Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.30 (-0.54%)
  • HNX-Index 264.83 +1.41 (+0.54%)
  • UPCOM-Index 79.54 +0.12 (+0.15%)
Ngân Hàng TMCP Công Thương Việt Nam
Vietnam Joint Stock Commercial Bank for Industry and Trade
Mã CK:      CTG      37.20      -0.70 (-1.88%)      (cập nhật 17:45 09/03/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vietinbank.vn
CTG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2021 37,200 -0.70 -1.88 37,900 37,900 37,100 1,011,390 37,623,708,000
08/03/2021 37,900 -0.10 -0.26 38,000 38,600 37,550 757,490 28,708,871,000
05/03/2021 38,000 -0.30 -0.79 38,300 38,450 37,500 1,015,640 38,594,320,000
04/03/2021 38,300 -0.30 -0.78 38,600 39,000 37,500 1,031,580 39,509,514,000
03/03/2021 38,600 0.60 1.55 38,000 38,800 38,300 1,307,430 50,466,798,000
02/03/2021 38,000 -0.10 -0.26 38,100 38,600 38,000 732,060 27,818,280,000
01/03/2021 38,100 0.85 2.23 37,250 38,200 37,600 1,395,400 53,164,740,000
26/02/2021 37,250 -0.05 -0.13 37,300 37,350 36,500 885,100 32,969,975,000
25/02/2021 37,300 -0.20 -0.54 37,500 37,900 37,050 849,030 31,668,819,000
24/02/2021 37,500 0.45 1.20 37,050 38,150 37,050 1,425,060 53,439,750,000
23/02/2021 37,050 0.05 0.13 37,000 37,600 37,000 834,730 30,926,746,500
22/02/2021 37,000 0.05 0.14 37,000 38,050 36,800 1,134,990 41,994,630,000
19/02/2021 37,000 0.20 0.54 36,800 37,500 36,100 1,215,460 44,972,020,000
18/02/2021 36,800 -0.05 -0.14 36,800 37,050 36,300 1,003,230 36,918,864,000
17/02/2021 36,800 1.40 3.80 35,400 36,800 35,850 989,640 36,418,752,000
10/02/2021 35,400 1.35 3.81 34,050 35,450 34,000 806,990 28,567,446,000
09/02/2021 35,400 1.35 3.81 34,050 35,450 34,000 806,990 28,567,446,000
08/02/2021 34,050 -1.75 -5.14 35,800 36,100 33,900 1,284,530 43,738,246,500
05/02/2021 35,800 1.10 3.07 34,700 35,800 34,750 849,670 30,418,186,000
05/01/2021 35,800 0.30 0.84 35,500 35,900 35,200 269,870 9,661,346,000
04/01/2021 35,500 0.95 2.68 34,550 36,000 34,900 1,404,150 49,847,325,000
01/01/2021 34,550 0.20 0.58 34,350 34,750 34,350 4,513,160 155,929,678,000
31/12/2020 34,550 0.20 0.58 34,350 34,750 34,350 4,513,160 155,929,678,000
30/12/2020 34,350 0.20 0.58 34,150 34,950 34,150 5,580,940 191,705,289,000
29/12/2020 34,150 -0.10 -0.29 34,300 34,550 34,100 500,981 17,108,501,150
28/12/2020 34,300 -0.40 -1.17 34,700 35,200 34,200 637,965 21,882,199,500
27/12/2020 34,700 0.80 2.31 33,950 34,700 33,300 800,691 27,783,977,700
25/12/2020 34,700 0.80 2.31 33,950 34,700 33,300 800,691 27,783,977,700
24/12/2020 33,950 -0.50 -1.47 34,500 34,800 32,200 830,778 28,204,913,100
23/12/2020 34,500 -0.30 -0.87 34,800 35,000 34,400 574,878 19,833,291,000
22/12/2020 34,800 -0.10 -0.29 34,850 35,400 34,750 643,141 22,381,306,800
21/12/2020 34,850 0.30 0.86 34,600 35,450 34,500 788,053 27,463,647,050
20/12/2020 34,600 0.50 1.45 34,100 34,600 34,100 566,048 19,585,260,800
18/12/2020 34,600 0.50 1.45 34,100 34,600 34,100 566,048 19,585,260,800
17/12/2020 34,100 -1.30 -3.81 35,400 35,100 34,100 1,432,775 48,857,627,500
16/12/2020 35,400 0.40 1.13 35,000 35,500 35,100 770,811 27,286,709,400
15/12/2020 35,000 -0.40 -1.14 35,400 35,400 34,650 1,098,824 38,458,840,000
14/12/2020 35,400 0.60 1.69 34,750 35,600 34,900 1,084,759 38,400,468,600
13/12/2020 34,750 0.80 2.30 34,000 34,800 33,950 809,380 28,125,955,000
11/12/2020 34,750 0.80 2.30 34,000 34,800 33,950 809,380 28,125,955,000
10/12/2020 34,000 -0.50 -1.47 34,500 34,900 34,000 1,018,875 34,641,750,000
09/12/2020 34,500 0.00 ■■ 0.00 34,500 34,900 34,450 814,875 28,113,187,500
08/12/2020 34,500 -0.20 -0.58 34,700 34,750 34,300 860,499 29,687,215,500
07/12/2020 34,700 0.00 ■■ 0.00 34,700 35,100 34,600 731,277 25,375,311,900
04/12/2020 34,650 0.85 2.45 33,800 34,900 33,900 14,644,860 507,444,399,000
03/12/2020 33,800 0.00 ■■ 0.00 33,750 34,050 33,700 625,635 21,146,463,000
02/12/2020 33,750 -0.10 -0.30 33,900 34,200 33,600 865,737 29,218,623,750
01/12/2020 33,900 0.40 1.18 33,500 34,000 32,900 971,347 32,928,663,300
30/11/2020 34,050 0.15 0.44 34,050 34,500 34,000 6,224,220 211,934,691,000
27/11/2020 34,050 0.15 0.44 34,050 34,500 34,000 6,224,220 211,934,691,000
26/11/2020 34,050 1.05 3.08 33,000 34,250 32,950 11,623,080 395,765,874,000
25/11/2020 33,000 0.25 0.76 32,750 33,500 32,900 10,715,800 353,621,400,000
24/11/2020 32,750 -0.15 -0.46 32,900 33,150 32,500 8,848,310 289,782,152,500
23/11/2020 32,900 -0.30 -0.91 33,200 33,200 32,600 7,136,380 234,786,902,000
20/11/2020 33,200 -0.10 -0.30 33,300 33,450 32,950 723,775 24,029,330,000
19/11/2020 33,300 0.50 1.50 32,750 33,300 32,550 1,359,961 45,286,701,300
18/11/2020 32,750 0.25 0.76 32,500 32,900 32,350 7,298,690 239,032,097,500
17/11/2020 32,500 0.60 1.85 31,900 32,650 32,000 870,718 28,298,335,000
16/11/2020 31,900 -0.10 -0.31 31,950 32,700 31,800 1,577,484 50,321,739,600
13/11/2020 31,950 0.90 2.82 31,000 32,000 31,200 1,071,241 34,226,149,950
12/11/2020 31,000 0.50 1.61 30,500 31,250 30,600 560,969 17,390,039,000
11/11/2020 30,500 -0.10 -0.33 30,600 30,900 30,400 606,387 18,494,803,500
10/11/2020 30,600 -0.30 -0.98 30,950 31,450 30,600 870,621 26,641,002,600
09/11/2020 30,950 0.70 2.26 30,250 31,100 30,650 789,082 24,422,087,900
06/11/2020 30,250 0.00 ■■ 0.00 30,250 30,650 30,200 538,210 16,280,852,500
05/11/2020 30,250 -0.40 -1.32 30,600 30,900 30,250 581,081 17,577,700,250
04/11/2020 30,600 0.40 1.31 30,200 31,000 30,100 715,260 21,886,956,000
03/11/2020 30,200 -0.20 -0.66 30,400 30,700 30,100 495,776 14,972,435,200
02/11/2020 30,400 1.40 4.61 29,000 30,400 29,200 519,499 15,792,769,600
30/10/2020 29,000 -0.10 -0.34 29,100 29,500 28,200 909,927 26,387,883,000
29/10/2020 29,100 -0.80 -2.75 29,900 30,200 29,100 1,170,893 34,072,986,300
28/10/2020 29,900 -0.90 -3.01 30,750 30,950 29,900 793,618 23,729,178,200
27/10/2020 30,750 0.30 0.98 30,500 31,100 30,250 1,122,806 34,526,284,500
26/10/2020 30,500 -1.30 -4.26 31,800 31,900 30,500 890,463 27,159,121,500
25/10/2020 31,800 -0.20 -0.63 32,000 32,250 31,600 663,653 21,104,165,400
23/10/2020 31,800 -0.20 -0.63 32,000 32,250 31,600 663,653 21,104,165,400
22/10/2020 32,000 0.90 2.81 31,050 32,000 30,800 871,586 27,890,752,000
21/10/2020 31,050 -1.10 -3.54 32,100 32,450 31,050 919,145 28,539,452,250
20/10/2020 32,100 0.00 ■■ 0.00 32,150 32,300 31,700 996,350 31,982,835,000
19/10/2020 32,150 1.00 3.11 31,150 32,450 31,900 964,868 31,020,506,200
18/10/2020 31,150 1.10 3.53 30,050 31,450 30,200 1,295,675 40,360,276,250
16/10/2020 31,150 1.10 3.53 30,050 31,450 30,200 1,295,675 40,360,276,250
15/10/2020 30,050 0.05 0.17 30,000 30,500 30,000 10,107,170 303,720,458,500
14/10/2020 30,000 -0.60 -2.00 30,550 30,850 30,000 833,872 25,016,160,000
13/10/2020 30,550 1.50 4.91 29,100 31,000 28,750 1,092,029 33,361,485,950
12/10/2020 29,100 1.50 5.15 27,650 29,550 28,750 1,682,734 48,967,559,400
11/10/2020 27,650 0.50 1.81 27,150 27,800 27,200 1,011,363 27,964,186,950
09/10/2020 27,650 0.50 1.81 27,150 27,800 27,200 1,011,363 27,964,186,950
08/10/2020 27,150 0.10 0.37 27,000 27,400 26,800 651,433 17,686,405,950
07/10/2020 27,000 -0.20 -0.74 27,200 27,750 27,000 835,777 22,565,979,000
06/10/2020 27,200 -0.30 -1.10 27,500 27,650 27,200 590,908 16,072,697,600
05/10/2020 27,500 0.60 2.18 26,950 27,650 27,250 593,921 16,332,827,500
04/10/2020 26,950 0.30 1.11 26,600 27,400 26,300 1,324,183 35,686,731,850
02/10/2020 26,950 0.30 1.11 26,600 27,400 26,300 1,324,183 35,686,731,850
01/10/2020 26,600 0.10 0.38 26,550 27,000 26,550 539,111 14,340,352,600
30/09/2020 26,550 -0.10 -0.38 26,600 26,750 26,250 476,468 12,650,225,400
29/09/2020 26,600 -0.50 -1.88 27,150 27,400 26,600 595,029 15,827,771,400
28/09/2020 27,150 0.90 3.31 26,200 27,450 26,400 1,201,492 32,620,507,800
25/09/2020 26,200 0.20 0.76 26,000 26,200 25,700 463,097 12,133,141,400
24/09/2020 26,000 -0.30 -1.15 26,250 26,300 25,850 358,260 9,314,760,000
23/09/2020 26,250 0.40 1.52 25,800 26,600 25,900 641,822 16,847,827,500
22/09/2020 25,800 0.10 0.39 25,750 25,850 25,500 423,911 10,936,903,800
21/09/2020 25,750 -0.10 -0.39 25,800 26,150 25,600 507,268 13,062,151,000
18/09/2020 25,800 0.50 1.94 25,300 25,850 25,400 421,303 10,869,617,400
17/09/2020 25,300 0.10 0.40 25,200 25,650 25,250 399,628 10,110,588,400
16/09/2020 25,200 -0.20 -0.79 25,400 25,450 25,150 397,048 10,005,609,600
15/09/2020 25,400 -0.20 -0.79 25,600 25,750 25,400 326,510 8,293,354,000
14/09/2020 25,600 0.00 ■■ 0.00 25,600 26,000 25,550 282,306 7,227,033,600
11/09/2020 25,600 0.30 1.17 25,300 25,700 25,150 347,247 8,889,523,200
10/09/2020 25,300 0.00 ■■ 0.00 25,300 25,650 25,300 265,555 6,718,541,500
09/09/2020 25,300 -0.25 -0.99 25,550 25,500 25,050 3,872,280 97,968,684,000
08/09/2020 25,550 0.60 2.35 25,000 25,550 24,800 550,596 14,067,727,800
07/09/2020 25,000 -1.00 -4.00 26,000 26,150 25,000 802,137 20,053,425,000
04/09/2020 26,000 0.10 0.38 25,950 26,400 25,600 657,863 17,104,438,000
03/09/2020 25,950 -0.20 -0.77 26,150 26,600 25,850 834,361 21,651,667,950
02/09/2020 26,150 0.40 1.53 25,700 26,150 25,600 477,384 12,483,591,600
01/09/2020 26,150 0.40 1.53 25,700 26,150 25,600 477,384 12,483,591,600
