018 35,100 0.25 0.71 34,850 35,750 34,650 849,410 29,814,291,000
29/12/2017 35,100 0.25 0.71 34,850 35,750 34,650 849,410 29,814,291,000
28/12/2017 34,850 0.15 0.43 34,700 34,900 34,600 304,470 10,610,779,500
27/12/2017 34,700 -0.15 -0.43 34,850 35,000 34,650 432,150 14,995,605,000
26/12/2017 34,850 0.65 1.87 34,200 34,950 34,300 367,170 12,795,874,500
25/12/2017 34,200 -0.85 -2.49 35,050 35,200 34,200 439,700 15,037,740,000
24/12/2017 35,050 -0.65 -1.85 35,700 35,600 33,500 653,980 22,921,999,000
22/12/2017 35,050 -0.65 -1.85 35,700 35,600 33,500 653,980 22,921,999,000
21/12/2017 35,700 0.70 1.96 35,000 35,800 35,000 1,172,170 41,846,469,000
20/12/2017 35,000 -0.50 -1.43 35,500 35,900 34,750 1,014,890 35,521,150,000
19/12/2017 35,500 0.75 2.11 34,750 35,900 34,800 1,875,250 66,571,375,000
18/12/2017 34,900 0.15 0.43 34,750 35,000 34,800 131,700 4,596,330,000
17/12/2017 34,750 0.75 2.16 34,000 34,850 33,900 1,628,990 56,607,402,500
15/12/2017 34,000 0.35 1.03 33,650 34,000 33,700 476,550 16,202,700,000
14/12/2017 33,650 -0.35 -1.04 34,000 34,500 33,600 485,300 16,330,345,000
13/12/2017 34,000 0.05 0.15 33,950 34,000 32,700 1,484,340 50,467,560,000
12/12/2017 33,950 -0.05 -0.15 34,000 34,150 33,400 1,024,250 34,773,287,500
11/12/2017 33,700 -0.30 -0.89 34,000 34,000 33,400 87,870 2,961,219,000
10/12/2017 34,000 0.10 0.29 34,000 34,350 33,700 691,050 23,495,700,000
08/12/2017 34,000 0.70 2.06 33,300 34,400 33,500 1,350,560 45,919,040,000
07/12/2017 34,000 0.70 2.06 33,300 34,400 33,500 1,231,370 41,866,580,000
05/12/2017 34,000 -1.00 -2.86 35,000 35,000 33,600 1,083,040 36,823,360,000
04/12/2017 35,000 0.50 1.45 34,900 35,200 34,600 2,173,130 76,059,550,000
01/12/2017 34,500 1.55 4.70 33,350 34,700 33,050 2,919,560 100,724,820,000
30/11/2017 32,950 0.05 0.15 32,900 33,500 32,800 2,182,600 71,916,670,000
29/11/2017 32,900 0.00 ■■ 0.00 32,900 33,000 32,750 1,527,630 50,259,027,000
28/11/2017 32,900 -0.45 -1.35 33,500 33,650 32,900 1,614,120 53,104,548,000
27/11/2017 33,350 1.45 4.55 32,700 33,450 32,600 2,003,750 66,825,062,500
24/11/2017 31,900 -0.30 -0.93 32,400 32,400 31,900 1,102,190 35,159,861,000
23/11/2017 32,200 -0.60 -1.83 32,600 32,650 32,150 1,141,850 36,767,570,000
22/11/2017 32,800 0.00 ■■ 0.00 32,850 32,900 32,200 2,035,370 66,760,136,000
21/11/2017 32,800 -0.15 -0.46 33,000 33,150 32,400 2,823,550 92,612,440,000
20/11/2017 32,950 0.45 1.38 32,500 33,100 32,400 2,928,090 96,480,565,500
17/11/2017 32,500 -0.10 -0.31 32,500 32,800 32,000 1,501,900 48,811,750,000
16/11/2017 32,600 0.15 0.46 32,350 32,700 32,100 3,228,780 105,258,228,000
15/11/2017 32,450 1.10 3.51 31,600 32,500 31,600 2,497,220 81,034,789,000
14/11/2017 31,350 0.20 0.64 31,150 31,700 31,050 2,776,140 87,031,989,000
13/11/2017 31,150 0.15 0.48 31,000 31,600 31,000 2,111,360 65,768,864,000
10/11/2017 31,000 0.30 0.98 30,700 31,300 30,600 830,760 25,753,560,000
09/11/2017 30,700 -0.30 -0.97 31,000 31,400 30,550 2,950,110 90,568,377,000
08/11/2017 31,000 -0.50 -1.59 31,150 31,650 30,950 5,548,330 171,998,230,000
07/11/2017 31,500 0.10 0.32 31,400 31,500 30,850 1,064,940 33,545,610,000
06/11/2017 31,400 -0.05 -0.16 31,450 31,450 30,950 1,330,150 41,766,710,000
03/11/2017 31,450 -0.25 -0.79 31,600 31,700 31,350 979,370 30,801,186,500
02/11/2017 31,700 0.10 0.32 31,600 32,000 31,350 1,158,190 36,714,623,000
01/11/2017 31,600 -0.30 -0.94 31,800 31,800 31,300 999,140 31,572,824,000
31/10/2017 31,900 -0.10 -0.31 32,000 32,200 31,850 257,600 8,217,440,000
30/10/2017 32,000 -0.60 -1.84 32,600 32,600 31,950 775,730 24,823,360,000
27/10/2017 32,600 -0.50 -1.51 33,000 33,000 31,950 848,790 27,670,554,000
26/10/2017 33,100 -0.85 -2.50 33,950 34,100 33,000 394,940 13,072,514,000
25/10/2017 33,950 -0.65 -1.88 34,500 34,500 33,600 170,390 5,784,740,500
24/10/2017 34,600 0.90 2.67 33,700 34,600 33,000 494,750 17,118,350,000
23/10/2017 33,700 0.30 0.90 33,750 33,750 32,850 578,260 19,487,362,000
20/10/2017 33,400 -0.60 -1.76 34,000 34,400 33,400 331,780 11,081,452,000
19/10/2017 34,000 -0.50 -1.45 34,500 34,500 33,600 190,590 6,480,060,000
18/10/2017 34,500 -0.70 -1.99 35,200 35,200 32,750 1,503,390 51,866,955,000
17/10/2017 35,200 0.10 0.28 35,400 35,400 34,800 772,570 27,194,464,000
16/10/2017 35,100 1.00 2.93 34,050 35,850 34,000 2,120,100 74,415,510,000
13/10/2017 34,100 0.05 0.15 33,950 34,450 33,450 547,620 18,673,842,000
12/10/2017 34,050 -0.25 -0.73 34,600 34,700 33,800 1,874,110 63,813,445,500
11/10/2017 34,300 0.60 1.78 33,800 34,600 33,700 1,848,290 63,396,347,000
10/10/2017 33,700 0.60 1.81 33,100 33,750 32,450 1,294,970 43,640,489,000
09/10/2017 33,100 0.55 1.69 32,700 33,200 32,550 756,220 25,030,882,000
06/10/2017 32,550 0.25 0.77 32,300 32,650 32,300 1,506,370 49,032,343,500
05/10/2017 32,300 1.10 3.53 31,200 32,650 30,900 6,682,980 215,860,254,000
04/10/2017 31,200 0.20 0.65 31,000 31,200 30,900 139,070 4,338,984,000
03/10/2017 31,000 -0.70 -2.21 32,000 32,000 31,000 1,037,350 32,157,850,000
02/10/2017 31,700 -0.30 -0.94 32,300 32,300 31,500 925,430 29,336,131,000
29/09/2017 32,000 0.50 1.59 31,900 32,050 31,500 477,410 15,277,120,000
28/09/2017 31,500 -0.50 -1.56 32,000 32,100 31,500 408,110 12,855,465,000
27/09/2017 32,000 -0.60 -1.84 32,500 32,700 31,900 331,850 10,619,200,000
26/09/2017 32,600 0.55 1.72 32,150 32,600 31,500 609,800 19,879,480,000
25/09/2017 32,050 -0.85 -2.58 32,900 32,900 32,000 458,370 14,690,758,500
22/09/2017 32,900 -0.10 -0.30 32,950 33,100 32,500 785,080 25,829,132,000
21/09/2017 33,000 0.65 2.01 32,600 33,150 32,500 977,540 32,258,820,000
20/09/2017 32,350 0.85 2.70 31,800 32,800 31,500 989,770 32,019,059,500
19/09/2017 31,500 -0.40 -1.25 32,000 32,000 31,400 379,430 11,952,045,000
18/09/2017 31,900 -0.30 -0.93 32,100 32,100 31,800 406,540 12,968,626,000
15/09/2017 32,200 0.05 0.16 32,150 32,450 32,100 349,860 11,265,492,000
14/09/2017 32,150 -0.25 -0.77 32,400 32,500 32,150 634,600 20,402,390,000
13/09/2017 32,400 -0.15 -0.46 32,700 32,700 32,250 741,180 24,014,232,000