31/08/2020 25,700 0.60 2.33 25,100 26,200 25,200 735,981 18,914,711,700
28/08/2020 25,100 0.40 1.59 24,750 25,400 24,800 958,999 24,070,874,900
27/08/2020 24,750 0.10 0.40 24,700 25,050 24,600 308,528 7,636,068,000
26/08/2020 24,700 0.00 ■■ 0.00 24,700 25,100 24,450 679,616 16,786,515,200
25/08/2020 24,700 0.30 1.21 24,400 24,850 24,400 520,335 12,852,274,500
24/08/2020 24,400 0.10 0.41 24,300 24,800 24,400 440,784 10,755,129,600
21/08/2020 24,300 1.00 4.12 23,300 24,400 23,500 957,782 23,274,102,600
20/08/2020 23,300 0.00 ■■ 0.00 23,300 23,550 23,250 421,018 9,809,719,400
19/08/2020 23,300 0.10 0.43 23,200 23,500 23,150 256,005 5,964,916,500
18/08/2020 23,200 -0.30 -1.29 23,500 23,550 23,100 268,195 6,222,124,000
17/08/2020 23,500 0.00 ■■ 0.00 23,500 23,550 23,150 289,814 6,810,629,000
14/08/2020 23,500 -0.30 -1.28 23,750 23,850 23,250 523,872 12,310,992,000
13/08/2020 23,750 0.40 1.68 23,400 23,900 23,700 513,127 12,186,766,250
12/08/2020 23,400 0.20 0.85 23,200 23,800 23,200 436,192 10,206,892,800
11/08/2020 23,200 0.40 1.72 22,800 23,300 22,800 387,313 8,985,661,600
10/08/2020 22,850 0.10 0.44 22,750 23,400 22,800 407,019 9,300,384,150
07/08/2020 22,750 0.40 1.76 22,400 22,900 22,450 387,064 8,805,706,000
06/08/2020 22,400 -0.30 -1.34 22,650 22,800 22,350 285,986 6,406,086,400
05/08/2020 22,650 0.60 2.65 22,050 22,700 22,000 457,555 10,363,620,750
04/08/2020 22,050 0.30 1.36 21,750 22,300 21,900 311,585 6,870,449,250
03/08/2020 21,750 0.60 2.76 21,200 21,800 21,150 269,249 5,856,165,750
31/07/2020 21,200 -0.20 -0.94 21,350 21,500 20,900 292,854 6,208,504,800
30/07/2020 21,350 0.50 2.34 20,850 21,450 21,000 257,482 5,497,240,700
29/07/2020 20,850 -0.80 -3.84 21,700 21,300 20,400 470,861 9,817,451,850
28/07/2020 21,700 1.00 4.61 20,700 21,800 21,000 427,852 9,284,388,400
27/07/2020 20,700 -1.60 -7.73 22,250 21,900 20,700 753,558 15,598,650,600
26/07/2020 22,250 -1.10 -4.94 23,350 23,250 21,800 846,142 18,826,659,500
24/07/2020 22,250 -1.10 -4.94 23,350 23,250 21,800 846,142 18,826,659,500
23/07/2020 23,350 0.00 ■■ 0.00 23,350 23,500 23,000 298,996 6,981,556,600
22/07/2020 23,350 -0.50 -2.14 23,850 23,950 23,350 269,850 6,300,997,500
21/07/2020 23,850 0.10 0.42 23,800 23,950 23,450 274,518 6,547,254,300
20/07/2020 23,800 -0.30 -1.26 24,100 24,100 23,750 292,397 6,959,048,600
19/07/2020 24,100 0.00 ■■ 0.00 24,100 24,300 23,800 345,210 8,319,561,000
17/07/2020 24,100 0.00 ■■ 0.00 24,100 24,300 23,800 345,210 8,319,561,000
16/07/2020 24,100 0.00 ■■ 0.00 24,100 24,100 23,700 378,083 9,111,800,300
15/07/2020 24,100 0.10 0.41 24,050 24,350 24,100 263,733 6,355,965,300
14/07/2020 24,050 0.10 0.42 23,950 24,300 23,800 401,698 9,660,836,900
13/07/2020 23,950 0.10 0.42 23,800 24,600 23,950 612,728 14,674,835,600
12/07/2020 23,800 -0.30 -1.26 24,100 24,150 23,550 464,500 11,055,100,000
10/07/2020 23,800 -0.30 -1.26 24,100 24,150 23,550 464,500 11,055,100,000
09/07/2020 24,100 0.50 2.07 23,650 24,200 23,550 604,794 14,575,535,400
08/07/2020 23,650 0.20 0.85 23,450 24,000 23,300 530,463 12,545,449,950
07/07/2020 23,450 0.40 1.71 23,050 23,700 23,200 665,630 15,609,023,500
06/07/2020 23,050 0.80 3.47 22,300 23,300 22,450 484,918 11,177,359,900
05/07/2020 22,300 0.00 ■■ 0.00 22,300 22,450 22,300 214,996 4,794,410,800
03/07/2020 22,300 0.00 ■■ 0.00 22,300 22,450 22,300 214,996 4,794,410,800
02/07/2020 22,300 0.00 ■■ 0.00 22,300 22,500 22,100 174,324 3,887,425,200
01/07/2020 22,300 0.80 3.59 21,550 22,300 21,550 210,436 4,692,722,800
30/06/2020 21,550 -0.30 -1.39 21,900 22,400 21,400 281,245 6,060,829,750
29/06/2020 21,900 -0.70 -3.20 22,550 22,550 21,650 460,318 10,080,964,200
28/06/2020 22,550 -0.15 -0.67 22,700 23,050 22,400 2,337,220 52,704,311,000
26/06/2020 22,550 -0.15 -0.67 22,700 23,050 22,400 2,337,220 52,704,311,000
25/06/2020 22,700 -0.10 -0.44 22,800 22,850 22,400 255,018 5,788,908,600
24/06/2020 22,800 -0.40 -1.75 23,250 23,550 22,700 305,539 6,966,289,200
23/06/2020 23,250 -0.20 -0.86 23,450 23,550 23,050 289,676 6,734,967,000
22/06/2020 23,450 0.10 0.43 23,350 23,700 23,250 298,677 7,003,975,650
19/06/2020 23,350 0.50 2.14 22,900 23,400 22,950 286,525 6,690,358,750
18/06/2020 22,900 -0.10 -0.44 23,000 23,200 22,700 195,421 4,475,140,900
17/06/2020 23,000 -0.25 -1.09 23,250 23,250 22,900 2,469,120 56,789,760,000
16/06/2020 23,250 0.90 3.87 22,300 23,250 22,700 403,446 9,380,119,500
15/06/2020 22,300 -1.00 -4.48 23,300 23,500 22,100 792,918 17,682,071,400
14/06/2020 23,300 0.40 1.72 22,950 23,300 22,100 709,430 16,529,719,000
12/06/2020 23,300 0.40 1.72 22,950 23,300 22,100 709,430 16,529,719,000
11/06/2020 22,950 -1.70 -7.41 24,650 24,800 22,950 925,776 21,246,559,200
10/06/2020 24,650 0.40 1.62 24,200 25,000 24,100 824,836 20,332,207,400
09/06/2020 24,100 -0.80 -3.32 24,900 25,000 24,200 670,238 16,152,735,800
08/06/2020 24,900 0.40 1.61 24,450 25,200 24,600 705,948 17,578,105,200
06/06/2020 24,450 -0.20 -0.82 24,650 24,700 24,200 542,430 13,262,413,500
05/06/2020 24,450 -0.20 -0.82 24,650 24,700 24,200 542,430 13,262,413,500
04/06/2020 24,650 0.60 2.43 24,000 24,900 24,100 894,573 22,051,224,450
03/06/2020 24,000 0.60 2.50 23,450 24,050 23,550 690,190 16,564,560,000
02/06/2020 23,450 -0.10 -0.43 23,500 24,300 23,400 958,841 22,484,821,450
01/06/2020 23,500 1.00 4.26 22,500 23,500 22,700 712,040 16,732,940,000
31/05/2020 22,500 -0.10 -0.44 22,550 22,700 22,450 356,163 8,013,667,500
29/05/2020 22,500 -0.10 -0.44 22,550 22,700 22,450 356,163 8,013,667,500
28/05/2020 22,550 0.20 0.89 22,400 22,950 22,350 593,611 13,385,928,050
27/05/2020 22,400 -0.80 -3.57 23,150 23,450 22,400 842,099 18,863,017,600
26/05/2020 23,150 0.10 0.43 23,050 23,300 22,850 628,298 14,545,098,700
25/05/2020 23,050 0.30 1.30 22,800 23,350 22,700 673,127 15,515,577,350
24/05/2020 22,800 -0.10 -0.44 22,950 23,600 22,650 763,785 17,414,298,000
22/05/2020 22,800 -0.10 -0.44 22,950 23,600 22,650 763,785 17,414,298,000
21/05/2020 22,950 0.60 2.61 22,300 23,250 22,300 1,061,625 24,364,293,750
20/05/2020 22,300 0.00 ■■ 0.00 22,300 22,300 21,900 534,298 11,914,845,400
19/05/2020 22,300 0.90 4.04 21,350 22,450 21,800 1,102,304 24,581,379,200
18/05/2020 21,350 0.50 2.34 20,900 21,350 20,700 520,465 11,111,927,750
17/05/2020 20,900 -0.50 -2.39 21,350 21,600 20,850 730,304 15,263,353,600
15/05/2020 20,900 -0.50 -2.39 21,350 21,600 20,850 730,304 15,263,353,600
14/05/2020 21,350 -0.30 -1.41 21,650 21,750 21,350 582,844 12,443,719,400
13/05/2020 21,650 0.00 ■■ 0.00 21,650 21,950 21,150 695,900 15,066,235,000
12/05/2020 21,650 0.40 1.85 21,250 21,800 20,850 657,678 14,238,728,700
11/05/2020 21,250 0.40 1.88 20,900 21,550 20,900 765,409 16,264,941,250
10/05/2020 20,900 0.50 2.39 20,400 21,650 20,600 1,266,622 26,472,399,800
08/05/2020 20,900 0.50 2.39 20,400 21,650 20,600 1,266,622 26,472,399,800
07/05/2020 20,400 0.20 0.98 20,200 20,650 20,100 752,383 15,348,613,200
06/05/2020 20,200 0.30 1.49 19,850 20,300 19,550 689,067 13,919,153,400
05/05/2020 19,850 -0.20 -1.01 20,050 20,150 19,650 297,638 5,908,114,300
04/05/2020 20,050 0.10 0.50 20,000 20,450 19,550 752,676 15,091,153,800
01/05/2020 20,000 0.90 4.50 19,050 20,000 19,100 933,727 18,674,540,000
30/04/2020 20,000 0.90 4.50 19,050 20,000 19,100 933,727 18,674,540,000
29/04/2020 20,000 0.90 4.50 19,050 20,000 19,100 933,727 18,674,540,000
28/04/2020 19,050 0.20 1.05 18,850 19,300 18,700 394,284 7,511,110,200
27/04/2020 18,850 -0.30 -1.59 19,200 19,400 18,850 430,589 8,116,602,650
26/04/2020 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 287,110 5,512,512,000
24/04/2020 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 287,110 5,512,512,000
23/04/2020 19,200 -0.10 -0.52 19,250 19,700 19,200 295,011 5,664,211,200
22/04/2020 19,250 0.40 2.08 18,800 19,700 18,400 636,380 12,250,315,000
21/04/2020 18,800 -1.10 -5.85 19,850 19,750 18,750 929,989 17,483,793,200
20/04/2020 19,850 -0.30 -1.51 20,100 20,450 19,850 629,172 12,489,064,200
19/04/2020 20,100 0.30 1.49 19,800 20,500 20,000 857,872 17,243,227,200
17/04/2020 20,100 0.30 1.49 19,800 20,500 20,000 857,872 17,243,227,200
16/04/2020 19,800 -0.10 -0.51 19,850 19,900 19,400 371,032 7,346,433,600
15/04/2020 19,850 0.70 3.53 19,200 19,950 19,200 675,804 13,414,709,400
14/04/2020 19,200 -0.40 -2.08 19,600 19,750 18,800 738,991 14,188,627,200
13/04/2020 19,600 0.20 1.02 19,450 20,000 19,250 418,330 8,199,268,000
12/04/2020 19,450 -0.40 -2.06 19,800 20,100 19,300 570,098 11,088,406,100
10/04/2020 19,450 -0.40 -2.06 19,800 20,100 19,300 570,098 11,088,406,100
09/04/2020 19,800 0.10 0.51 19,700 20,350 19,800 726,528 14,385,254,400
08/04/2020 19,700 -0.20 -1.02 19,850 20,000 19,100 463,726 9,135,402,200
07/04/2020 19,850 -0.30 -1.51 20,100 20,250 19,600 725,609 14,403,338,650
06/04/2020 20,100 1.30 6.47 18,800 20,100 19,000 1,055,701 21,219,590,100
03/04/2020 18,800 0.50 2.66 18,300 19,000 18,500 462,559 8,696,109,200
02/04/2020 18,300 1.10 6.01 17,200 18,350 17,000 551,455 10,091,626,500
01/04/2020 18,300 1.10 6.01 17,200 18,350 17,000 551,455 10,091,626,500
31/03/2020 17,200 -0.50 -2.91 17,700 18,500 16,600 610,257 10,496,420,400
30/03/2020 17,700 -1.30 -7.34 19,000 18,000 17,700 733,116 12,976,153,200
29/03/2020 19,000 0.20 1.05 18,800 19,100 18,700 626,151 11,896,869,000
27/03/2020 19,000 0.20 1.05 18,800 19,100 18,700 626,151 11,896,869,000
26/03/2020 18,800 -0.80 -4.26 19,550 19,600 18,800 512,177 9,628,927,600
25/03/2020 19,550 1.30 6.65 18,300 19,550 18,800 704,104 13,765,233,200
24/03/2020 18,300 -0.10 -0.55 18,450 18,700 17,650 636,127 11,641,124,100
23/03/2020 18,450 -1.40 -7.59 19,800 19,000 18,450 644,883 11,898,091,350
22/03/2020 19,800 -0.30 -1.52 20,100 20,500 19,650 642,682 12,725,103,600
20/03/2020 19,800 -0.30 -1.52 20,100 20,500 19,650 642,682 12,725,103,600
19/03/2020 20,100 -0.80 -3.98 20,950 20,600 19,850 472,441 9,496,064,100
18/03/2020 20,950 -0.10 -0.48 21,000 21,550 20,950 642,447 13,459,264,650
17/03/2020 21,000 0.50 2.38 20,500 21,200 19,400 794,605 16,686,705,000
16/03/2020 20,500 -1.45 -7.07 21,950 22,050 20,500 7,506,240 153,877,920,000
14/03/2020 21,950 0.15 0.68 21,800 22,400 20,300 10,540,670 231,367,706,500
13/03/2020 21,950 0.15 0.68 21,800 22,400 20,300 10,540,670 231,367,706,500
12/03/2020 21,800 -1.40 -6.42 23,200 22,400 21,600 11,314,020 246,645,636,000
11/03/2020 23,200 -1.30 -5.60 24,500 25,000 22,850 8,522,410 197,719,912,000
10/03/2020 24,500 0.50 2.04 24,000 25,050 23,150 1,107,133 27,124,758,500
09/03/2020 24,000 -1.80 -7.50 25,800 24,700 24,000 1,077,376 25,857,024,000
07/03/2020 25,800 -0.30 -1.16 26,150 26,050 25,450 535,334 13,811,617,200
06/03/2020 25,800 -0.30 -1.16 26,150 26,050 25,450 535,334 13,811,617,200
05/03/2020 26,150 -0.30 -1.15 26,450 26,850 26,150 599,763 15,683,802,450
04/03/2020 26,450 0.00 ■■ 0.00 26,450 26,450 26,000 458,766 12,134,360,700
03/03/2020 26,450 0.90 3.40 25,500 26,950 25,950 951,411 25,164,820,950
02/03/2020 25,500 -0.30 -1.18 25,750 26,050 25,400 487,397 12,428,623,500
28/02/2020 25,750 -0.40 -1.55 26,200 26,050 25,000 789,239 20,322,904,250
27/02/2020 26,200 0.40 1.53 25,800 26,200 25,600 552,458 14,474,399,600
26/02/2020 25,800 -0.30 -1.16 26,100 26,200 25,400 622,921 16,071,361,800
25/02/2020 26,100 1.70 6.51 24,400 26,100 24,350 976,410 25,484,301,000
24/02/2020 24,400 -1.50 -6.15 25,850 25,400 24,350 1,231,718 30,053,919,200
21/02/2020 25,850 -1.10 -4.26 26,900 26,900 25,650 1,204,957 31,148,138,450
20/02/2020 26,900 -0.10 -0.37 27,000 27,700 26,650 901,112 24,239,912,800
19/02/2020 27,000 0.30 1.11 26,700 27,200 26,800 589,536 15,917,472,000
18/02/2020 26,700 0.10 0.37 26,550 27,250 26,600 723,154 19,308,211,800
17/02/2020 26,550 -0.30 -1.13 26,800 27,050 26,400 581,809 15,447,028,950
15/02/2020 26,800 -0.40 -1.49 27,250 27,350 26,700 610,857 16,370,967,600
14/02/2020 26,800 -0.40 -1.49 27,250 27,350 26,700 610,857 16,370,967,600
13/02/2020 27,250 0.10 0.37 27,200 27,600 26,500 948,577 25,848,723,250
12/02/2020 27,200 -0.60 -2.21 27,750 28,450 27,200 1,039,083 28,263,057,600
11/02/2020 27,750 1.20 4.32 26,600 27,750 26,850 676,232 18,765,438,000
10/02/2020 26,600 -0.30 -1.13 26,900 27,300 26,200 628,756 16,724,909,600
09/02/2020 26,900 -0.90 -3.35 27,750 27,650 26,650 896,035 24,103,341,500
07/02/2020 26,900 -0.90 -3.35 27,750 27,650 26,650 896,035 24,103,341,500
06/02/2020 27,750 1.20 4.32 26,550 28,100 26,350 1,056,660 29,322,315,000
05/02/2020 26,550 -0.30 -1.13 26,900 27,800 26,550 1,173,226 31,149,150,300
04/02/2020 26,900 1.80 6.69 25,150 26,900 25,350 1,485,277 39,953,951,300
03/02/2020 25,150 0.80 3.18 24,400 25,200 23,250 1,386,945 34,881,666,750
02/02/2020 24,400 0.00 ■■ 0.00 24,350 25,250 24,400 1,181,585 28,830,674,000
31/01/2020 24,400 0.00 ■■ 0.00 24,350 25,250 24,400 1,181,585 28,830,674,000
30/01/2020 24,350 -1.30 -5.34 25,600 25,350 24,000 1,131,920 27,562,252,000
29/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
28/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
27/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
26/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
24/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
23/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
22/01/2020 25,600 0.30 1.17 25,300 25,750 25,050 474,721 12,152,857,600
21/01/2020 25,300 0.20 0.79 25,100 25,800 25,100 6,063,350 153,402,755,000
20/01/2020 25,100 0.15 0.60 24,950 25,300 24,750 4,737,420 118,909,242,000
17/01/2020 24,950 0.05 0.20 24,900 25,400 24,600 6,412,750 159,998,112,500
16/01/2020 24,900 1.30 5.22 23,600 24,950 23,650 8,002,680 199,266,732,000
15/01/2020 23,600 0.10 0.42 23,500 23,700 23,250 4,364,850 103,010,460,000
14/01/2020 23,650 0.45 1.90 23,200 23,800 23,200 3,222,700 76,216,855,000
13/01/2020 23,200 -0.40 -1.72 23,550 24,000 23,200 531,747 12,336,530,400
10/01/2020 23,550 1.10 4.67 22,450 24,000 22,500 1,470,183 34,622,809,650
09/01/2020 22,450 0.80 3.56 21,650 22,600 21,850 859,230 19,289,713,500
08/01/2020 21,650 -0.10 -0.46 21,700 22,150 21,300 986,430 21,356,209,500
07/01/2020 21,700 0.30 1.38 21,350 21,850 21,450 416,360 9,035,012,000
06/01/2020 21,350 0.10 0.47 21,300 21,700 21,100 317,348 6,775,379,800
03/01/2020 21,300 -0.20 -0.94 21,500 21,850 21,250 362,664 7,724,743,200
02/01/2020 21,500 0.60 2.79 20,900 21,750 20,850 434,761 9,347,361,500
31/12/2019 20,900 -0.20 -0.96 21,050 21,200 20,850 174,269 3,642,222,100
30/12/2019 21,050 0.40 1.90 20,650 21,100 20,650 462,492 9,735,456,600
28/12/2019 20,650 0.00 ■■ 0.00 20,600 20,650 20,350 158,906 3,281,408,900
27/12/2019 20,650 0.00 ■■ 0.00 20,600 20,650 20,350 158,906 3,281,408,900
26/12/2019 20,600 0.00 ■■ 0.00 20,600 20,700 20,450 207,549 4,275,509,400
25/12/2019 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 138,128 2,845,436,800
24/12/2019 20,600 0.10 0.49 20,550 20,650 20,400 125,462 2,584,517,200
23/12/2019 20,550 0.20 0.97 20,350 20,800 20,400 330,867 6,799,316,850
21/12/2019 20,350 0.20 0.98 20,150 20,450 20,100 1,068,060 21,735,021,000
20/12/2019 20,350 0.20 0.98 20,150 20,450 20,100 1,068,060 21,735,021,000
19/12/2019 20,150 0.00 ■■ 0.00 20,150 20,300 20,000 133,907 2,698,226,050
18/12/2019 20,150 -0.10 -0.50 20,250 20,400 20,150 174,682 3,519,842,300
17/12/2019 20,250 -0.10 -0.49 20,300 20,550 20,250 168,958 3,421,399,500
16/12/2019 20,300 -0.30 -1.48 20,600 20,600 20,300 143,746 2,918,043,800
14/12/2019 20,600 0.50 2.43 20,150 20,700 20,250 396,276 8,163,285,600
13/12/2019 20,600 0.50 2.43 20,150 20,700 20,250 396,276 8,163,285,600
12/12/2019 20,150 0.30 1.49 19,850 20,250 19,900 190,948 3,847,602,200
11/12/2019 19,850 -0.20 -1.01 20,050 20,150 19,700 257,027 5,101,985,950
10/12/2019 20,050 -0.10 -0.50 20,150 20,200 19,950 229,302 4,597,505,100
09/12/2019 20,150 -0.20 -0.99 20,300 20,350 20,150 219,840 4,429,776,000
07/12/2019 20,300 0.20 0.99 20,100 20,350 20,050 184,531 3,745,979,300
06/12/2019 20,300 0.20 0.99 20,100 20,350 20,050 184,531 3,745,979,300
05/12/2019 20,100 -0.30 -1.49 20,450 20,500 20,100 138,295 2,779,729,500
04/12/2019 20,400 0.80 3.92 19,600 20,500 19,550 372,773 7,604,569,200
03/12/2019 19,600 -0.20 -1.02 19,800 20,000 19,500 374,693 7,343,982,800
02/12/2019 19,800 -0.60 -3.03 20,450 20,450 19,800 393,959 7,800,388,200
29/11/2019 20,450 0.00 ■■ 0.00 20,450 20,550 20,250 315,776 6,457,619,200
28/11/2019 20,450 -0.60 -2.93 21,050 21,050 20,450 363,775 7,439,198,750
27/11/2019 21,050 -0.10 -0.48 21,200 21,300 21,050 167,025 3,515,876,250
26/11/2019 21,200 0.10 0.47 21,150 21,250 21,050 212,580 4,506,696,000
25/11/2019 21,150 0.00 ■■ 0.00 21,100 21,200 20,900 222,830 4,712,854,500
23/11/2019 21,100 -0.20 -0.95 21,300 21,450 20,800 406,005 8,566,705,500
22/11/2019 21,100 -0.20 -0.95 21,300 21,450 20,800 406,005 8,566,705,500
21/11/2019 21,300 0.00 ■■ 0.00 21,300 21,500 21,150 474,984 10,117,159,200
20/11/2019 21,300 -0.20 -0.94 21,500 21,550 21,300 291,479 6,208,502,700
19/11/2019 21,500 0.10 0.47 21,400 21,600 21,400 370,163 7,958,504,500
18/11/2019 21,400 -0.30 -1.40 21,700 21,650 21,400 583,022 12,476,670,800
15/11/2019 21,700 0.10 0.46 21,600 21,900 21,500 251,502 5,457,593,400
14/11/2019 21,600 -0.30 -1.39 21,850 21,800 21,600 228,167 4,928,407,200
13/11/2019 21,850 -0.10 -0.46 22,000 22,450 21,600 880,249 19,233,440,650
12/11/2019 22,000 0.10 0.45 21,950 22,150 21,900 274,649 6,042,278,000
11/11/2019 21,950 -0.40 -1.82 22,300 22,550 21,950 387,719 8,510,432,050
09/11/2019 22,300 0.10 0.45 22,250 22,500 22,250 217,575 4,851,922,500
08/11/2019 22,300 0.10 0.45 22,250 22,500 22,250 217,575 4,851,922,500
07/11/2019 22,250 -0.10 -0.45 22,300 22,400 22,150 295,968 6,585,288,000
06/11/2019 22,300 -0.10 -0.45 22,400 22,600 22,300 325,301 7,254,212,300
05/11/2019 22,400 -0.10 -0.45 22,450 22,550 22,400 265,925 5,956,720,000
04/11/2019 22,300 0.30 1.35 22,000 22,300 21,850 425,032 9,478,213,600
01/11/2019 22,300 0.30 1.35 22,000 22,300 21,850 425,032 9,478,213,600
31/10/2019 22,000 -0.10 -0.45 22,150 22,400 22,000 238,906 5,255,932,000
30/10/2019 22,150 0.10 0.45 22,050 22,350 22,000 302,900 6,709,235,000
29/10/2019 22,050 0.10 0.45 22,000 22,450 22,000 326,413 7,197,406,650
28/10/2019 22,000 0.00 ■■ 0.00 22,000 22,350 22,000 302,372 6,652,184,000