12/09/2017 32,550 0.15 0.46 32,700 32,850 32,300 763,340 24,846,717,000
11/09/2017 32,400 -0.05 -0.15 32,650 32,950 32,400 660,280 21,393,072,000
08/09/2017 32,450 -0.55 -1.67 32,800 33,000 32,350 994,000 32,255,300,000
07/09/2017 33,000 -0.20 -0.60 33,500 33,500 32,450 2,137,410 70,534,530,000
06/09/2017 33,200 -0.80 -2.35 34,000 34,150 33,200 945,120 31,377,984,000
05/09/2017 34,000 -0.80 -2.30 34,800 34,800 34,000 1,044,440 35,510,960,000
01/09/2017 34,800 -0.10 -0.29 34,800 34,900 34,100 618,440 21,521,712,000
31/08/2017 34,900 0.30 0.87 34,600 34,950 34,500 714,810 24,946,869,000
30/08/2017 34,600 0.65 1.91 34,050 34,600 34,000 1,126,820 38,987,972,000
29/08/2017 33,950 -0.55 -1.59 34,500 34,600 33,700 457,620 15,536,199,000
28/08/2017 34,500 0.00 ■■ 0.00 34,500 34,600 33,950 654,030 22,564,035,000
25/08/2017 34,500 1.00 2.99 33,500 34,700 33,500 881,400 30,408,300,000
24/08/2017 33,500 -1.40 -4.01 34,600 34,600 33,500 790,840 26,493,140,000
23/08/2017 34,900 -0.10 -0.29 35,100 35,100 34,250 102,670 3,583,183,000
22/08/2017 35,000 -0.55 -1.55 35,900 35,900 34,000 246,010 8,610,350,000
21/08/2017 35,550 0.45 1.28 34,900 36,000 34,900 245,080 8,712,594,000
18/08/2017 35,100 -0.60 -1.68 35,000 36,300 35,000 437,820 15,367,482,000
17/08/2017 35,700 -0.90 -2.46 36,600 36,600 35,600 798,900 28,520,730,000
16/08/2017 36,600 -0.15 -0.41 36,800 36,800 36,450 620,840 22,722,744,000
15/08/2017 36,750 0.55 1.52 36,400 36,800 36,300 1,324,540 48,676,845,000
14/08/2017 36,200 0.60 1.69 35,600 36,600 35,200 782,310 28,319,622,000
11/08/2017 35,600 0.10 0.28 35,500 35,700 35,000 488,650 17,395,940,000
10/08/2017 35,500 1.70 5.03 34,000 35,500 34,000 1,700,100 60,353,550,000
09/08/2017 33,800 -0.30 -0.88 34,100 34,100 33,600 954,750 32,270,550,000
08/08/2017 34,100 0.60 1.79 33,700 34,500 33,650 975,660 33,270,006,000
07/08/2017 33,500 0.25 0.75 33,550 33,550 33,300 1,088,890 36,477,815,000
04/08/2017 33,250 0.05 0.15 33,100 33,500 33,100 1,435,590 47,733,367,500
03/08/2017 33,200 0.20 0.61 33,000 34,100 32,700 1,424,640 47,298,048,000
02/08/2017 33,000 0.00 ■■ 0.00 32,900 33,000 32,650 599,610 19,787,130,000
01/08/2017 33,000 0.50 1.54 32,500 33,800 32,500 452,630 14,936,790,000
31/07/2017 32,500 0.10 0.31 32,500 33,100 32,450 1,060,950 34,480,875,000
28/07/2017 32,400 -0.20 -0.61 32,700 32,750 32,400 938,100 30,394,440,000
27/07/2017 32,600 -0.30 -0.91 33,100 33,100 32,600 391,030 12,747,578,000
26/07/2017 32,900 -0.30 -0.90 33,550 33,600 32,800 808,380 26,595,702,000
25/07/2017 33,200 -0.10 -0.30 32,600 33,600 32,600 733,230 24,343,236,000
24/07/2017 33,300 -1.20 -3.48 34,100 34,100 33,000 1,206,790 40,186,107,000
21/07/2017 34,500 -0.70 -1.99 35,400 35,400 34,500 519,640 17,927,580,000
20/07/2017 35,200 0.40 1.15 34,900 35,500 34,700 498,660 17,552,832,000
19/07/2017 34,800 -2.60 -6.95 37,850 37,900 34,800 4,580,020 159,384,696,000
18/07/2017 37,400 -0.10 -0.27 37,500 37,500 37,000 1,007,700 37,687,980,000
17/07/2017 37,500 -1.15 -2.98 38,250 38,500 37,500 934,830 35,056,125,000
14/07/2017 38,650 -0.20 -0.51 38,400 38,700 38,350 412,480 15,942,352,000
13/07/2017 38,850 0.30 0.78 38,950 38,950 38,550 1,182,900 45,955,665,000
12/07/2017 38,550 1.55 4.19 37,450 38,800 37,300 2,725,480 105,067,254,000
11/07/2017 37,000 0.20 0.54 36,950 37,000 36,500 384,780 14,236,860,000
10/07/2017 36,800 -0.60 -1.60 37,400 37,500 36,800 322,850 11,880,880,000
07/07/2017 37,400 -0.45 -1.19 38,100 38,100 37,400 336,760 12,594,824,000
06/07/2017 37,850 0.15 0.40 38,150 38,150 37,600 297,250 11,250,912,500
05/07/2017 37,700 0.70 1.89 37,200 37,750 37,200 483,160 18,215,132,000
04/07/2017 37,000 -0.25 -0.67 37,400 37,400 36,600 239,320 8,854,840,000
03/07/2017 37,250 0.05 0.13 37,500 37,500 37,250 714,800 26,626,300,000
30/06/2017 37,200 0.70 1.92 37,000 37,250 36,700 610,000 22,692,000,000
29/06/2017 36,500 1.00 2.82 35,500 36,800 35,500 596,180 21,760,570,000
28/06/2017 35,500 0.30 0.85 35,200 35,600 35,100 594,540 21,106,170,000
27/06/2017 35,200 -0.80 -2.22 36,000 36,000 35,200 747,470 26,310,944,000
26/06/2017 36,000 -0.75 -2.04 36,700 36,700 35,850 1,292,820 46,541,520,000
23/06/2017 36,750 -0.80 -2.13 37,700 37,900 36,500 1,195,500 43,934,625,000
22/06/2017 37,550 -0.30 -0.79 37,950 37,950 37,550 419,210 15,741,335,500
21/06/2017 37,850 -0.45 -1.17 38,300 38,300 37,500 449,160 17,000,706,000
20/06/2017 38,300 0.50 1.32 38,000 38,300 37,650 778,610 29,820,763,000
19/06/2017 37,800 -0.20 -0.53 38,400 39,200 37,700 4,240,830 160,303,374,000
16/06/2017 38,000 -0.40 -1.04 39,200 39,200 38,000 1,001,590 38,060,420,000
15/06/2017 38,400 -0.30 -0.78 39,000 39,000 38,250 187,100 7,184,640,000
14/06/2017 38,700 0.00 ■■ 0.00 38,700 39,000 38,600 246,860 9,553,482,000
13/06/2017 38,700 -0.30 -0.77 39,000 39,100 38,700 251,110 9,717,957,000
12/06/2017 39,000 0.00 ■■ 0.00 39,000 39,200 38,800 639,510 24,940,890,000
09/06/2017 39,000 -0.30 -0.76 39,850 39,850 38,950 1,210,720 47,218,080,000
08/06/2017 39,300 -0.50 -1.26 39,500 39,900 39,300 650,530 25,565,829,000
07/06/2017 39,800 -0.20 -0.50 40,000 40,000 39,500 1,100,800 43,811,840,000
06/06/2017 40,000 0.00 ■■ 0.00 40,000 40,100 39,800 1,017,810 40,712,400,000
05/06/2017 40,000 0.75 1.91 39,600 40,000 38,950 2,438,110 97,524,400,000
02/06/2017 39,250 0.45 1.16 38,800 39,250 38,350 1,873,310 73,527,417,500
01/06/2017 38,800 -0.20 -0.51 39,000 39,350 38,700 2,582,900 100,216,520,000
31/05/2017 39,000 0.00 ■■ 0.00 39,400 39,400 38,900 854,480 33,324,720,000
30/05/2017 39,000 -1.15 -2.86 39,500 40,300 38,800 3,856,380 150,398,820,000
29/05/2017 40,150 0.85 2.16 39,500 40,200 39,050 2,011,350 80,755,702,500
26/05/2017 39,300 0.00 ■■ 0.00 39,900 40,000 39,300 910,670 35,789,331,000
25/05/2017 39,300 -0.35 -0.88 39,650 40,700 38,800 3,097,870 121,746,291,000
24/05/2017 39,650 1.95 5.17 37,500 39,800 37,300 2,372,660 94,075,969,000
23/05/2017 37,700 -0.70 -1.82 38,000 38,750 37,450 1,329,880 50,136,476,000
22/05/2017 38,400 -0.35 -0.90 37,700 38,500 37,500 1,973,520 75,783,168,000
19/05/2017 38,750 -0.45 -1.15 39,500 39,700 38,750 1,475,970 57,193,837,500
18/05/2017 39,200 -1.20 -2.97 39,700 40,500 39,200 917,040 35,947,968,000
17/05/2017 40,400 1.30 3.32 39,200 40,400 39,150 2,183,800 88,225,520,000
16/05/2017 39,100 0.20 0.51 38,900 39,200 38,400 1,628,810 63,686,471,000
15/05/2017 38,900 0.10 0.26 39,000 39,500 38,800 1,269,270 49,374,603,000
09/05/2017 38,400 -0.40 -1.03 39,000 39,000 38,300 1,061,750 40,771,200,000
08/05/2017 38,800 0.55 1.44 38,300 38,800 37,950 1,534,010 59,519,588,000
05/05/2017 38,250 0.85 2.27 37,200 38,350 37,100 2,546,290 97,395,592,500
04/05/2017 37,400 -0.60 -1.58 38,200 38,200 37,400 584,320 21,853,568,000
03/05/2017 38,000 -0.20 -0.52 38,300 38,400 37,800 765,520 29,089,760,000
28/04/2017 38,200 1.25 3.38 36,950 38,200 36,950 2,437,490 93,112,118,000
27/04/2017 36,950 0.30 0.82 36,750 37,850 36,650 1,572,630 58,108,678,500
26/04/2017 36,650 0.15 0.41 36,600 36,650 36,400 548,440 20,100,326,000
25/04/2017 36,500 -0.10 -0.27 36,700 36,900 36,300 840,610 30,682,265,000
24/04/2017 36,600 0.20 0.55 36,600 36,800 36,200 492,600 18,029,160,000
21/04/2017 36,400 0.00 ■■ 0.00 36,450 36,700 36,100 502,720 18,299,008,000
20/04/2017 36,400 0.20 0.55 36,300 36,600 35,850 933,930 33,995,052,000
19/04/2017 36,200 0.25 0.70 36,000 36,350 35,900 1,033,110 37,398,582,000
18/04/2017 35,950 0.85 2.42 35,200 36,000 35,100 1,280,330 46,027,863,500
17/04/2017 35,100 -1.30 -3.57 36,400 36,500 34,900 1,621,840 56,926,584,000
14/04/2017 36,400 0.70 1.96 35,700 36,600 34,700 1,224,470 44,570,708,000
13/04/2017 35,700 -1.25 -3.38 37,000 37,000 35,700 2,101,510 75,023,907,000
12/04/2017 36,950 -0.75 -1.99 37,950 37,950 36,900 1,129,480 41,734,286,000
11/04/2017 37,700 -0.25 -0.66 37,900 38,300 37,650 2,020,520 76,173,604,000
10/04/2017 37,950 -0.25 -0.65 38,200 38,300 37,750 3,911,530 148,442,563,500
07/04/2017 38,200 0.05 0.13 38,200 38,500 38,200 976,020 37,283,964,000
05/04/2017 38,150 -0.35 -0.91 38,500 38,950 38,150 1,277,070 48,720,220,500
04/04/2017 38,500 0.05 0.13 39,000 39,050 38,500 2,178,030 83,854,155,000
03/04/2017 38,450 0.75 1.99 39,000 39,000 38,300 2,583,490 99,335,190,500
31/03/2017 37,700 0.10 0.27 37,800 38,200 37,600 827,760 31,206,552,000
30/03/2017 37,600 -0.60 -1.57 38,150 38,200 37,600 1,726,180 64,904,368,000
29/03/2017 38,200 -0.60 -1.55 38,800 38,800 37,950 2,268,180 86,644,476,000
28/03/2017 38,800 0.25 0.65 38,550 39,000 38,500 1,097,120 42,568,256,000
27/03/2017 38,550 0.55 1.45 38,300 38,850 37,900 1,140,590 43,969,744,500
24/03/2017 38,000 0.50 1.33 37,500 39,150 37,500 3,087,670 117,331,460,000
23/03/2017 37,500 -2.00 -5.06 38,650 39,600 37,500 2,522,020 94,575,750,000
22/03/2017 39,500 0.50 1.28 39,000 39,500 37,600 2,258,610 89,215,095,000
21/03/2017 39,000 1.40 3.72 37,600 39,600 37,000 3,564,690 139,022,910,000
20/03/2017 37,600 0.85 2.31 37,000 37,900 36,900 2,813,890 105,802,264,000
17/03/2017 36,750 -0.70 -1.87 37,250 37,450 36,650 1,477,150 54,285,262,500
16/03/2017 37,450 0.35 0.94 37,500 37,500 37,000 1,199,520 44,922,024,000
15/03/2017 37,100 -0.90 -2.37 38,000 38,050 36,900 3,168,560 117,553,576,000
14/03/2017 38,000 0.40 1.06 38,000 38,100 37,650 2,305,400 87,605,200,000
13/03/2017 37,600 -0.55 -1.44 37,500 38,000 36,600 923,790 34,734,504,000
10/03/2017 38,150 -0.65 -1.68 38,000 38,500 37,500 1,488,120 56,771,778,000
09/03/2017 38,800 2.20 6.01 36,600 39,100 36,600 5,893,860 228,681,768,000
08/03/2017 36,600 0.75 2.09 36,000 36,800 35,850 3,106,900 113,712,540,000
07/03/2017 35,850 2.30 6.86 33,600 35,850 33,300 1,982,940 71,088,399,000
06/03/2017 33,550 -0.45 -1.32 33,700 34,000 33,400 1,287,470 43,194,618,500
03/03/2017 34,000 0.00 ■■ 0.00 34,000 34,200 33,500 1,826,580 62,103,720,000
02/03/2017 34,000 0.30 0.89 34,350 34,400 33,800 2,535,120 86,194,080,000
01/03/2017 33,700 -1.50 -4.26 35,200 35,700 33,600 2,486,020 83,778,874,000
28/02/2017 35,200 -2.10 -5.63 37,300 37,300 35,200 2,231,620 78,553,024,000
27/02/2017 37,300 1.85 5.22 35,000 37,500 34,700 1,499,600 55,935,080,000
24/02/2017 35,450 -2.65 -6.96 37,400 37,800 35,450 4,142,600 146,855,170,000
23/02/2017 38,100 2.20 6.13 35,900 38,400 35,450 2,563,610 97,673,541,000
22/02/2017 35,900 2.30 6.85 33,600 35,950 32,500 4,098,790 147,146,561,000
21/02/2017 33,600 0.50 1.51 33,050 33,600 32,950 1,919,260 64,487,136,000
20/02/2017 33,100 0.10 0.30 33,000 33,200 32,400 1,460,320 48,336,592,000
17/02/2017 33,000 0.20 0.61 32,900 33,200 32,600 2,334,900 77,051,700,000
16/02/2017 32,800 1.50 4.79 31,500 32,800 31,500 3,463,380 113,598,864,000
15/02/2017 31,300 0.40 1.29 30,900 31,300 30,850 1,509,990 47,262,687,000
14/02/2017 30,900 0.05 0.16 31,000 31,000 30,850 522,040 16,131,036,000
13/02/2017 30,850 0.10 0.33 30,800 30,950 30,750 1,527,510 47,123,683,500
10/02/2017 30,750 -0.45 -1.44 31,200 31,200 30,650 2,167,990 66,665,692,500
09/02/2017 31,200 -0.05 -0.16 31,100 31,300 30,800 2,442,850 76,216,920,000
08/02/2017 31,250 0.35 1.13 30,900 31,250 30,750 2,441,480 76,296,250,000
07/02/2017 30,900 -0.05 -0.16 31,100 31,300 30,850 1,010,000 31,209,000,000
06/02/2017 30,950 -0.05 -0.16 31,100 31,100 30,750 472,030 14,609,328,500
03/02/2017 31,000 -0.30 -0.96 31,300 31,600 30,800 442,010 13,702,310,000
02/02/2017 31,300 0.60 1.95 31,200 31,300 30,700 562,330 17,600,929,000
25/01/2017 30,700 0.30 0.99 30,800 31,000 30,500 719,690 22,094,483,000
24/01/2017 30,400 -0.40 -1.30 30,600 30,950 30,400 398,380 12,110,752,000
23/01/2017 30,800 0.35 1.15 30,850 30,850 30,400 242,590 7,471,772,000
20/01/2017 30,450 0.25 0.83 30,700 31,000 30,200 769,410 23,428,534,500
19/01/2017 30,200 0.00 ■■ 0.00 30,200 30,900 30,200 452,090 13,653,118,000
18/01/2017 30,200 -1.15 -3.67 31,100 31,400 30,200 707,900 21,378,580,000
17/01/2017 31,350 0.25 0.80 30,650 31,400 30,650 1,303,670 40,870,054,500
16/01/2017 31,100 -0.50 -1.58 31,600 31,600 31,000 324,050 10,077,955,000