26/10/2019 22,000 0.50 2.27 21,500 22,000 21,400 436,276 9,598,072,000
25/10/2019 22,000 0.50 2.27 21,500 22,000 21,400 436,276 9,598,072,000
24/10/2019 21,500 0.10 0.47 21,450 21,600 21,400 157,990 3,396,785,000
23/10/2019 21,450 -0.20 -0.93 21,600 21,800 21,350 194,021 4,161,750,450
22/10/2019 21,600 0.40 1.85 21,250 21,600 21,250 192,530 4,158,648,000
21/10/2019 21,250 -0.40 -1.88 21,600 21,600 21,250 351,049 7,459,791,250
18/10/2019 21,600 -0.30 -1.39 21,900 21,950 21,500 293,847 6,347,095,200
17/10/2019 21,900 0.00 ■■ 0.00 21,900 22,000 21,800 332,202 7,275,223,800
16/10/2019 21,900 0.20 0.91 21,700 22,100 21,800 412,322 9,029,851,800
15/10/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 248,932 5,401,824,400
14/10/2019 21,700 0.60 2.76 21,150 21,950 21,350 709,987 15,406,717,900
11/10/2019 21,150 0.00 ■■ 0.00 21,150 21,350 21,150 156,178 3,303,164,700
10/10/2019 21,150 -0.20 -0.95 21,300 21,400 21,150 228,540 4,833,621,000
09/10/2019 21,300 0.60 2.82 20,750 21,450 20,800 613,209 13,061,351,700
08/10/2019 20,750 0.20 0.96 20,550 20,800 20,500 114,582 2,377,576,500
07/10/2019 20,550 -0.10 -0.49 20,600 20,750 20,550 189,250 3,889,087,500
04/10/2019 20,600 -0.40 -1.94 21,000 21,050 20,600 218,787 4,507,012,200
03/10/2019 21,000 0.00 ■■ 0.00 21,000 21,000 20,750 203,056 4,264,176,000
02/10/2019 21,000 -0.30 -1.43 21,300 21,400 20,950 231,067 4,852,407,000
01/10/2019 21,300 0.20 0.94 21,150 21,300 21,050 250,636 5,338,546,800
30/09/2019 21,150 0.00 ■■ 0.00 21,150 21,450 21,100 354,307 7,493,593,050
27/09/2019 21,150 0.00 ■■ 0.00 21,150 21,300 21,150 240,433 5,085,157,950
26/09/2019 21,150 0.30 1.42 20,800 21,150 20,900 230,933 4,884,232,950
25/09/2019 20,800 0.10 0.48 20,750 20,900 20,650 167,257 3,478,945,600
24/09/2019 20,750 -0.30 -1.45 21,000 21,100 20,750 349,444 7,250,963,000
23/09/2019 21,000 -0.10 -0.48 21,100 21,250 21,000 235,658 4,948,818,000
20/09/2019 21,100 -0.10 -0.47 21,250 21,300 21,050 182,991 3,861,110,100
19/09/2019 21,250 0.40 1.88 20,800 21,300 20,850 469,836 9,984,015,000
18/09/2019 20,800 0.10 0.48 20,750 21,100 20,650 493,527 10,265,361,600
17/09/2019 20,750 0.00 ■■ 0.00 20,750 20,800 20,600 141,364 2,933,303,000
16/09/2019 20,750 -0.10 -0.48 20,850 21,150 20,700 333,552 6,921,204,000
13/09/2019 20,850 0.70 3.36 20,150 20,900 20,050 636,605 13,273,214,250
12/09/2019 20,150 0.30 1.49 19,800 20,200 19,800 107,651 2,169,167,650
11/09/2019 19,800 0.10 0.51 19,750 19,850 19,700 110,657 2,191,008,600
10/09/2019 20,000 0.05 0.25 19,950 20,050 19,700 118,640 2,372,800,000
09/09/2019 19,950 0.10 0.50 19,900 20,050 19,900 111,928 2,232,963,600
06/09/2019 19,900 -0.10 -0.50 19,950 20,150 19,900 122,475 2,437,252,500
05/09/2019 19,950 -0.10 -0.50 20,000 20,200 19,950 132,156 2,636,512,200
04/09/2019 20,000 0.10 0.50 19,950 20,150 19,850 168,183 3,363,660,000
03/09/2019 19,950 -0.30 -1.50 20,200 20,300 19,950 164,385 3,279,480,750
30/08/2019 20,200 0.00 ■■ 0.00 20,200 20,350 20,200 144,390 2,916,678,000
29/08/2019 20,200 -0.10 -0.50 20,250 20,300 20,100 97,212 1,963,682,400
28/08/2019 20,250 -0.10 -0.49 20,300 20,350 20,200 91,080 1,844,370,000
27/08/2019 20,300 0.00 ■■ 0.00 20,300 20,500 20,200 194,877 3,956,003,100
26/08/2019 20,300 -0.20 -0.99 20,500 20,400 20,150 344,343 6,990,162,900
23/08/2019 20,500 -0.10 -0.49 20,600 20,700 20,500 187,213 3,837,866,500
22/08/2019 20,600 -0.10 -0.49 20,750 20,950 20,600 197,738 4,073,402,800
21/08/2019 20,750 0.10 0.48 20,600 20,950 20,500 460,173 9,548,589,750
20/08/2019 20,600 0.10 0.49 20,500 20,650 20,450 218,825 4,507,795,000
19/08/2019 20,550 0.10 0.49 20,500 20,800 20,500 125,570 2,580,463,500
16/08/2019 20,500 0.10 0.49 20,400 20,800 20,300 325,515 6,673,057,500
15/08/2019 20,400 -0.10 -0.49 20,500 20,400 20,100 230,081 4,693,652,400
14/08/2019 20,500 -0.10 -0.49 20,600 20,850 20,500 270,873 5,552,896,500
13/08/2019 20,600 0.30 1.46 20,350 20,600 20,150 231,236 4,763,461,600
12/08/2019 20,350 -0.10 -0.49 20,500 20,550 20,250 229,443 4,669,165,050
09/08/2019 20,500 0.10 0.49 20,450 20,700 20,350 216,971 4,447,905,500
08/08/2019 20,450 0.30 1.47 20,200 20,450 20,100 225,732 4,616,219,400
07/08/2019 20,200 0.00 ■■ 0.00 20,200 20,400 20,050 142,657 2,881,671,400
06/08/2019 20,200 -0.20 -0.99 20,350 20,300 19,950 354,680 7,164,536,000
05/08/2019 20,350 0.00 ■■ 0.00 20,350 20,450 20,250 281,133 5,721,056,550
02/08/2019 20,350 0.00 ■■ 0.00 20,400 20,700 20,150 331,487 6,745,760,450
01/08/2019 20,400 -0.40 -1.96 20,750 20,800 20,300 280,675 5,725,770,000
31/07/2019 20,750 0.10 0.48 20,700 20,850 20,650 220,093 4,566,929,750
30/07/2019 20,700 -0.20 -0.97 20,900 21,150 20,700 254,527 5,268,708,900
29/07/2019 20,900 -0.30 -1.44 21,200 21,250 20,800 259,188 5,417,029,200
26/07/2019 21,200 -0.10 -0.47 21,250 21,400 21,200 203,086 4,305,423,200
25/07/2019 21,250 0.00 ■■ 0.00 21,250 21,450 21,200 275,724 5,859,135,000
24/07/2019 21,250 -0.40 -1.88 21,650 21,800 21,250 384,474 8,170,072,500
23/07/2019 21,650 0.00 ■■ 0.00 21,600 21,750 21,550 292,325 6,328,836,250
22/07/2019 21,600 -0.30 -1.39 21,850 22,050 21,550 329,512 7,117,459,200
19/07/2019 21,850 0.20 0.92 21,650 22,150 21,800 673,650 14,719,252,500
18/07/2019 21,650 -0.30 -1.39 21,900 21,900 21,650 281,702 6,098,848,300
17/07/2019 21,900 0.20 0.91 21,700 22,000 21,650 440,665 9,650,563,500
16/07/2019 21,700 0.20 0.92 21,500 21,750 21,500 520,232 11,289,034,400
15/07/2019 21,500 0.10 0.47 21,450 21,600 21,350 199,886 4,297,549,000
12/07/2019 21,450 -0.10 -0.47 21,550 21,750 21,350 341,602 7,327,362,900
11/07/2019 21,550 0.60 2.78 21,000 21,650 21,100 541,995 11,679,992,250
10/07/2019 21,000 0.10 0.48 20,950 21,300 21,000 266,609 5,598,789,000
09/07/2019 20,950 0.10 0.48 20,900 21,100 20,850 243,726 5,106,059,700
08/07/2019 20,900 -0.30 -1.44 21,150 21,150 20,750 324,761 6,787,504,900
05/07/2019 21,150 0.00 ■■ 0.00 21,150 21,450 21,000 318,364 6,733,398,600
04/07/2019 21,150 0.10 0.47 21,050 21,250 20,950 242,194 5,122,403,100
03/07/2019 21,050 0.30 1.43 20,800 21,150 20,650 407,112 8,569,707,600
02/07/2019 20,800 -0.10 -0.48 20,850 21,150 20,750 258,168 5,369,894,400
01/07/2019 20,850 1.40 6.71 19,500 20,850 20,300 363,653 7,582,165,050
28/06/2019 19,500 -1.20 -6.15 20,650 20,750 19,500 414,336 8,079,552,000
27/06/2019 20,650 -0.30 -1.45 20,900 20,900 20,600 423,903 8,753,596,950
26/06/2019 20,900 -0.20 -0.96 21,050 21,350 20,900 310,985 6,499,586,500
25/06/2019 21,050 -0.30 -1.43 21,400 21,400 21,050 362,947 7,640,034,350
24/06/2019 21,400 0.00 ■■ 0.00 21,400 21,500 21,150 385,926 8,258,816,400
21/06/2019 21,400 0.40 1.87 21,000 21,400 20,950 466,367 9,980,253,800
20/06/2019 21,000 0.80 3.81 20,250 21,000 20,200 539,077 11,320,617,000
19/06/2019 20,250 0.00 ■■ 0.00 20,250 20,500 20,250 142,877 2,893,259,250
18/06/2019 20,250 -0.20 -0.99 20,450 20,600 20,250 177,811 3,600,672,750
17/06/2019 20,450 0.10 0.49 20,300 20,600 20,350 242,908 4,967,468,600
16/06/2019 20,300 0.20 0.99 20,150 20,600 20,150 279,372 5,671,251,600
14/06/2019 20,300 0.20 0.99 20,150 20,600 20,150 279,372 5,671,251,600
13/06/2019 20,250 0.00 ■■ 0.00 20,250 20,350 20,150 133,441 2,702,180,250
11/06/2019 20,500 0.00 ■■ 0.00 20,500 20,550 20,450 114,340 2,343,970,000
10/06/2019 20,500 0.10 0.49 20,450 20,750 20,450 247,667 5,077,173,500
09/06/2019 20,450 0.10 0.49 20,300 20,450 20,300 138,936 2,841,241,200
07/06/2019 20,450 0.10 0.49 20,300 20,450 20,300 138,936 2,841,241,200
06/06/2019 20,300 0.20 0.99 20,100 20,350 19,950 198,174 4,022,932,200
05/06/2019 20,100 0.10 0.50 20,000 20,550 20,100 191,572 3,850,597,200
04/06/2019 20,000 0.10 0.50 19,900 20,200 19,900 203,133 4,062,660,000
03/06/2019 19,900 -0.40 -2.01 20,300 20,350 19,900 307,711 6,123,448,900
02/06/2019 20,300 -0.30 -1.48 20,650 20,750 20,300 202,241 4,105,492,300
31/05/2019 20,300 -0.30 -1.48 20,650 20,750 20,300 202,241 4,105,492,300
30/05/2019 20,650 0.00 ■■ 0.00 20,650 20,850 20,500 156,992 3,241,884,800
29/05/2019 20,650 -0.40 -1.94 21,000 20,950 20,650 232,633 4,803,871,450
28/05/2019 21,000 -0.20 -0.95 21,200 21,200 20,900 202,482 4,252,122,000
27/05/2019 21,200 0.00 ■■ 0.00 21,200 21,250 21,000 171,082 3,626,938,400
26/05/2019 21,200 -0.30 -1.42 21,500 21,500 21,200 220,002 4,664,042,400
24/05/2019 21,200 -0.30 -1.42 21,500 21,500 21,200 220,002 4,664,042,400
23/05/2019 21,500 -0.10 -0.47 21,550 21,600 21,300 187,812 4,037,958,000
22/05/2019 21,550 0.30 1.39 21,250 21,700 21,250 499,851 10,771,789,050
21/05/2019 21,250 -0.10 -0.47 21,350 21,500 21,200 230,174 4,891,197,500
20/05/2019 21,350 0.20 0.94 21,200 21,500 21,100 285,402 6,093,332,700
19/05/2019 21,200 0.10 0.47 21,100 21,350 21,000 257,628 5,461,713,600
17/05/2019 21,200 0.10 0.47 21,100 21,350 21,000 257,628 5,461,713,600
16/05/2019 21,100 0.00 ■■ 0.00 21,150 21,350 21,000 244,625 5,161,587,500
15/05/2019 21,150 0.60 2.84 20,550 21,150 20,650 367,684 7,776,516,600
14/05/2019 20,550 0.10 0.49 20,450 20,650 20,250 210,103 4,317,616,650
13/05/2019 20,450 0.10 0.49 20,300 20,850 20,300 192,966 3,946,154,700
12/05/2019 20,300 0.20 0.99 20,100 20,500 20,150 169,662 3,444,138,600