13/01/2017 31,600 1.00 3.27 30,900 31,900 30,900 700,270 22,128,532,000
12/01/2017 30,600 -1.40 -4.38 31,900 31,900 30,550 2,281,960 69,827,976,000
11/01/2017 32,000 0.20 0.63 31,700 32,000 31,700 1,281,980 41,023,360,000
10/01/2017 31,800 -0.50 -1.55 32,000 32,000 31,500 1,126,550 35,824,290,000
09/01/2017 32,300 1.25 4.03 31,000 32,300 30,900 3,112,250 100,525,675,000
06/01/2017 31,050 0.95 3.16 29,800 31,300 29,800 3,491,430 108,408,901,500
05/01/2017 30,100 -0.25 -0.82 30,200 30,400 29,500 1,353,640 40,744,564,000
04/01/2017 30,350 0.45 1.51 29,700 30,600 29,650 2,508,100 76,120,835,000
03/01/2017 29,900 1.75 6.22 28,300 29,900 28,300 3,136,270 93,774,473,000
30/12/2016 28,150 0.10 0.36 28,050 28,150 27,950 177,860 5,006,759,000
29/12/2016 28,050 -0.20 -0.71 28,250 28,250 27,900 373,760 10,483,968,000
28/12/2016 28,250 0.10 0.36 28,150 28,250 27,700 618,950 17,485,337,500
27/12/2016 28,150 0.05 0.18 28,300 28,300 28,000 194,940 5,487,561,000
26/12/2016 28,100 0.20 0.72 28,400 28,400 28,100 378,930 10,647,933,000
23/12/2016 28,500 0.05 0.18 28,500 28,650 28,400 257,470 7,337,895,000
22/12/2016 28,450 0.00 ■■ 0.00 28,600 28,700 28,450 210,320 5,983,604,000
21/12/2016 28,450 -0.15 -0.52 28,800 28,800 28,450 304,000 8,648,800,000
20/12/2016 28,600 -0.30 -1.04 29,100 29,100 28,500 317,030 9,067,058,000
19/12/2016 28,900 -0.30 -1.03 29,100 29,100 28,800 876,760 25,338,364,000
16/12/2016 29,200 0.20 0.69 29,150 29,200 28,600 3,920,770 114,486,484,000
15/12/2016 29,000 -0.20 -0.68 29,200 29,200 28,800 391,900 11,365,100,000
14/12/2016 29,200 0.00 ■■ 0.00 29,200 29,300 28,850 466,910 13,633,772,000
13/12/2016 29,200 0.40 1.39 28,950 29,200 28,800 846,310 24,712,252,000
12/12/2016 28,800 -0.60 -2.04 29,200 29,200 28,750 395,640 11,394,432,000
09/12/2016 29,400 0.25 0.86 29,000 29,450 28,900 801,330 23,559,102,000
08/12/2016 29,150 0.55 1.92 28,800 29,150 28,600 664,880 19,381,252,000
07/12/2016 28,600 0.20 0.70 28,400 28,900 28,400 210,650 6,024,590,000
06/12/2016 28,400 -0.30 -1.05 28,800 28,800 28,350 629,410 17,875,244,000
05/12/2016 28,700 -0.70 -2.38 29,300 29,300 28,600 609,650 17,496,955,000
02/12/2016 29,400 -0.15 -0.51 29,550 29,550 29,350 508,830 14,959,602,000
01/12/2016 29,550 0.05 0.17 29,400 29,600 29,400 490,240 14,486,592,000
30/11/2016 29,500 0.00 ■■ 0.00 29,600 29,600 29,300 407,140 12,010,630,000
29/11/2016 29,500 -0.10 -0.34 29,650 29,700 29,350 454,410 13,405,095,000
28/11/2016 29,600 -0.20 -0.67 29,800 29,800 29,300 242,130 7,167,048,000
25/11/2016 29,800 0.10 0.34 29,800 29,900 29,650 1,235,600 36,820,880,000
24/11/2016 29,700 0.10 0.34 29,800 29,850 29,650 1,500,130 44,553,861,000
23/11/2016 29,600 0.15 0.51 29,450 29,800 29,450 1,294,230 38,309,208,000
22/11/2016 29,450 0.10 0.34 29,450 29,550 29,200 694,520 20,453,614,000
21/11/2016 29,350 -0.10 -0.34 29,550 29,550 29,350 496,060 14,559,361,000
18/11/2016 29,450 0.35 1.20 29,100 29,450 29,100 739,620 21,781,809,000
17/11/2016 29,100 -0.20 -0.68 29,200 29,450 29,100 523,950 15,246,945,000
16/11/2016 29,300 -0.20 -0.68 29,600 29,750 29,300 791,650 23,195,345,000
15/11/2016 29,500 0.00 ■■ 0.00 29,600 29,600 29,450 463,570 13,675,315,000
14/11/2016 29,500 0.70 2.43 28,700 29,800 28,700 1,625,700 47,958,150,000
11/11/2016 28,800 -0.20 -0.69 29,050 29,050 28,800 255,460 7,357,248,000
10/11/2016 29,000 0.50 1.75 28,500 29,100 28,500 904,040 26,217,160,000
09/11/2016 28,500 0.10 0.35 28,000 28,550 27,800 1,375,530 39,202,605,000
08/11/2016 28,400 -0.10 -0.35 28,700 28,700 28,000 948,150 26,927,460,000
07/11/2016 28,500 0.50 1.79 28,350 28,750 28,300 1,241,860 35,393,010,000
04/11/2016 28,000 -0.30 -1.06 28,400 28,400 28,000 465,240 13,026,720,000
03/11/2016 28,300 -0.40 -1.39 28,550 28,650 28,300 884,810 25,040,123,000
02/11/2016 28,700 0.00 ■■ 0.00 28,750 29,000 28,700 1,039,890 29,844,843,000
01/11/2016 28,700 0.20 0.70 28,500 28,700 28,450 1,543,710 44,304,477,000
31/10/2016 28,500 -0.50 -1.72 28,950 29,200 28,450 1,072,720 30,572,520,000
28/10/2016 29,000 0.20 0.69 29,200 29,300 28,800 3,051,540 88,494,660,000
27/10/2016 28,800 -0.50 -1.71 28,800 29,000 28,800 1,438,700 41,434,560,000
26/10/2016 29,300 -0.20 -0.68 29,500 29,500 28,500 938,630 27,501,859,000
25/10/2016 29,500 -0.05 -0.17 29,550 29,700 29,350 1,720,700 50,760,650,000
24/10/2016 29,550 -0.75 -2.48 30,300 30,300 29,550 446,000 13,179,300,000
21/10/2016 30,300 -0.20 -0.66 30,500 30,500 29,850 684,010 20,725,503,000
20/10/2016 30,500 1.40 4.81 29,250 31,100 28,850 4,537,950 138,407,475,000
19/10/2016 29,100 -0.35 -1.19 29,550 29,550 28,850 4,874,740 141,854,934,000
18/10/2016 29,450 -0.10 -0.34 29,400 29,600 29,100 2,095,860 61,723,077,000
17/10/2016 29,550 -1.05 -3.43 30,600 30,600 29,550 4,576,220 135,227,301,000
14/10/2016 30,600 0.20 0.66 30,150 30,600 29,950 2,279,610 69,756,066,000
13/10/2016 30,400 0.10 0.33 30,300 30,450 30,000 1,154,930 35,109,872,000
12/10/2016 30,300 0.50 1.68 29,800 30,400 29,600 2,213,470 67,068,141,000
11/10/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,300 1,322,950 39,423,910,000
10/10/2016 29,800 -0.40 -1.32 30,100 30,100 29,700 2,471,230 73,642,654,000
07/10/2016 30,200 0.20 0.67 30,000 30,200 29,800 948,480 28,644,096,000
06/10/2016 30,000 0.45 1.52 29,550 30,000 29,500 2,998,200 89,946,000,000
05/10/2016 29,550 0.35 1.20 29,200 29,550 29,200 881,880 26,059,554,000
04/10/2016 29,200 -0.50 -1.68 29,700 29,700 29,200 2,204,880 64,382,496,000
03/10/2016 29,700 0.20 0.68 29,600 29,700 29,450 1,665,850 49,475,745,000
30/09/2016 29,500 0.25 0.85 29,250 29,500 29,200 2,014,600 59,430,700,000
29/09/2016 29,250 0.20 0.69 29,200 29,300 29,000 2,270,380 66,408,615,000
28/09/2016 29,050 0.20 0.69 28,900 29,100 28,700 1,043,840 30,323,552,000
27/09/2016 28,850 0.30 1.05 28,550 28,950 28,200 2,471,240 71,295,274,000
26/09/2016 28,550 -0.20 -0.70 29,000 29,000 28,550 1,999,600 57,088,580,000
23/09/2016 28,750 0.05 0.17 28,700 29,000 28,500 773,990 22,252,212,500
22/09/2016 28,700 0.00 ■■ 0.00 28,700 29,300 28,700 555,150 15,932,805,000
21/09/2016 28,700 -0.30 -1.03 28,900 29,200 28,700 1,472,710 42,266,777,000
20/09/2016 29,000 -0.50 -1.69 29,450 29,450 28,900 1,828,950 53,039,550,000
19/09/2016 29,500 0.05 0.17 29,450 29,500 29,100 1,318,300 38,889,850,000
16/09/2016 29,450 0.40 1.38 28,800 29,900 28,800 2,482,690 73,115,220,500
15/09/2016 29,050 -0.05 -0.17 29,300 29,300 29,000 619,800 18,005,190,000
14/09/2016 29,100 -0.10 -0.34 29,300 29,500 29,000 1,098,100 31,954,710,000
13/09/2016 29,200 0.45 1.57 28,800 29,200 28,800 1,237,970 36,148,724,000
12/09/2016 28,750 -0.35 -1.20 29,000 29,000 28,600 654,760 18,824,350,000
09/09/2016 29,100 -0.20 -0.68 29,100 29,300 28,900 804,650 23,415,315,000
08/09/2016 29,300 1.00 3.53 28,300 29,400 28,100 3,620,430 106,078,599,000
07/09/2016 28,300 -0.10 -0.35 28,400 28,400 27,900 1,461,910 41,372,053,000
06/09/2016 28,400 -0.10 -0.35 28,400 28,500 28,000 1,505,010 42,742,284,000
05/09/2016 28,500 0.20 0.71 28,400 28,800 28,300 1,483,900 42,291,150,000
01/09/2016 28,300 -0.30 -1.05 28,600 28,700 27,900 1,598,840 45,247,172,000
31/08/2016 28,600 0.40 1.42 28,200 28,700 28,000 2,404,120 68,757,832,000
30/08/2016 28,200 0.70 2.55 27,500 28,200 27,500 1,658,460 46,768,572,000
29/08/2016 27,500 -0.50 -1.79 28,000 28,000 27,500 780,770 21,471,175,000
26/08/2016 28,000 1.00 3.70 27,200 28,000 26,900 4,698,300 131,552,400,000
25/08/2016 27,000 -0.30 -1.10 27,300 27,300 27,000 490,820 13,252,140,000
24/08/2016 27,300 0.30 1.11 27,000 27,400 26,700 2,282,410 62,309,793,000
23/08/2016 27,000 0.40 1.50 26,600 27,000 26,600 1,275,840 34,447,680,000
22/08/2016 26,600 -0.60 -2.21 27,200 27,200 26,600 1,224,470 32,570,902,000
19/08/2016 27,200 0.00 ■■ 0.00 27,000 27,900 26,800 4,434,420 120,616,224,000
18/08/2016 27,200 1.30 5.02 25,900 27,200 25,900 4,336,900 117,963,680,000
17/08/2016 25,900 0.00 ■■ 0.00 25,800 25,900 25,600 1,323,430 34,276,837,000
16/08/2016 25,900 0.60 2.37 25,400 26,300 25,400 2,190,490 56,733,691,000
15/08/2016 25,300 -0.10 -0.39 25,200 25,400 25,200 255,600 6,466,680,000
12/08/2016 25,400 -0.10 -0.39 25,500 25,700 25,300 2,630,470 66,813,938,000
11/08/2016 25,500 0.10 0.39 25,400 25,700 25,400 3,811,460 97,192,230,000
10/08/2016 25,400 0.00 ■■ 0.00 25,400 25,600 25,300 2,993,880 76,044,552,000
09/08/2016 25,400 0.00 ■■ 0.00 25,200 25,500 25,200 3,768,130 95,710,502,000
08/08/2016 25,400 0.00 ■■ 0.00 25,400 25,600 25,400 2,977,210 75,621,134,000
05/08/2016 25,400 0.20 0.79 25,300 25,400 24,800 1,938,990 49,250,346,000
04/08/2016 25,200 0.00 ■■ 0.00 25,400 25,500 25,200 3,480,280 87,703,056,000
03/08/2016 25,200 0.00 ■■ 0.00 25,300 25,600 25,200 3,102,860 78,192,072,000
02/08/2016 25,200 -0.70 -2.70 25,700 25,900 25,200 4,768,970 120,178,044,000
01/08/2016 25,900 -0.10 -0.38 26,000 26,000 25,700 4,198,160 108,732,344,000
29/07/2016 26,000 0.20 0.78 25,900 26,000 25,800 3,385,030 88,010,780,000
28/07/2016 25,800 0.30 1.18 25,800 26,000 25,700 5,012,190 129,314,502,000
27/07/2016 25,500 -0.20 -0.78 25,500 25,700 25,400 1,088,890 27,766,695,000
26/07/2016 25,700 0.00 ■■ 0.00 25,600 25,700 25,400 850,420 21,855,794,000
25/07/2016 25,700 0.00 ■■ 0.00 25,600 25,800 25,500 731,370 18,796,209,000
22/07/2016 25,700 -0.20 -0.77 25,600 25,800 25,500 1,404,030 36,083,571,000
21/07/2016 25,900 -0.20 -0.77 26,000 26,100 25,700 1,009,260 26,139,834,000
20/07/2016 26,100 -0.10 -0.38 26,100 26,200 25,800 2,784,030 72,663,183,000
19/07/2016 26,200 -0.30 -1.13 26,300 26,500 26,000 1,452,930 38,066,766,000
18/07/2016 26,500 0.30 1.15 26,700 26,700 26,100 1,840,800 48,781,200,000
15/07/2016 26,800 0.50 1.90 26,300 26,800 26,300 1,095,290 29,353,772,000
14/07/2016 26,300 -0.50 -1.87 26,700 26,900 26,300 1,665,020 43,790,026,000
13/07/2016 26,800 0.30 1.13 26,500 26,900 26,500 2,378,270 63,737,636,000
12/07/2016 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 1,329,180 35,223,270,000
11/07/2016 26,500 -1.00 -3.64 27,500 27,500 26,300 1,553,320 41,162,980,000
08/07/2016 27,500 -0.70 -2.48 28,000 28,200 27,500 929,890 25,571,975,000
07/07/2016 28,200 0.40 1.44 28,100 28,200 27,600 2,226,150 62,777,430,000
06/07/2016 27,800 0.20 0.72 27,000 27,800 27,000 907,400 25,225,720,000
05/07/2016 27,600 1.20 4.55 26,400 27,600 26,100 2,754,050 76,011,780,000
04/07/2016 26,400 0.10 0.38 26,300 26,700 26,200 748,070 19,749,048,000
01/07/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 462,630 12,167,169,000
30/06/2016 26,300 0.00 ■■ 0.00 26,500 26,500 26,200 780,830 20,535,829,000
29/06/2016 26,300 0.40 1.54 26,100 26,500 26,100 1,691,000 44,473,300,000
28/06/2016 25,900 -0.10 -0.38 26,000 26,100 25,800 1,655,170 42,868,903,000
27/06/2016 26,000 -0.10 -0.38 26,000 26,000 25,500 381,910 9,929,660,000
24/06/2016 26,100 -0.40 -1.51 26,500 26,500 24,800 1,947,160 50,820,876,000
23/06/2016 26,500 0.30 1.15 26,000 26,500 26,000 2,037,600 53,996,400,000
22/06/2016 26,200 -0.20 -0.76 26,600 26,600 26,100 906,660 23,754,492,000
21/06/2016 26,400 -0.40 -1.49 26,800 27,000 26,400 1,246,170 32,898,888,000
20/06/2016 26,800 1.20 4.69 25,800 26,800 25,700 2,004,650 53,724,620,000
17/06/2016 25,600 -0.20 -0.78 25,900 25,900 25,600 512,340 13,115,904,000
16/06/2016 25,800 0.10 0.39 25,800 25,900 25,600 761,710 19,652,118,000
15/06/2016 25,700 0.00 ■■ 0.00 25,500 25,700 25,500 361,410 9,288,237,000
14/06/2016 25,700 -0.10 -0.39 25,800 25,800 25,500 444,320 11,419,024,000
13/06/2016 25,800 -0.10 -0.39 25,900 25,900 25,600 311,670 8,041,086,000
10/06/2016 25,900 0.00 ■■ 0.00 25,900 26,000 25,800 524,710 13,589,989,000
09/06/2016 25,900 0.00 ■■ 0.00 26,000 26,000 25,600 430,270 11,143,993,000
08/06/2016 25,900 0.20 0.78 25,700 25,900 25,600 718,610 18,611,999,000
07/06/2016 25,700 -0.10 -0.39 25,800 25,800 25,500 302,700 7,779,390,000
06/06/2016 25,800 0.10 0.39 25,700 25,800 25,500 416,430 10,743,894,000
03/06/2016 25,700 0.10 0.39 25,500 25,700 25,500 267,550 6,876,035,000
02/06/2016 25,600 0.10 0.39 25,500 25,700 25,400 481,500 12,326,400,000