10/05/2019 20,300 0.20 0.99 20,100 20,500 20,150 169,662 3,444,138,600
09/05/2019 20,100 -0.30 -1.49 20,450 20,600 20,050 199,691 4,013,789,100
08/05/2019 20,450 0.10 0.49 20,400 20,450 20,100 178,706 3,654,537,700
07/05/2019 20,400 -0.10 -0.49 20,450 20,800 20,250 149,398 3,047,719,200
06/05/2019 20,450 -0.40 -1.96 20,900 20,700 20,350 247,243 5,056,119,350
05/05/2019 20,900 -0.10 -0.48 21,000 21,150 20,850 172,473 3,604,685,700
03/05/2019 20,900 -0.10 -0.48 21,000 21,150 20,850 172,473 3,604,685,700
02/05/2019 21,000 -0.30 -1.43 21,250 21,300 20,900 191,956 4,031,076,000
01/05/2019 21,250 0.20 0.94 21,050 21,300 21,000 144,768 3,076,320,000
30/04/2019 21,250 0.20 0.94 21,050 21,300 21,000 144,768 3,076,320,000
29/04/2019 21,250 0.20 0.94 21,050 21,300 21,000 144,768 3,076,320,000
28/04/2019 21,250 0.20 0.94 21,050 21,300 21,000 144,768 3,076,320,000
26/04/2019 21,250 0.20 0.94 21,050 21,300 21,000 144,768 3,076,320,000
25/04/2019 21,050 -0.30 -1.43 21,400 21,400 21,050 129,549 2,727,006,450
24/04/2019 21,400 0.50 2.34 20,850 21,550 21,000 244,678 5,236,109,200
23/04/2019 20,850 0.40 1.92 20,500 21,200 20,500 244,770 5,103,454,500
22/04/2019 20,500 -0.30 -1.46 20,800 21,000 20,450 230,988 4,735,254,000
21/04/2019 20,800 -0.20 -0.96 21,000 21,250 20,800 200,905 4,178,824,000
19/04/2019 20,800 -0.20 -0.96 21,000 21,250 20,800 200,905 4,178,824,000
18/04/2019 21,000 -0.40 -1.90 21,450 21,500 20,900 381,200 8,005,200,000
17/04/2019 21,450 -0.10 -0.47 21,550 21,850 21,450 215,693 4,626,614,850
16/04/2019 21,550 -0.30 -1.39 21,850 21,700 21,300 315,024 6,788,767,200
15/04/2019 21,850 -0.10 -0.46 21,950 22,050 21,850 153,570 3,355,504,500
12/04/2019 21,850 -0.10 -0.46 21,950 22,050 21,850 153,570 3,355,504,500
11/04/2019 21,950 0.10 0.46 21,900 22,250 21,850 206,374 4,529,909,300
10/04/2019 21,900 -0.30 -1.37 22,150 22,150 21,850 224,001 4,905,621,900
09/04/2019 22,150 -0.20 -0.90 22,300 22,600 22,150 389,402 8,625,254,300
08/04/2019 22,300 0.40 1.79 21,900 22,300 21,850 261,724 5,836,445,200
05/04/2019 21,900 -0.10 -0.46 22,000 22,250 21,900 235,334 5,153,814,600
04/04/2019 22,000 0.20 0.91 21,800 22,300 21,700 202,865 4,463,030,000
03/04/2019 21,800 -0.20 -0.92 22,000 21,950 21,600 502,030 10,944,254,000
02/04/2019 22,000 -0.30 -1.36 22,250 22,550 22,000 253,094 5,568,068,000
01/04/2019 22,250 -0.20 -0.90 22,450 22,550 22,150 277,361 6,171,282,250
31/03/2019 23,000 0.15 0.65 22,850 23,250 22,700 3,545,150 81,538,450,000
29/03/2019 22,450 -0.20 -0.89 22,650 22,800 22,400 416,157 9,342,724,650
28/03/2019 22,650 0.10 0.44 22,500 22,750 22,300 259,440 5,876,316,000
27/03/2019 22,500 0.10 0.44 22,350 22,800 22,300 336,773 7,577,392,500
26/03/2019 22,350 0.20 0.89 22,150 22,650 22,200 299,715 6,698,630,250
25/03/2019 22,150 -0.40 -1.81 22,500 22,200 21,650 719,130 15,928,729,500
22/03/2019 22,500 0.40 1.78 22,100 22,600 22,050 618,506 13,916,385,000
21/03/2019 22,100 -0.90 -4.07 23,000 23,100 22,100 717,769 15,862,694,900
20/03/2019 23,000 -0.10 -0.43 23,100 23,150 22,550 901,590 20,736,570,000
19/03/2019 23,100 -0.30 -1.30 23,400 23,400 22,950 749,946 17,323,752,600
18/03/2019 23,400 0.70 2.99 22,700 23,450 22,850 1,011,416 23,667,134,400
15/03/2019 22,650 0.10 0.44 22,500 22,900 22,200 857,374 19,419,521,100
14/03/2019 22,500 -0.10 -0.44 22,550 22,750 22,350 517,362 11,640,645,000
13/03/2019 22,550 0.40 1.77 22,100 22,750 22,100 1,461,634 32,959,846,700
12/03/2019 22,100 1.00 4.52 21,100 22,100 21,000 909,857 20,107,839,700
11/03/2019 21,100 -0.10 -0.47 21,200 21,300 21,000 318,043 6,710,707,300
08/03/2019 21,200 -0.30 -1.42 21,500 21,500 21,150 536,305 11,369,666,000
07/03/2019 21,500 0.20 0.93 21,300 21,700 21,350 803,474 17,274,691,000
06/03/2019 21,300 0.10 0.47 21,250 21,400 21,100 360,270 7,673,751,000
05/03/2019 21,250 0.10 0.47 21,200 21,700 21,050 794,443 16,881,913,750
04/03/2019 21,200 0.40 1.89 20,800 21,350 20,850 680,097 14,418,056,400
01/03/2019 20,800 0.00 ■■ 0.00 20,800 20,950 20,650 447,598 9,310,038,400
28/02/2019 20,800 -0.30 -1.44 21,150 21,250 20,650 804,882 16,741,545,600
27/02/2019 21,150 -0.20 -0.95 21,350 21,450 21,100 502,972 10,637,857,800
26/02/2019 21,350 0.10 0.47 21,300 21,450 21,000 655,403 13,992,854,050
25/02/2019 21,300 0.20 0.94 21,100 21,600 21,300 593,103 12,633,093,900
22/02/2019 21,100 0.70 3.32 20,400 21,200 20,200 1,318,755 27,825,730,500
21/02/2019 20,400 -0.20 -0.98 20,600 20,650 20,300 714,691 14,579,696,400
20/02/2019 20,600 0.10 0.49 20,500 20,900 20,450 547,741 11,283,464,600
19/02/2019 20,500 -0.40 -1.95 20,900 21,050 20,500 889,261 18,229,850,500
18/02/2019 20,900 0.10 0.48 20,800 21,200 20,800 682,719 14,268,827,100
15/02/2019 20,800 -0.10 -0.48 20,850 21,100 20,600 424,688 8,833,510,400
14/02/2019 20,850 0.00 ■■ 0.00 20,850 21,100 20,800 503,613 10,500,331,050
13/02/2019 20,850 0.00 ■■ 0.00 20,850 21,250 20,750 758,817 15,821,334,450
12/02/2019 20,850 0.20 0.96 20,700 21,250 20,600 761,299 15,873,084,150
11/02/2019 20,700 0.60 2.90 20,100 20,900 20,300 364,747 7,550,262,900
01/02/2019 20,100 0.40 1.99 19,700 20,150 19,500 363,506 7,306,470,600
31/01/2019 19,700 -0.80 -4.06 20,450 20,650 19,600 903,990 17,808,603,000
30/01/2019 20,450 -0.30 -1.47 20,750 20,850 20,450 257,363 5,263,073,350
29/01/2019 20,750 0.40 1.93 20,350 20,800 20,100 659,831 13,691,493,250
28/01/2019 20,350 0.20 0.98 20,200 20,450 20,100 444,116 9,037,760,600
25/01/2019 20,200 -0.30 -1.49 20,450 20,600 20,050 597,671 12,072,954,200
24/01/2019 20,450 0.50 2.44 19,950 20,500 19,900 881,304,000 18,022,666,800,000
23/01/2019 19,950 0.40 2.01 19,550 20,050 19,300 693,794,000 13,841,190,300,000
22/01/2019 19,550 0.10 0.51 19,450 20,100 19,450 914,545,000 17,879,354,750,000
21/01/2019 19,450 1.25 6.43 18,200 19,450 18,300 11,448,210 222,667,684,500
18/01/2019 18,200 -0.25 -1.37 18,450 18,600 18,200 3,403,750 61,948,250,000
17/01/2019 18,450 -0.25 -1.36 18,700 18,900 18,450 3,172,300 58,528,935,000
16/01/2019 18,700 -0.20 -1.07 18,900 19,100 18,600 3,652,310 68,298,197,000
15/01/2019 18,900 0.10 0.53 18,800 19,100 18,750 3,074,470 58,107,483,000
14/01/2019 18,800 0.05 0.27 18,800 19,050 18,550 4,808,180 90,393,784,000
11/01/2019 18,800 -0.05 -0.27 18,850 19,250 18,700 4,025,750 75,684,100,000
10/01/2019 18,850 0.50 2.65 18,350 19,150 18,300 7,326,460 138,103,771,000
09/01/2019 18,350 0.45 2.45 17,900 18,700 17,900 5,954,880 109,272,048,000
08/01/2019 17,900 -0.25 -1.40 18,150 18,250 17,800 5,636,280 100,889,412,000
07/01/2019 18,150 -0.20 -1.10 18,350 18,800 18,150 3,982,660 72,285,279,000
04/01/2019 18,350 0.25 1.36 18,100 18,550 17,700 3,804,290 69,808,721,500
03/01/2019 18,100 -0.90 -4.97 19,000 19,200 18,050 5,513,360 99,791,816,000
02/01/2019 19,000 -0.30 -1.58 19,300 19,450 19,000 2,420,340 45,986,460,000
30/12/2018 19,300 -0.05 -0.26 19,350 19,700 19,250 2,310,660 44,595,738,000
28/12/2018 19,300 -0.05 -0.26 19,350 19,700 19,250 2,310,660 44,595,738,000
27/12/2018 19,350 0.05 0.26 19,300 20,050 19,350 3,841,050 74,324,317,500
26/12/2018 19,300 -0.40 -2.07 19,700 20,000 19,150 3,119,010 60,196,893,000
25/12/2018 19,700 -0.65 -3.30 20,350 19,900 19,150 4,603,010 90,679,297,000
24/12/2018 20,350 -0.50 -2.46 20,850 21,000 20,300 2,764,900 56,265,715,000
23/12/2018 20,850 0.65 3.12 20,200 20,850 20,050 3,621,750 75,513,487,500
21/12/2018 20,850 0.65 3.12 20,200 20,850 20,050 3,621,750 75,513,487,500
20/12/2018 20,200 -0.20 -0.99 20,400 20,900 20,050 6,187,230 124,982,046,000
19/12/2018 20,400 -1.05 -5.15 21,450 21,450 19,950 11,210,140 228,686,856,000
18/12/2018 21,450 -0.20 -0.93 21,650 21,850 21,200 4,927,320 105,691,014,000
17/12/2018 21,650 -0.70 -3.23 22,350 22,150 21,600 5,481,050 118,664,732,500
16/12/2018 22,350 -0.80 -3.58 23,150 23,200 22,100 11,320,020 253,002,447,000
14/12/2018 22,350 -0.80 -3.58 23,150 23,200 22,100 11,320,020 253,002,447,000
13/12/2018 23,150 -0.35 -1.51 23,500 23,700 23,150 4,164,600 96,410,490,000
12/12/2018 23,500 0.20 0.85 23,300 23,500 23,300 2,314,550 54,391,925,000
11/12/2018 23,300 0.20 0.86 23,100 23,400 23,050 3,255,860 75,861,538,000
10/12/2018 23,100 -0.95 -4.11 24,050 23,750 23,100 6,683,070 154,378,917,000
09/12/2018 24,050 0.10 0.42 23,950 24,400 23,950 4,313,800 103,746,890,000
07/12/2018 24,050 0.10 0.42 23,950 24,400 23,950 4,313,800 103,746,890,000
06/12/2018 23,950 -0.15 -0.63 24,100 24,150 23,750 4,251,890 101,832,765,500
05/12/2018 24,100 0.20 0.83 23,900 24,400 23,500 5,058,040 121,898,764,000
04/12/2018 23,900 -0.25 -1.05 24,150 24,300 23,700 4,049,780 96,789,742,000
03/12/2018 24,150 1.15 4.76 23,000 24,200 23,500 6,826,140 164,851,281,000
30/11/2018 23,000 0.15 0.65 22,850 23,250 22,700 3,545,150 81,538,450,000
29/11/2018 22,850 0.10 0.44 22,750 23,200 22,700 4,180,120 95,515,742,000
28/11/2018 22,750 0.45 1.98 22,300 22,750 22,300 2,457,300 55,903,575,000
27/11/2018 22,300 -0.20 -0.90 22,500 22,850 22,150 2,219,900 49,503,770,000
26/11/2018 22,500 0.05 0.22 22,450 22,650 22,400 1,762,420 39,654,450,000
25/11/2018 22,450 -0.50 -2.23 22,950 23,100 22,450 3,174,400 71,265,280,000
23/11/2018 22,450 -0.50 -2.23 22,950 23,100 22,450 3,174,400 71,265,280,000