01/06/2016 25,500 0.20 0.79 25,400 25,500 25,300 616,490 15,720,495,000
31/05/2016 25,300 -0.20 -0.78 25,500 25,500 25,300 606,220 15,337,366,000
30/05/2016 25,500 0.10 0.39 25,400 25,500 25,200 201,920 5,148,960,000
27/05/2016 25,400 0.10 0.40 25,200 25,400 25,200 108,820 2,764,028,000
26/05/2016 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 705,210 17,841,813,000
25/05/2016 25,300 -0.10 -0.39 25,600 25,600 25,300 456,110 11,539,583,000
24/05/2016 25,400 0.00 ■■ 0.00 25,400 25,500 25,300 351,550 8,929,370,000
23/05/2016 25,400 -0.20 -0.78 25,500 25,500 25,200 239,050 6,071,870,000
20/05/2016 25,600 0.10 0.39 25,500 25,700 25,400 420,130 10,755,328,000
19/05/2016 25,500 -0.40 -1.54 25,900 25,900 25,500 725,680 18,504,840,000
18/05/2016 25,900 -0.10 -0.38 26,000 26,100 25,800 581,650 15,064,735,000
17/05/2016 26,000 0.30 1.17 25,700 26,000 25,400 1,308,770 34,028,020,000
16/05/2016 25,700 0.00 ■■ 0.00 25,800 25,800 25,400 546,630 14,048,391,000
13/05/2016 25,700 -0.20 -0.77 25,800 26,100 25,600 1,157,140 29,738,498,000
12/05/2016 25,900 0.30 1.17 25,600 26,100 25,600 2,573,930 66,664,787,000
11/05/2016 25,600 0.50 1.99 25,000 25,800 25,000 3,758,780 96,224,768,000
10/05/2016 25,100 0.10 0.40 24,800 25,200 24,700 1,161,620 29,156,662,000
09/05/2016 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 2,168,570 54,214,250,000
06/05/2016 25,000 -0.20 -0.79 25,200 25,200 24,800 2,775,930 69,398,250,000
05/05/2016 25,200 0.30 1.20 24,900 25,300 24,600 2,080,880 52,438,176,000
04/05/2016 24,900 0.10 0.40 24,800 25,000 24,600 743,320 18,508,668,000
29/04/2016 24,800 0.50 2.06 24,300 25,100 24,300 2,321,520 57,573,696,000
28/04/2016 24,300 -0.20 -0.82 24,500 24,500 24,200 934,890 22,717,827,000
27/04/2016 24,500 -0.10 -0.41 24,700 24,700 24,400 1,173,640 28,754,180,000
26/04/2016 24,600 0.00 ■■ 0.00 24,600 24,800 24,500 1,323,940 32,568,924,000
25/04/2016 24,600 -0.40 -1.60 25,000 25,000 24,600 1,394,440 34,303,224,000
22/04/2016 25,000 0.20 0.81 24,800 25,100 24,600 1,919,110 47,977,750,000
21/04/2016 24,800 0.20 0.81 24,600 24,800 24,400 2,448,200 60,715,360,000
20/04/2016 24,600 0.20 0.82 24,500 24,800 24,300 3,252,180 80,003,628,000
19/04/2016 24,400 -0.50 -2.01 25,000 25,000 24,400 2,220,640 54,183,616,000
15/04/2016 24,900 0.10 0.40 24,800 24,900 24,700 1,287,750 32,064,975,000
14/04/2016 24,800 -0.20 -0.80 25,100 25,100 24,700 2,116,790 52,496,392,000
13/04/2016 25,000 -0.60 -2.34 25,600 25,600 24,900 2,350,120 58,753,000,000
12/04/2016 25,600 0.20 0.79 25,300 25,800 25,100 4,600,800 117,780,480,000
11/04/2016 25,400 0.10 0.40 25,200 25,400 25,000 2,395,830 60,854,082,000
08/04/2016 25,300 0.00 ■■ 0.00 25,200 25,400 24,900 1,474,470 37,304,091,000
07/04/2016 25,300 1.30 5.42 24,200 25,300 24,000 7,279,980 184,183,494,000
06/04/2016 24,000 -0.20 -0.83 24,100 24,300 24,000 1,384,410 33,225,840,000
05/04/2016 24,200 0.20 0.83 24,000 24,300 23,900 1,294,920 31,337,064,000
04/04/2016 24,000 -0.10 -0.41 24,100 24,300 23,800 2,468,190 59,236,560,000
01/04/2016 24,100 0.40 1.69 23,600 24,200 23,600 3,235,120 77,966,392,000
31/03/2016 23,700 0.00 ■■ 0.00 23,600 24,000 23,600 1,496,780 35,473,686,000
30/03/2016 23,700 0.10 0.42 23,600 23,800 23,500 716,990 16,992,663,000
29/03/2016 23,600 -0.10 -0.42 23,800 24,000 23,600 1,233,580 29,112,488,000
28/03/2016 23,700 0.40 1.72 23,700 23,900 23,700 1,408,570 33,383,109,000
25/03/2016 23,300 -0.20 -0.85 23,400 23,600 23,300 1,159,170 27,008,661,000
24/03/2016 23,500 -0.30 -1.26 23,800 23,800 23,500 1,431,560 33,641,660,000
23/03/2016 23,800 0.40 1.71 23,400 23,800 23,400 1,188,640 28,289,632,000
22/03/2016 23,400 0.00 ■■ 0.00 23,300 23,600 23,300 1,307,080 30,585,672,000
21/03/2016 23,400 -0.20 -0.85 23,600 23,600 23,400 2,129,690 49,834,746,000
18/03/2016 23,600 -0.40 -1.67 24,000 24,000 23,500 1,872,570 44,192,652,000
17/03/2016 24,000 0.10 0.42 23,900 24,100 23,800 2,172,840 52,148,160,000
16/03/2016 23,900 -0.20 -0.83 24,100 24,100 23,800 1,963,560 46,929,084,000
15/03/2016 24,100 0.00 ■■ 0.00 24,000 24,200 23,700 3,438,740 82,873,634,000
14/03/2016 24,100 0.30 1.26 23,900 24,100 23,500 3,799,320 91,563,612,000
11/03/2016 23,800 0.40 1.71 23,400 24,100 23,300 3,228,520 76,838,776,000
10/03/2016 23,400 -0.10 -0.43 23,500 23,500 23,300 1,128,950 26,417,430,000
09/03/2016 23,500 0.00 ■■ 0.00 23,600 23,800 23,400 2,565,510 60,289,485,000
08/03/2016 23,500 0.20 0.86 23,000 23,500 23,000 5,018,890 117,943,915,000
07/03/2016 23,300 0.20 0.87 22,900 23,500 22,800 5,315,390 123,848,587,000
04/03/2016 23,100 0.30 1.32 23,000 23,300 22,900 1,610,200 37,195,620,000
03/03/2016 22,800 -0.10 -0.44 23,000 23,200 22,700 2,693,400 61,409,520,000
02/03/2016 22,900 -0.10 -0.43 23,100 23,200 22,900 1,055,340 24,167,286,000
01/03/2016 23,000 -0.40 -1.71 23,400 23,400 23,000 1,208,600 27,797,800,000
29/02/2016 23,400 1.00 4.46 22,400 23,500 22,200 3,776,170 88,362,378,000
26/02/2016 22,400 0.10 0.45 22,200 22,400 22,200 952,430 21,334,432,000
25/02/2016 22,300 -0.20 -0.89 22,600 22,600 22,200 891,570 19,882,011,000
24/02/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 1,257,690 28,298,025,000
23/02/2016 22,500 -0.20 -0.88 22,700 22,800 22,400 2,060,810 46,368,225,000
22/02/2016 22,700 0.20 0.89 22,600 22,800 22,400 3,347,390 75,985,753,000
19/02/2016 22,500 -0.10 -0.44 22,700 22,800 22,500 1,182,000 26,595,000,000
18/02/2016 22,600 0.00 ■■ 0.00 22,700 22,800 22,600 603,220 13,632,772,000
17/02/2016 22,600 -0.20 -0.88 22,600 22,700 22,500 559,510 12,644,926,000
16/02/2016 22,800 0.10 0.44 22,800 22,900 22,600 603,890 13,768,692,000
15/02/2016 22,700 0.20 0.89 22,200 22,700 22,200 527,310 11,969,937,000
05/02/2016 22,500 -0.10 -0.44 22,400 22,600 22,400 294,480 6,625,800,000
04/02/2016 22,600 0.30 1.35 22,300 22,600 22,300 864,470 19,537,022,000
03/02/2016 22,300 -0.20 -0.89 22,300 22,500 22,200 554,130 12,357,099,000
02/02/2016 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 466,800 10,503,000,000
01/02/2016 22,500 0.10 0.45 22,300 22,800 22,300 1,546,360 34,793,100,000
29/01/2016 22,400 0.20 0.90 22,200 22,500 22,200 1,027,150 23,008,160,000
28/01/2016 22,200 -0.20 -0.89 22,300 22,400 22,200 535,660 11,891,652,000
27/01/2016 22,400 0.20 0.90 22,400 22,500 22,200 950,060 21,281,344,000
26/01/2016 22,200 -0.50 -2.20 22,500 22,600 22,000 1,043,420 23,163,924,000
25/01/2016 22,700 0.80 3.65 22,000 22,700 22,000 2,179,020 49,463,754,000
22/01/2016 21,900 0.10 0.46 22,100 22,300 21,700 3,194,570 69,961,083,000
21/01/2016 21,800 -0.10 -0.46 21,700 22,200 21,700 1,806,180 39,374,724,000
20/01/2016 21,900 -0.30 -1.35 22,000 22,300 21,800 623,140 13,646,766,000
19/01/2016 22,200 0.20 0.91 21,700 22,200 21,700 729,290 16,190,238,000
18/01/2016 22,000 -0.30 -1.35 22,000 22,200 21,300 1,491,430 32,811,460,000
15/01/2016 22,300 0.10 0.45 22,000 22,400 22,000 1,432,290 31,940,067,000
14/01/2016 22,200 -0.20 -0.89 22,200 22,200 21,700 1,878,570 41,704,254,000
13/01/2016 22,400 -0.20 -0.88 22,800 23,000 22,400 658,220 14,744,128,000
12/01/2016 22,600 0.20 0.89 22,400 22,600 22,400 538,170 12,162,642,000
11/01/2016 22,400 0.00 ■■ 0.00 22,500 22,500 22,100 543,860 12,182,464,000
08/01/2016 22,400 0.00 ■■ 0.00 22,300 22,400 21,900 1,369,980 30,687,552,000
07/01/2016 22,400 -0.70 -3.03 23,000 23,000 22,300 1,612,220 36,113,728,000
06/01/2016 23,100 0.60 2.67 22,400 23,200 22,400 2,050,830 47,374,173,000
05/01/2016 22,500 -0.30 -1.32 22,700 23,000 22,500 1,196,460 26,920,350,000
04/01/2016 22,800 1.20 5.56 21,700 22,900 21,700 5,390,820 122,910,696,000
31/12/2015 21,600 -0.10 -0.46 21,600 21,800 21,600 1,020,780 22,048,848,000
30/12/2015 21,700 0.20 0.93 21,500 21,800 21,500 603,030 13,085,751,000
29/12/2015 21,500 0.20 0.94 21,300 21,600 21,300 592,030 12,728,645,000
28/12/2015 21,300 -0.20 -0.93 21,700 21,700 21,300 398,090 8,479,317,000
25/12/2015 21,500 0.30 1.42 21,200 21,600 21,200 1,257,210 27,030,015,000
24/12/2015 21,200 0.10 0.47 21,000 21,300 21,000 555,530 11,777,236,000
23/12/2015 21,100 -0.20 -0.94 21,300 21,300 21,000 498,690 10,522,359,000
22/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,100 227,070 4,836,591,000
21/12/2015 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 436,670 9,301,071,000
18/12/2015 21,300 -0.30 -1.39 21,300 21,600 21,300 207,200 4,413,360,000
17/12/2015 21,600 0.10 0.47 21,700 21,800 21,400 460,830 9,953,928,000
16/12/2015 21,500 0.10 0.47 21,500 21,700 21,400 770,980 16,576,070,000
15/12/2015 21,400 0.30 1.42 21,100 21,600 21,100 394,240 8,436,736,000
14/12/2015 21,100 -0.40 -1.86 21,300 21,400 21,100 411,850 8,690,035,000
11/12/2015 21,500 0.10 0.47 21,400 21,500 21,200 534,040 11,481,860,000
10/12/2015 21,400 0.10 0.47 21,300 21,500 21,100 676,370 14,474,318,000
09/12/2015 21,300 -0.50 -2.29 21,900 21,900 21,300 784,320 16,706,016,000
08/12/2015 21,800 -0.10 -0.46 21,700 21,900 21,500 413,490 9,014,082,000
07/12/2015 21,900 0.10 0.46 21,800 22,300 21,700 365,720 8,009,268,000
04/12/2015 21,800 -0.30 -1.36 21,900 22,000 21,700 481,820 10,503,676,000
03/12/2015 22,100 -0.50 -2.21 22,600 22,600 21,900 1,124,090 24,842,389,000
02/12/2015 22,600 0.30 1.35 22,100 22,600 22,100 1,310,470 29,616,622,000
01/12/2015 22,300 0.80 3.72 21,300 22,300 21,300 6,031,040 134,492,192,000
30/11/2015 21,500 -0.20 -0.92 21,700 21,700 21,200 1,405,380 30,215,670,000
27/11/2015 21,700 -0.30 -1.36 22,000 22,000 21,700 1,537,700 33,368,090,000
26/11/2015 22,000 -0.10 -0.45 22,200 22,300 21,800 2,080,810 45,777,820,000
25/11/2015 22,100 1.10 5.24 21,000 22,200 21,000 4,851,540 107,219,034,000
24/11/2015 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 1,732,230 36,376,830,000
23/11/2015 21,000 0.10 0.48 21,000 21,300 21,000 1,134,010 23,814,210,000
20/11/2015 20,900 0.00 ■■ 0.00 20,800 21,100 20,800 1,409,850 29,465,865,000
19/11/2015 20,900 0.00 ■■ 0.00 20,800 21,100 20,800 2,119,730 44,302,357,000
18/11/2015 20,900 -0.10 -0.48 20,900 21,100 20,900 1,570,700 32,827,630,000
17/11/2015 21,000 0.20 0.96 20,200 21,100 20,200 9,734,440 204,423,240,000
16/11/2015 20,800 -0.40 -1.89 21,000 21,200 20,600 4,954,730 103,058,384,000
13/11/2015 21,200 0.40 1.92 20,800 21,300 20,800 3,025,580 64,142,296,000
12/11/2015 20,800 -0.40 -1.89 21,000 21,200 20,800 3,206,720 66,699,776,000
11/11/2015 21,200 0.20 0.95 21,200 21,600 21,200 2,603,190 55,187,628,000
10/11/2015 21,000 -0.30 -1.41 21,500 21,500 20,800 4,633,910 97,312,110,000
09/11/2015 21,300 -1.10 -4.91 22,300 22,600 21,200 12,472,270 265,659,351,000
06/11/2015 22,400 -0.50 -2.18 22,900 22,900 22,300 4,792,380 107,349,312,000
05/11/2015 22,900 0.00 ■■ 0.00 23,000 23,100 22,800 2,096,090 48,000,461,000
04/11/2015 22,900 -0.10 -0.43 23,100 23,200 22,800 2,183,450 50,001,005,000
03/11/2015 23,000 -0.40 -1.71 23,700 23,700 22,900 5,464,550 125,684,650,000
02/11/2015 24,200 -0.20 -0.82 24,300 24,400 24,100 2,410,630 58,337,246,000
30/10/2015 24,400 -0.10 -0.41 24,500 24,500 24,200 880,160 21,475,904,000
29/10/2015 24,500 0.30 1.24 24,200 24,500 24,100 2,989,330 73,238,585,000
28/10/2015 24,200 0.30 1.26 23,900 24,400 23,900 4,530,920 109,648,264,000
27/10/2015 23,900 -0.20 -0.83 24,100 24,200 23,900 1,806,270 43,169,853,000
26/10/2015 24,100 0.20 0.84 24,100 24,300 23,900 3,363,950 81,071,195,000
23/10/2015 23,900 0.00 ■■ 0.00 24,100 24,100 23,900 3,129,850 74,803,415,000
22/10/2015 23,900 0.10 0.42 23,800 24,000 23,700 2,020,510 48,290,189,000
21/10/2015 23,800 -0.10 -0.42 24,000 24,300 23,700 2,754,350 65,553,530,000
20/10/2015 23,900 -0.70 -2.85 24,600 24,600 23,900 4,293,110 102,605,329,000
19/10/2015 24,600 0.40 1.65 24,300 24,700 24,300 2,987,890 73,502,094,000
16/10/2015 24,200 0.00 ■■ 0.00 24,300 24,400 24,200 1,983,230 47,994,166,000
15/10/2015 24,200 0.00 ■■ 0.00 24,200 24,300 24,100 1,495,240 36,184,808,000
14/10/2015 24,200 -0.20 -0.82 24,300 24,400 24,100 3,105,170 75,145,114,000
13/10/2015 24,400 0.20 0.83 24,000 24,700 23,900 4,283,800 104,524,720,000