22/11/2018 22,950 -0.35 -1.53 23,300 23,600 22,950 3,322,210 76,244,719,500
21/11/2018 23,300 0.10 0.43 23,200 23,500 22,750 3,479,650 81,075,845,000
20/11/2018 23,200 0.15 0.65 23,050 23,450 22,650 4,890,140 113,451,248,000
19/11/2018 23,050 1.10 4.77 21,950 23,050 21,950 5,513,170 127,078,568,500
16/11/2018 21,950 0.70 3.19 21,250 22,150 21,400 3,063,290 67,239,215,500
15/11/2018 21,250 0.05 0.24 21,200 21,700 21,000 3,721,830 79,088,887,500
14/11/2018 21,200 -0.80 -3.77 22,000 22,350 20,950 5,671,640 120,238,768,000
13/11/2018 22,000 -0.45 -2.05 22,450 22,400 22,000 3,311,180 72,845,960,000
12/11/2018 22,450 -0.15 -0.67 22,600 22,650 22,100 2,365,260 53,100,087,000
09/11/2018 22,600 -0.60 -2.65 23,200 23,250 22,550 3,077,020 69,540,652,000
08/11/2018 23,200 -0.05 -0.22 23,250 23,750 23,200 2,690,030 62,408,696,000
07/11/2018 23,250 -0.10 -0.43 23,250 23,500 22,850 2,753,710 64,023,757,500
06/11/2018 23,250 -0.25 -1.08 23,500 23,800 23,250 2,694,510 62,647,357,500
05/11/2018 23,500 -0.05 -0.21 23,500 23,550 23,150 2,120,240 49,825,640,000
02/11/2018 23,500 0.65 2.77 22,850 23,800 22,950 4,558,920 107,134,620,000
01/11/2018 22,850 -0.55 -2.41 23,400 23,550 22,800 2,567,210 58,660,748,500
31/10/2018 23,400 1.20 5.13 22,200 23,400 22,400 5,805,250 135,842,850,000
30/10/2018 22,200 0.10 0.45 22,100 22,550 22,000 2,528,950 56,142,690,000
29/10/2018 22,100 -0.40 -1.81 22,500 22,750 22,100 3,684,150 81,419,715,000
28/10/2018 22,500 -0.50 -2.22 23,000 23,400 22,500 1,995,490 44,898,525,000
26/10/2018 22,500 -0.50 -2.22 23,000 23,400 22,500 1,995,490 44,898,525,000
25/10/2018 23,000 -0.20 -0.87 23,200 23,150 22,100 4,766,130 109,620,990,000
24/10/2018 23,200 -0.45 -1.94 23,650 23,950 23,200 3,019,740 70,057,968,000
23/10/2018 23,650 -0.80 -3.38 24,450 24,400 23,250 5,920,090 140,010,128,500
22/10/2018 24,450 -0.25 -1.02 24,700 25,000 24,450 2,097,350 51,280,207,500
21/10/2018 24,700 -0.15 -0.61 24,850 24,900 24,200 3,112,080 76,868,376,000
19/10/2018 24,700 -0.15 -0.61 24,850 24,900 24,200 3,112,080 76,868,376,000
18/10/2018 24,850 -0.45 -1.81 25,300 25,500 24,850 3,109,490 77,270,826,500
17/10/2018 25,300 0.15 0.59 25,150 25,700 25,250 3,206,460 81,123,438,000
16/10/2018 25,150 0.40 1.59 24,750 25,150 24,700 2,005,520 50,438,828,000
15/10/2018 24,750 -0.65 -2.63 25,400 25,500 24,750 2,884,750 71,397,562,500
14/10/2018 25,400 0.80 3.15 24,600 25,400 24,100 5,389,190 136,885,426,000
12/10/2018 25,400 0.80 3.15 24,600 25,400 24,100 5,389,190 136,885,426,000
11/10/2018 24,600 -1.85 -7.52 26,450 25,700 24,600 12,082,520 297,229,992,000
10/10/2018 26,450 -0.25 -0.95 26,700 26,850 26,350 3,546,520 93,805,454,000
09/10/2018 26,700 -0.15 -0.56 26,850 27,000 26,600 3,336,170 89,075,739,000
08/10/2018 26,850 -0.25 -0.93 27,100 27,250 26,800 4,657,990 125,067,031,500
07/10/2018 27,100 -0.60 -2.21 27,700 27,800 27,100 5,198,350 140,875,285,000
05/10/2018 27,100 -0.60 -2.21 27,700 27,800 27,100 5,198,350 140,875,285,000
04/10/2018 27,700 0.20 0.72 27,500 27,900 27,550 3,473,930 96,227,861,000
03/10/2018 27,500 0.40 1.45 27,100 27,700 27,250 4,127,150 113,496,625,000
02/10/2018 27,100 0.05 0.18 27,050 27,450 26,650 7,746,060 209,918,226,000
01/10/2018 27,050 -0.50 -1.85 27,550 27,800 26,800 6,461,870 174,793,583,500
30/09/2018 27,550 -0.05 -0.18 27,600 28,100 27,550 6,073,370 167,321,343,500
28/09/2018 27,550 -0.05 -0.18 27,600 28,100 27,550 6,073,370 167,321,343,500
27/09/2018 27,600 -0.05 -0.18 27,650 27,950 27,550 4,772,170 131,711,892,000
26/09/2018 27,650 -0.15 -0.54 27,800 28,200 27,650 5,824,170 161,038,300,500
25/09/2018 27,800 -0.20 -0.72 28,000 28,200 27,650 5,786,020 160,851,356,000
24/09/2018 28,000 -0.10 -0.36 28,100 28,300 27,800 4,332,530 121,310,840,000
21/09/2018 28,100 0.65 2.31 27,450 28,300 27,500 11,683,350 328,302,135,000
20/09/2018 27,450 0.65 2.37 26,800 27,450 26,700 5,641,050 154,846,822,500
19/09/2018 26,800 -0.10 -0.37 26,900 27,300 26,800 5,157,360 138,217,248,000
18/09/2018 26,900 0.30 1.12 26,600 26,900 26,250 3,675,180 98,862,342,000
17/09/2018 26,600 -0.35 -1.32 26,950 26,950 26,600 2,912,850 77,481,810,000
14/09/2018 26,950 0.30 1.11 26,650 27,350 26,800 6,677,120 179,948,384,000
13/09/2018 26,650 0.15 0.56 26,500 27,100 26,550 4,491,540 119,699,541,000
12/09/2018 26,500 -0.45 -1.70 26,950 27,200 26,500 4,889,210 129,564,065,000
11/09/2018 26,950 0.75 2.78 26,200 27,100 26,100 6,257,740 168,646,093,000
10/09/2018 26,200 -0.30 -1.15 26,500 26,600 26,100 2,733,190 71,609,578,000
07/09/2018 26,500 0.60 2.26 25,900 26,550 25,750 4,308,610 114,178,165,000
06/09/2018 25,900 -0.15 -0.58 26,050 26,250 25,700 3,629,360 94,000,424,000
05/09/2018 26,050 0.15 0.58 25,900 26,300 25,700 6,678,740 173,981,177,000
04/09/2018 25,900 -1.25 -4.83 27,150 27,100 25,900 8,071,290 209,046,411,000
03/09/2018 27,150 -0.45 -1.66 27,600 27,700 26,950 5,595,720 151,923,798,000
31/08/2018 27,150 -0.45 -1.66 27,600 27,700 26,950 5,595,720 151,923,798,000
30/08/2018 27,600 0.60 2.17 27,000 27,950 26,900 7,422,130 204,850,788,000
29/08/2018 27,000 -0.25 -0.93 27,250 27,300 26,900 5,534,930 149,443,110,000
28/08/2018 27,250 0.05 0.18 27,200 27,450 27,100 6,284,270 171,246,357,500
27/08/2018 27,200 1.10 4.04 26,100 27,400 26,350 9,437,840 256,709,248,000
24/08/2018 26,100 0.10 0.38 26,100 26,600 25,550 8,362,470 218,260,467,000
23/08/2018 26,100 -0.15 -0.57 26,250 26,450 25,850 6,138,470 160,214,067,000
22/08/2018 26,250 -0.25 -0.95 26,500 26,800 26,050 6,502,340 170,686,425,000
21/08/2018 26,500 0.80 3.02 25,700 26,500 25,400 7,109,240 188,394,860,000
20/08/2018 25,700 -0.30 -1.17 26,000 26,250 25,700 5,328,040 136,930,628,000
17/08/2018 26,000 -0.15 -0.58 26,150 26,850 26,000 8,647,290 224,829,540,000
16/08/2018 26,150 0.95 3.63 25,200 26,300 24,500 11,227,630 293,602,524,500
15/08/2018 25,200 -0.10 -0.40 25,300 26,300 25,000 9,774,410 246,315,132,000
14/08/2018 25,300 -0.45 -1.78 25,750 26,050 25,300 5,458,820 138,108,146,000
13/08/2018 25,750 1.50 5.83 24,250 25,750 24,150 11,399,080 293,526,310,000
10/08/2018 24,250 0.20 0.82 24,050 24,300 23,800 4,512,160 109,419,880,000
09/08/2018 24,050 0.10 0.42 23,950 24,550 24,000 7,031,950 169,118,397,500
08/08/2018 23,950 0.90 3.76 23,050 23,950 23,100 5,566,440 133,316,238,000
07/08/2018 23,050 0.20 0.87 22,850 23,500 22,600 3,590,660 82,764,713,000
06/08/2018 22,850 0.05 0.22 22,850 23,300 22,600 3,045,600 69,591,960,000
03/08/2018 22,850 -0.10 -0.44 22,950 23,350 22,800 3,338,160 76,276,956,000
02/08/2018 22,950 -0.25 -1.09 23,200 23,150 22,600 4,459,080 102,335,886,000
01/08/2018 23,200 -0.40 -1.72 23,600 23,750 23,000 4,143,490 96,128,968,000
31/07/2018 23,600 -0.25 -1.06 23,850 24,200 23,450 5,360,140 126,499,304,000
30/07/2018 23,850 0.45 1.89 23,400 23,900 23,450 3,005,450 71,679,982,500
29/07/2018 23,400 0.40 1.71 23,000 23,800 22,950 3,661,800 85,686,120,000
27/07/2018 23,400 0.40 1.71 23,000 23,800 22,950 3,661,800 85,686,120,000
26/07/2018 23,000 0.20 0.87 22,800 23,100 22,600 3,833,150 88,162,450,000
25/07/2018 22,800 -0.75 -3.29 23,550 23,900 22,800 4,438,080 101,188,224,000
24/07/2018 23,550 -0.05 -0.21 23,600 23,900 23,150 4,694,830 110,563,246,500
23/07/2018 23,600 -1.10 -4.66 24,700 25,000 23,600 4,660,480 109,987,328,000
22/07/2018 24,700 0.30 1.21 24,400 24,750 23,600 7,175,250 177,228,675,000
20/07/2018 24,700 0.30 1.21 24,400 24,750 23,600 7,175,250 177,228,675,000
19/07/2018 24,400 -0.50 -2.05 24,900 24,950 24,300 6,561,280 160,095,232,000
18/07/2018 24,900 0.90 3.61 24,000 24,900 24,100 5,547,380 138,129,762,000
17/07/2018 24,000 1.20 5.00 22,800 24,100 22,350 9,663,380 231,921,120,000
16/07/2018 22,800 0.20 0.88 22,600 23,200 22,600 5,097,690 116,227,332,000
15/07/2018 22,600 0.80 3.54 21,800 23,000 22,250 5,166,290 116,758,154,000
13/07/2018 22,600 0.80 3.54 21,800 23,000 22,250 5,166,290 116,758,154,000
12/07/2018 21,800 0.90 4.13 20,900 22,350 20,850 4,607,140 100,435,652,000
11/07/2018 20,900 -1.45 -6.94 22,350 21,800 20,850 6,419,960 134,177,164,000
10/07/2018 22,350 0.25 1.12 22,100 22,700 22,000 4,742,620 105,997,557,000
09/07/2018 22,100 0.20 0.90 21,900 22,900 22,000 5,856,660 129,432,186,000
08/07/2018 21,900 1.40 6.39 20,500 21,900 20,300 7,482,830 163,873,977,000
06/07/2018 21,900 1.40 6.39 20,500 21,900 20,300 7,482,830 163,873,977,000
05/07/2018 20,500 -1.40 -6.83 21,900 21,900 20,450 5,581,570 114,422,185,000
04/07/2018 21,900 0.40 1.83 21,500 21,900 21,000 4,173,250 91,394,175,000
03/07/2018 21,500 -1.60 -7.44 23,100 23,300 21,500 12,604,080 270,987,720,000
02/07/2018 23,100 -1.15 -4.98 24,250 24,200 22,700 5,922,700 136,814,370,000
01/07/2018 24,250 -0.05 -0.21 24,300 0 0 3,131,100 75,929,175,000
29/06/2018 24,250 -0.05 -0.21 24,300 24,850 24,100 3,131,100 75,929,175,000
28/06/2018 24,300 -0.70 -2.88 25,000 25,250 24,050 5,529,200 134,359,560,000
27/06/2018 25,000 -1.00 -4.00 26,000 26,300 25,000 2,295,230 57,380,750,000
26/06/2018 26,000 -0.35 -1.35 26,350 26,250 25,750 2,269,630 59,010,380,000
25/06/2018 26,350 0.45 1.71 25,900 26,750 26,200 3,968,730 104,576,035,500
22/06/2018 25,900 0.55 2.12 25,350 25,900 25,000 3,017,090 78,142,631,000
21/06/2018 25,350 -0.80 -3.16 26,150 26,200 25,300 2,439,860 61,850,451,000
20/06/2018 26,150 0.75 2.87 25,400 26,250 25,100 3,539,880 92,567,862,000
19/06/2018 25,400 -0.45 -1.77 25,850 25,550 24,050 8,256,400 209,712,560,000
18/06/2018 25,850 -1.25 -4.84 27,100 27,300 25,850 4,602,800 118,982,380,000
17/06/2018 27,100 0.30 1.11 26,800 27,200 26,300 2,911,510 78,901,921,000
15/06/2018 27,100 0.30 1.11 26,800 27,200 26,300 2,911,510 78,901,921,000
14/06/2018 26,800 -0.65 -2.43 27,450 27,650 26,800 3,232,350 86,626,980,000
13/06/2018 27,450 0.05 0.18 27,400 27,750 27,050 2,888,490 79,289,050,500
12/06/2018 27,400 -0.65 -2.37 28,050 27,900 26,550 8,799,030 241,093,422,000
11/06/2018 28,050 -0.50 -1.78 28,550 28,750 28,050 4,624,690 129,722,554,500
10/06/2018 28,550 0.20 0.70 28,350 28,750 28,000 4,767,490 136,111,839,500
08/06/2018 28,550 0.20 0.70 28,350 28,750 28,000 4,767,490 136,111,839,500
07/06/2018 28,350 -0.60 -2.12 28,950 29,100 28,300 5,969,420 169,233,057,000
06/06/2018 28,950 0.55 1.90 28,400 29,250 28,100 5,455,670 157,941,646,500
05/06/2018 28,400 0.45 1.58 27,950 28,700 27,800 7,849,780 222,933,752,000
04/06/2018 27,950 0.50 1.79 27,450 28,100 27,050 5,865,720 163,946,874,000
03/06/2018 27,450 0.35 1.28 27,100 28,150 26,700 7,380,970 202,607,626,500
01/06/2018 27,450 0.35 1.28 27,100 28,150 26,700 7,380,970 202,607,626,500
31/05/2018 27,100 1.45 5.35 25,650 27,250 25,600 5,455,510 147,844,321,000
30/05/2018 25,650 -0.40 -1.56 26,050 26,650 25,550 4,720,830 121,089,289,500
29/05/2018 26,050 1.70 6.53 24,350 26,050 24,450 6,822,120 177,716,226,000
28/05/2018 24,350 -1.80 -7.39 26,150 25,900 24,350 7,903,690 192,454,851,500
27/05/2018 26,150 -1.20 -4.59 27,350 27,700 26,100 4,572,900 119,581,335,000
25/05/2018 26,150 -1.20 -4.59 27,350 27,700 26,100 4,572,900 119,581,335,000
24/05/2018 27,350 -0.65 -2.38 28,000 28,200 27,100 2,609,650 71,373,927,500
23/05/2018 28,000 0.90 3.21 27,100 28,000 26,650 5,200,740 145,620,720,000
22/05/2018 27,100 -1.70 -6.27 28,800 28,750 27,000 6,389,160 173,146,236,000
21/05/2018 28,800 -0.65 -2.26 29,450 29,700 28,800 2,892,620 83,307,456,000
20/05/2018 29,450 0.25 0.85 29,200 29,650 28,150 5,007,410 147,468,224,500
18/05/2018 29,450 0.25 0.85 29,200 29,650 28,150 5,007,410 147,468,224,500
17/05/2018 29,200 0.10 0.34 29,100 29,550 28,800 4,363,180 127,404,856,000
16/05/2018 29,100 -0.75 -2.58 29,850 29,850 28,800 6,053,700 176,162,670,000
15/05/2018 29,850 0.35 1.17 29,500 30,200 29,350 5,313,260 158,600,811,000
14/05/2018 29,500 0.10 0.34 29,400 29,900 29,100 3,612,060 106,555,770,000
13/05/2018 29,400 1.40 4.76 28,000 29,950 27,450 8,676,620 255,092,628,000
11/05/2018 29,400 1.40 4.76 28,000 29,950 27,450 8,676,620 255,092,628,000
10/05/2018 28,000 -2.00 -7.14 30,000 30,200 28,000 7,044,560 197,247,680,000
09/05/2018 30,000 -0.40 -1.33 30,400 30,700 29,550 4,247,880 127,436,400,000
08/05/2018 30,400 -0.05 -0.16 30,450 31,300 30,000 8,128,930 247,119,472,000
07/05/2018 30,450 1.95 6.40 28,500 30,450 28,450 6,311,980 192,199,791,000
05/05/2018 28,500 -0.50 -1.75 29,000 29,400 28,300 4,309,260 122,813,910,000
04/05/2018 28,500 -0.50 -1.75 29,000 29,400 28,300 4,309,260 122,813,910,000
03/05/2018 29,000 1.75 6.03 27,250 29,000 25,800 9,431,320 273,508,280,000
02/05/2018 27,250 -2.05 -7.52 29,300 29,700 27,250 5,398,180 147,100,405,000
30/04/2018 29,300 1.05 3.58 28,250 29,550 27,850 5,541,550 162,367,415,000
27/04/2018 29,300 1.05 3.58 28,250 29,550 27,850 5,541,550 162,367,415,000
26/04/2018 28,250 -2.10 -7.43 30,350 30,500 28,250 8,261,420 233,385,115,000
25/04/2018 30,350 -0.85 -2.80 31,200 31,700 29,800 5,706,980 173,206,843,000
24/04/2018 30,350 -0.85 -2.80 31,200 31,700 29,800 5,706,980 173,206,843,000
23/04/2018 31,200 -2.30 -7.37 33,500 33,800 31,200 5,666,300 176,788,560,000
20/04/2018 33,500 1.90 5.67 31,600 33,500 31,400 4,349,720 145,715,620,000
19/04/2018 31,600 -1.95 -6.17 33,550 33,550 31,400 9,517,160 300,742,256,000
18/04/2018 33,550 -1.25 -3.73 34,800 35,250 33,550 3,917,470 131,431,118,500
13/04/2018 34,200 -1.50 -4.39 35,700 36,100 34,150 8,955,730 306,285,966,000
12/04/2018 35,700 0.05 0.14 35,700 36,050 35,050 6,157,460 219,821,322,000
11/04/2018 35,700 -1.60 -4.48 37,300 37,800 35,700 9,276,770 331,180,689,000
10/04/2018 37,300 -0.40 -1.07 37,700 38,250 37,050 6,795,480 253,471,404,000
09/04/2018 37,700 2.00 5.31 35,700 37,700 35,600 12,738,930 480,257,661,000
06/04/2018 35,700 0.10 0.28 35,600 36,400 35,650 5,822,740 207,871,818,000
05/04/2018 35,600 -0.30 -0.84 35,900 36,200 35,500 4,491,490 159,897,044,000
04/04/2018 35,900 -0.40 -1.11 36,300 36,700 35,800 6,987,490 250,850,891,000
03/04/2018 36,300 0.10 0.28 36,200 36,500 35,900 5,850,150 212,360,445,000
02/04/2018 36,200 1.60 4.42 34,600 36,300 35,100 7,508,660 271,813,492,000
30/03/2018 34,600 -0.40 -1.16 35,000 35,050 34,050 5,396,860 186,731,356,000
29/03/2018 35,000 -0.20 -0.57 35,200 35,500 34,800 4,348,190 152,186,650,000
28/03/2018 35,200 -0.60 -1.70 35,800 35,900 35,100 4,854,050 170,862,560,000
27/03/2018 35,800 0.15 0.42 35,800 36,700 35,750 7,589,490 271,703,742,000
26/03/2018 35,800 0.85 2.37 34,950 35,800 34,600 7,784,740 278,693,692,000
23/03/2018 34,950 -0.85 -2.43 35,800 35,400 33,850 13,238,950 462,701,302,500
22/03/2018 35,800 -0.40 -1.12 36,200 36,450 35,500 9,074,600 324,870,680,000
21/03/2018 36,200 0.20 0.55 36,000 36,700 35,900 8,752,910 316,855,342,000
20/03/2018 36,000 -0.30 -0.83 36,300 36,500 35,800 9,728,470 350,224,920,000
19/03/2018 36,300 0.75 2.07 36,700 37,350 35,800 11,655,870 423,108,081,000
16/03/2018 36,700 1.15 3.13 36,600 37,200 36,150 7,631,290 280,068,343,000
15/03/2018 36,600 1.05 2.87 35,550 37,000 35,000 9,348,680 342,161,688,000
14/03/2018 35,550 -0.15 -0.42 35,700 36,600 35,300 8,598,930 305,691,961,500
13/03/2018 35,700 2.25 6.30 33,450 35,700 33,450 14,039,020 501,193,014,000
12/03/2018 33,450 1.75 5.23 31,700 32,950 32,100 9,131,840 305,460,048,000
09/03/2018 32,400 0.70 2.16 31,700 32,950 32,100 9,019,810 292,241,844,000
08/03/2018 31,700 0.20 0.63 31,500 32,100 31,200 4,450,530 141,081,801,000
07/03/2018 31,500 -0.80 -2.54 32,300 32,750 31,150 8,743,530 275,421,195,000
06/03/2018 32,300 1.80 5.57 30,500 32,300 30,700 8,655,290 279,565,867,000
05/03/2018 30,500 -2.20 -7.21 32,700 33,200 30,500 14,397,300 439,117,650,000
02/03/2018 32,700 -0.10 -0.31 32,700 33,300 31,800 16,332,340 534,067,518,000
01/03/2018 32,700 -0.90 -2.75 33,600 34,550 32,450 20,611,220 673,986,894,000
28/02/2018 33,600 1.50 4.46 32,100 34,250 31,500 18,780,330 631,019,088,000
27/02/2018 32,100 1.40 4.36 30,700 32,100 30,300 18,420,040 591,283,284,000
26/02/2018 30,700 0.30 0.98 30,400 31,600 30,400 15,151,800 465,160,260,000
23/02/2018 30,400 1.75 5.76 28,650 30,400 29,000 13,718,750 417,050,000,000
22/02/2018 28,650 0.80 2.79 27,850 29,550 27,500 18,022,260 516,337,749,000
21/02/2018 27,850 0.65 2.33 27,200 28,900 27,450 11,195,110 311,783,813,500
14/02/2018 27,200 1.00 3.68 26,200 27,200 26,600 4,107,030 111,711,216,000
13/02/2018 27,200 1.00 3.68 26,200 27,200 26,600 4,107,030 111,711,216,000
12/02/2018 26,200 1.70 6.49 24,500 26,200 25,400 3,613,760 94,680,512,000
09/02/2018 24,500 0.10 0.41 24,500 24,700 23,050 4,778,760 117,079,620,000
08/02/2018 24,500 -1.25 -5.10 25,750 25,750 24,500 3,171,590 77,703,955,000
07/02/2018 25,750 -0.30 -1.17 26,050 26,050 25,100 5,755,430 148,202,322,500
06/02/2018 24,350 -1.70 -6.98 26,050 25,500 24,250 11,384,030 277,201,130,500
05/02/2018 26,050 -1.95 -7.49 28,000 28,000 26,050 7,735,310 201,504,825,500
02/02/2018 28,000 0.75 2.68 27,250 28,250 27,300 8,967,630 251,093,640,000
01/02/2018 27,250 0.05 0.18 27,200 28,400 27,100 7,765,160 211,600,610,000
31/01/2018 27,200 -0.85 -3.13 28,050 29,100 27,200 8,587,080 233,568,576,000
30/01/2018 28,050 -0.25 -0.89 28,300 28,200 27,300 6,537,380 183,373,509,000
29/01/2018 28,300 1.00 3.53 27,300 28,750 27,300 9,535,190 269,845,877,000
26/01/2018 27,300 0.55 2.01 26,750 27,750 26,850 8,629,440 235,583,712,000
25/01/2018 26,750 1.00 3.74 25,750 27,500 25,900 12,632,930 337,930,877,500
24/01/2018 23,400 -1.90 -8.12 25,300 25,900 25,400 6,220,670 145,563,678,000
22/01/2018 25,750 0.45 1.75 25,300 25,900 25,400 2,806,440 72,265,830,000
19/01/2018 25,300 -0.20 -0.79 25,500 25,750 25,050 4,243,980 107,372,694,000
18/01/2018 25,500 0.30 1.18 25,200 25,500 24,200 4,941,490 126,007,995,000
17/01/2018 25,200 -1.40 -5.56 26,600 26,800 25,200 5,012,930 126,325,836,000
16/01/2018 26,600 0.50 1.88 26,100 26,950 26,100 7,707,220 205,012,052,000
15/01/2018 26,100 0.50 1.92 25,600 26,350 24,950 4,812,150 125,597,115,000
12/01/2018 25,600 -0.05 -0.20 25,650 26,350 25,450 5,148,990 131,814,144,000
11/01/2018 25,650 0.15 0.58 25,500 25,900 25,000 4,187,120 107,399,628,000
10/01/2018 25,500 -0.20 -0.78 25,700 26,200 25,200 9,619,750 245,303,625,000
09/01/2018 25,700 -0.30 -1.17 25,700 25,850 24,000 6,561,230 168,623,611,000
08/01/2018 25,700 0.60 2.33 25,100 25,900 24,950 5,017,740 128,955,918,000