12/10/2015 24,200 1.10 4.76 23,200 24,200 23,200 6,058,990 146,627,558,000
09/10/2015 23,100 -0.30 -1.28 23,500 23,700 23,100 7,495,690 173,150,439,000
08/10/2015 23,400 -0.20 -0.85 23,600 23,700 23,400 5,471,870 128,041,758,000
07/10/2015 23,600 0.30 1.29 23,700 23,900 23,500 7,198,860 169,893,096,000
06/10/2015 23,300 0.30 1.30 23,300 23,400 23,100 2,945,260 68,624,558,000
05/10/2015 23,000 0.20 0.88 22,800 23,100 22,800 1,644,900 37,832,700,000
02/10/2015 22,800 -0.30 -1.30 23,100 23,100 22,800 358,190 8,166,732,000
01/10/2015 23,100 0.20 0.87 23,000 23,100 22,900 964,380 22,277,178,000
30/09/2015 22,900 -0.20 -0.87 23,100 23,200 22,900 958,110 21,940,719,000
29/09/2015 23,100 0.00 ■■ 0.00 22,900 23,100 22,800 2,540,660 58,689,246,000
28/09/2015 23,100 -0.20 -0.86 23,500 23,500 23,000 2,225,240 51,403,044,000
25/09/2015 23,300 -0.30 -1.27 23,500 23,500 23,200 3,157,820 73,577,206,000
24/09/2015 23,600 0.10 0.43 23,500 23,700 23,300 2,879,490 67,955,964,000
23/09/2015 23,500 0.30 1.29 22,900 23,500 22,900 2,764,380 64,962,930,000
22/09/2015 23,200 0.10 0.43 23,100 23,300 23,000 2,610,650 60,567,080,000
21/09/2015 23,100 0.70 3.12 22,700 23,200 22,600 3,797,600 87,724,560,000
18/09/2015 22,400 0.70 3.23 22,000 22,700 21,700 7,049,360 157,905,664,000
17/09/2015 21,700 -0.20 -0.91 21,900 22,200 21,600 2,931,990 63,624,183,000
16/09/2015 21,900 -0.20 -0.90 22,100 22,400 21,800 1,415,010 30,988,719,000
15/09/2015 22,100 -0.40 -1.78 22,600 22,600 22,000 1,719,440 37,999,624,000
14/09/2015 22,500 0.10 0.45 22,900 23,000 22,400 3,108,650 69,944,625,000
11/09/2015 23,400 0.00 ■■ 0.00 23,400 24,200 23,300 4,580,000 107,172,000,000
10/09/2015 23,400 -0.20 -0.85 23,400 23,600 23,300 1,457,820 34,112,988,000
09/09/2015 23,600 0.10 0.43 23,700 23,800 23,500 2,525,920 59,611,712,000
08/09/2015 23,500 0.50 2.17 23,000 23,700 23,000 4,730,920 111,176,620,000
07/09/2015 23,000 0.40 1.77 22,500 23,400 22,400 3,952,560 90,908,880,000
04/09/2015 22,600 -0.40 -1.74 23,200 23,200 22,200 4,017,580 90,797,308,000
03/09/2015 23,000 -0.50 -2.13 23,400 23,600 23,000 2,741,420 63,052,660,000
01/09/2015 23,500 0.00 ■■ 0.00 23,400 23,700 23,300 2,414,430 56,739,105,000
31/08/2015 23,500 -0.60 -2.49 23,900 24,000 23,400 2,868,570 67,411,395,000
28/08/2015 24,100 0.30 1.26 23,700 24,700 23,500 17,338,460 417,856,886,000
27/08/2015 23,800 0.00 ■■ 0.00 24,400 25,300 23,600 5,880,720 139,961,136,000
26/08/2015 23,800 0.80 3.48 23,000 24,300 22,800 9,832,720 234,018,736,000
25/08/2015 23,000 -1.50 -6.12 24,100 24,700 22,800 12,332,430 283,645,890,000
24/08/2015 24,500 -1.80 -6.84 25,700 26,000 24,500 7,800,620 191,115,190,000
21/08/2015 26,300 -0.50 -1.87 26,300 26,500 25,600 3,389,260 89,137,538,000
20/08/2015 26,800 0.20 0.75 26,200 26,900 26,200 10,154,370 272,137,116,000
19/08/2015 26,600 0.50 1.92 26,000 26,800 25,700 7,685,640 204,438,024,000
18/08/2015 26,100 1.70 6.97 24,300 26,100 24,200 7,060,350 184,275,135,000
17/08/2015 24,400 -1.10 -4.31 25,600 25,700 24,400 7,503,240 183,079,056,000
14/08/2015 25,500 -0.80 -3.04 26,200 26,400 25,400 4,742,380 120,930,690,000
13/08/2015 26,300 -0.50 -1.87 26,700 26,800 26,100 3,145,030 82,714,289,000
12/08/2015 26,800 -0.50 -1.83 27,000 27,300 26,700 3,478,310 93,218,708,000
11/08/2015 27,300 0.10 0.37 27,300 27,500 27,100 3,271,780 89,319,594,000
10/08/2015 27,200 0.40 1.49 26,900 27,200 26,800 2,062,870 56,110,064,000
07/08/2015 26,800 0.00 ■■ 0.00 26,800 27,000 26,600 1,794,730 48,098,764,000
06/08/2015 26,800 -0.20 -0.74 27,200 27,300 26,800 3,825,000 102,510,000,000
05/08/2015 27,000 0.50 1.89 26,500 27,100 26,500 3,080,380 83,170,260,000
04/08/2015 26,500 -0.30 -1.12 26,800 27,000 26,500 2,179,330 57,752,245,000
03/08/2015 26,800 0.80 3.08 26,200 27,500 26,100 6,679,250 179,003,900,000
31/07/2015 26,000 -0.30 -1.14 26,200 26,500 26,000 7,000,670 182,017,420,000
30/07/2015 26,300 -0.10 -0.38 26,500 26,500 25,900 5,841,080 153,620,404,000
29/07/2015 26,400 -0.30 -1.12 26,700 26,900 26,400 1,749,210 46,179,144,000
28/07/2015 26,700 0.40 1.52 26,100 27,600 26,100 6,410,640 171,164,088,000
27/07/2015 26,300 0.50 1.94 25,800 26,500 25,800 3,224,410 84,801,983,000
24/07/2015 25,800 -0.30 -1.15 26,200 26,200 25,600 4,321,460 111,493,668,000
23/07/2015 26,100 -0.40 -1.51 26,600 26,800 26,000 4,908,310 128,106,891,000
22/07/2015 26,500 0.70 2.71 25,800 26,500 25,800 2,414,750 63,990,875,000
21/07/2015 25,800 0.30 1.18 25,500 26,200 25,500 2,259,160 58,286,328,000
20/07/2015 25,500 -1.10 -4.14 25,500 25,800 24,900 4,330,130 110,418,315,000
17/07/2015 26,600 -0.60 -2.21 27,200 27,200 26,300 3,478,680 92,532,888,000
16/07/2015 27,200 1.30 5.02 25,800 27,200 25,500 17,102,410 465,185,552,000
15/07/2015 25,900 -1.90 -6.83 27,800 27,800 25,900 5,648,580 146,298,222,000
14/07/2015 27,800 -0.40 -1.42 28,300 28,300 27,000 11,488,280 319,374,184,000
13/07/2015 28,200 0.60 2.17 28,300 28,900 27,800 4,391,450 123,838,890,000
10/07/2015 27,600 0.00 ■■ 0.00 27,400 29,000 27,300 4,924,150 135,906,540,000
09/07/2015 27,600 0.00 ■■ 0.00 27,100 27,600 26,900 5,576,390 153,908,364,000
08/07/2015 27,600 1.80 6.98 25,600 27,600 25,500 9,249,100 255,275,160,000
07/07/2015 25,800 -0.60 -2.27 26,300 26,400 25,400 6,424,090 165,741,522,000
06/07/2015 26,400 1.10 4.35 25,700 26,500 25,500 3,801,860 100,369,104,000
03/07/2015 25,300 -0.10 -0.39 25,300 25,400 24,900 4,383,620 110,905,586,000
02/07/2015 25,400 0.30 1.20 24,900 25,500 24,900 2,043,170 51,896,518,000
01/07/2015 25,100 1.40 5.91 23,600 25,200 23,600 7,109,920 178,458,992,000
30/06/2015 23,700 -0.10 -0.42 23,700 23,800 23,400 2,626,610 62,250,657,000
29/06/2015 23,800 0.30 1.28 23,400 23,800 23,300 1,661,090 39,533,942,000
26/06/2015 23,500 -0.10 -0.42 23,600 23,800 23,400 1,783,870 41,920,945,000
25/06/2015 23,600 -0.20 -0.84 23,700 23,800 23,500 2,285,480 53,937,328,000
24/06/2015 23,800 -0.20 -0.83 24,000 24,000 23,800 2,695,200 64,145,760,000
23/06/2015 24,000 -0.20 -0.83 24,200 24,200 23,900 1,878,980 45,095,520,000
22/06/2015 24,200