05/01/2018 25,100 -0.60 -2.39 25,700 25,600 25,000 3,071,940 77,105,694,000
04/01/2018 25,700 0.90 3.50 24,800 25,700 24,650 4,995,490 128,384,093,000
03/01/2018 24,800 -0.15 -0.60 24,950 25,250 24,450 3,941,230 97,742,504,000
02/01/2018 24,950 0.75 3.01 24,200 25,000 23,850 3,966,440 98,962,678,000
01/01/2018 24,200 -0.05 -0.21 24,250 24,450 23,750 3,806,720 92,122,624,000
29/12/2017 24,200 -0.05 -0.21 24,250 24,450 23,750 3,806,720 92,122,624,000
28/12/2017 24,250 0.95 3.92 23,300 24,250 23,200 2,726,960 66,128,780,000
27/12/2017 23,300 0.15 0.64 23,150 23,700 23,150 3,245,260 75,614,558,000
26/12/2017 23,150 0.95 4.10 22,200 23,200 22,200 3,050,860 70,627,409,000
25/12/2017 22,200 -0.10 -0.45 22,300 22,500 22,000 923,090 20,492,598,000
24/12/2017 22,300 0.20 0.90 22,100 22,400 21,750 2,121,410 47,307,443,000
22/12/2017 22,300 0.20 0.90 22,100 22,400 21,750 2,121,410 47,307,443,000
21/12/2017 22,100 -0.35 -1.58 22,450 22,600 22,100 1,430,880 31,622,448,000
20/12/2017 22,450 0.40 1.78 22,050 22,600 21,600 1,899,870 42,652,081,500
19/12/2017 22,500 0.60 2.67 21,900 22,650 22,100 2,289,700 51,518,250,000
18/12/2017 22,200 0.30 1.35 21,900 22,400 22,150 389,230 8,640,906,000
17/12/2017 21,900 -0.10 -0.46 22,000 22,200 21,700 2,132,900 46,710,510,000
15/12/2017 22,000 1.15 5.23 20,850 22,100 20,850 2,318,980 51,017,560,000
14/12/2017 21,100 0.25 1.18 20,850 21,200 20,850 400,000 8,440,000,000
13/12/2017 21,400 -0.20 -0.93 21,400 21,900 19,950 4,351,440 93,120,816,000
12/12/2017 21,400 -1.60 -7.48 23,000 22,900 21,400 2,925,210 62,599,494,000
11/12/2017 22,600 -0.40 -1.77 23,000 22,900 22,400 108,770 2,458,202,000
10/12/2017 23,000 -0.30 -1.30 23,300 23,350 22,800 1,735,210 39,909,830,000
08/12/2017 23,300 -0.20 -0.86 23,500 23,600 22,900 1,344,350 31,323,355,000
07/12/2017 23,300 -0.40 -1.72 23,500 23,600 22,900 1,110,110 25,865,563,000
05/12/2017 23,500 -0.75 -3.09 24,250 24,500 23,450 4,035,460 94,833,310,000
04/12/2017 24,250 0.20 0.83 24,300 24,400 24,050 5,980,970 145,038,522,500
01/12/2017 24,050 -0.25 -1.03 24,300 24,400 23,950 2,577,080 61,978,774,000
30/11/2017 24,300 0.20 0.83 24,400 25,000 24,000 5,558,850 135,080,055,000
29/11/2017 24,100 1.00 4.33 23,100 24,100 23,050 6,301,250 151,860,125,000
28/11/2017 23,100 -0.30 -1.28 23,400 23,400 22,700 3,515,960 81,218,676,000
27/11/2017 23,400 0.00 ■■ 0.00 23,250 23,500 23,150 3,818,950 89,363,430,000
24/11/2017 23,400 -0.30 -1.27 23,200 24,000 23,200 6,220,670 145,563,678,000
23/11/2017 23,700 1.05 4.64 23,100 24,100 22,800 4,993,910 118,355,667,000
22/11/2017 22,650 1.45 6.84 21,300 22,650 21,250 4,538,190 102,790,003,500
21/11/2017 21,200 0.40 1.92 21,000 21,600 20,900 5,021,360 106,452,832,000
20/11/2017 20,800 0.20 0.97 20,700 20,950 20,600 1,631,580 33,936,864,000
17/11/2017 20,600 -0.40 -1.90 21,100 21,200 20,550 3,115,450 64,178,270,000
16/11/2017 21,000 0.20 0.96 20,700 21,000 20,700 3,825,870 80,343,270,000
15/11/2017 20,800 -0.10 -0.48 20,800 20,900 20,650 2,307,390 47,993,712,000
14/11/2017 20,900 0.50 2.45 20,450 21,000 20,400 2,725,640 56,965,876,000
13/11/2017 20,400 0.00 ■■ 0.00 20,600 20,600 20,250 3,130,510 63,862,404,000
10/11/2017 20,400 0.70 3.55 19,800 20,600 19,600 4,956,130 101,105,052,000
09/11/2017 19,700 -0.20 -1.01 19,900 19,950 19,550 1,263,570 24,892,329,000
08/11/2017 19,900 0.40 2.05 19,400 20,000 19,400 4,277,710 85,126,429,000
07/11/2017 19,500 0.10 0.52 19,300 19,750 19,300 3,253,350 63,440,325,000
06/11/2017 19,400 0.65 3.47 18,950 19,400 18,750 2,844,000 55,173,600,000
03/11/2017 18,750 0.25 1.35 18,500 18,750 18,400 1,098,240 20,592,000,000
02/11/2017 18,500 -0.30 -1.60 18,850 19,100 18,500 1,511,390 27,960,715,000
01/11/2017 18,800 0.05 0.27 18,750 18,950 18,700 833,680 15,673,184,000
31/10/2017 18,750 -0.20 -1.06 18,900 19,000 18,750 928,260 17,404,875,000
30/10/2017 18,950 -0.15 -0.79 19,250 19,400 18,950 2,370,310 44,917,374,500
27/10/2017 19,100 0.30 1.60 18,750 19,100 18,750 757,670 14,471,497,000
26/10/2017 18,800 -0.30 -1.57 19,150 19,150 18,800 1,340,130 25,194,444,000
25/10/2017 19,100 0.25 1.33 18,950 19,150 18,850 1,403,530 26,807,423,000
24/10/2017 18,850 -0.10 -0.53 18,800 19,050 18,800 932,500 17,577,625,000
23/10/2017 18,950 -0.50 -2.57 18,950 19,650 18,900 1,928,540 36,545,833,000
20/10/2017 19,450 -0.05 -0.26 19,450 19,650 19,300 1,536,340 29,881,813,000
19/10/2017 19,500 0.00 ■■ 0.00 19,500 19,600 19,350 1,161,020 22,639,890,000
18/10/2017 19,500 0.10 0.52 19,600 19,850 19,400 3,831,330 74,710,935,000
17/10/2017 19,400 0.25 1.31 19,100 19,450 19,100 3,031,680 58,814,592,000
16/10/2017 19,150 0.15 0.79 19,000 19,200 19,000 1,573,280 30,128,312,000
13/10/2017 19,000 0.15 0.80 18,850 19,000 18,700 601,900 11,436,100,000
12/10/2017 18,850 -0.05 -0.26 18,900 19,000 18,850 617,660 11,642,891,000
11/10/2017 18,900 -0.20 -1.05 19,100 19,200 18,850 1,764,540 33,349,806,000
10/10/2017 19,100 -0.10 -0.52 19,100 19,150 18,950 1,683,150 32,148,165,000
09/10/2017 19,200 0.10 0.52 19,200 19,350 19,150 1,696,810 32,578,752,000
06/10/2017 19,100 0.20 1.06 18,750 19,150 18,750 1,040,800 19,879,280,000
05/10/2017 18,900 0.10 0.53 19,000 19,250 18,850 2,000,400 37,807,560,000
04/10/2017 18,800 0.40 2.17 18,450 18,800 18,400 856,890 16,109,532,000
03/10/2017 18,400 -0.05 -0.27 18,450 18,600 18,300 648,210 11,927,064,000
02/10/2017 18,450 -0.05 -0.27 18,500 18,800 18,450 627,190 11,571,655,500
29/09/2017 18,500 0.00 ■■ 0.00 18,500 18,650 18,400 740,690 13,702,765,000
28/09/2017 18,500 -0.30 -1.60 18,700 18,900 18,500 875,410 16,195,085,000
27/09/2017 18,800 -0.65 -3.34 19,100 19,100 18,800 1,170,000 21,996,000,000
26/09/2017 19,450 0.05 0.26 19,400 19,650 19,250 1,487,760 28,936,932,000
25/09/2017 19,400 -0.15 -0.77 19,550 19,600 19,350 1,507,280 29,241,232,000
22/09/2017 19,550 -0.25 -1.26 19,800 19,950 19,550 3,031,000 59,256,050,000
21/09/2017 19,800 0.30 1.54 19,400 19,800 19,400 2,217,490 43,906,302,000
20/09/2017 19,500 0.20 1.04 19,350 19,600 19,250 1,592,350 31,050,825,000
19/09/2017 19,300 0.15 0.78 19,050 19,500 19,050 2,042,660 39,423,338,000
18/09/2017 19,150 0.45 2.41 18,900 19,350 18,900 3,083,780 59,054,387,000
15/09/2017 18,700 -0.05 -0.27 18,750 18,750 18,650 561,770 10,505,099,000
14/09/2017 18,750 0.15 0.81 18,600 18,800 18,600 1,563,930 29,323,687,500
13/09/2017 18,600 -0.05 -0.27 18,650 18,750 18,550 1,068,550 19,875,030,000
12/09/2017 18,650 0.10 0.54 18,600 18,750 18,550 711,660 13,272,459,000
11/09/2017 18,550 -0.20 -1.07 18,750 18,850 18,500 1,130,490 20,970,589,500
08/09/2017 18,750 -0.15 -0.79 18,900 19,000 18,750 1,102,880 20,679,000,000
07/09/2017 18,900 0.15 0.80 18,750 19,050 18,750 925,180 17,485,902,000
06/09/2017 18,750 -0.15 -0.79 18,900 18,900 18,650 1,004,380 18,832,125,000
05/09/2017 18,900 -0.15 -0.79 19,000 19,050 18,800 855,200 16,163,280,000
01/09/2017 19,050 0.00 ■■ 0.00 19,050 19,350 18,950 2,074,380 39,516,939,000
31/08/2017 19,050 0.50 2.70 18,650 19,200 18,600 2,375,340 45,250,227,000
30/08/2017 18,550 -0.15 -0.80 18,600 18,700 18,550 624,790 11,589,854,500
29/08/2017 18,700 -0.15 -0.80 18,800 18,900 18,650 1,485,040 27,770,248,000
28/08/2017 18,850 0.00 ■■ 0.00 18,850 18,900 18,650 1,047,150 19,738,777,500
25/08/2017 18,850 -0.05 -0.26 18,950 19,050 18,750 1,455,800 27,441,830,000
24/08/2017 18,900 0.65 3.56 18,300 18,950 18,250 2,585,570 48,867,273,000
23/08/2017 18,250 0.00 ■■ 0.00 18,250 18,400 18,100 1,722,930 31,443,472,500
22/08/2017 18,250 -0.30 -1.62 18,550 18,550 18,250 1,344,850 24,543,512,500
21/08/2017 18,550 -0.05 -0.27 18,550 18,700 18,500 982,260 18,220,923,000
18/08/2017 18,600 0.05 0.27 18,500 18,750 18,300 1,447,350 26,920,710,000
17/08/2017 18,550 -0.35 -1.85 18,850 19,000 18,550 1,664,970 30,885,193,500
16/08/2017 18,900 -0.15 -0.79 18,950 19,050 18,850 1,198,460 22,650,894,000
15/08/2017 19,050 -0.20 -1.04 19,250 19,350 19,000 1,433,540 27,308,937,000
14/08/2017 19,250 0.25 1.32 18,950 19,350 18,950 1,354,330 26,070,852,500
11/08/2017 19,000 0.45 2.43 18,650 19,000 18,500 2,764,010 52,516,190,000
10/08/2017 18,550 -0.25 -1.33 18,700 19,000 18,500 3,819,510 70,851,910,500
09/08/2017 18,800 -0.85 -4.33 19,500 19,600 18,700 4,404,510 82,804,788,000
08/08/2017 19,650 -0.30 -1.50 19,950 20,150 19,650 3,342,970 65,689,360,500
07/08/2017 19,950 0.00 ■■ 0.00 20,050 20,100 19,750 2,733,760 54,538,512,000
04/08/2017 19,950 -0.20 -0.99 20,200 20,300 19,650 3,531,350 70,450,432,500
03/08/2017 20,150 0.00 ■■ 0.00 20,250 20,600 20,100 5,127,760 103,324,364,000
02/08/2017 20,150 0.15 0.75 19,700 20,550 19,600 4,382,970 88,316,845,500
01/08/2017 20,000 -0.40 -1.96 20,400 20,400 20,000 2,763,120 55,262,400,000
31/07/2017 20,400 0.90 4.62 19,700 20,400 19,700 3,214,090 65,567,436,000
28/07/2017 19,500 0.20 1.04 19,300 19,750 19,250 2,971,010 57,934,695,000
27/07/2017 19,300 -0.15 -0.77 19,250 19,500 19,200 1,928,880 37,227,384,000
26/07/2017 19,450 0.35 1.83 19,250 19,650 19,100 2,445,580 47,566,531,000
25/07/2017 19,100 0.50 2.69 18,700 19,100 18,700 1,131,570 21,612,987,000
24/07/2017 18,600 0.00 ■■ 0.00 18,600 18,750 18,500 752,680 13,999,848,000
21/07/2017 18,600 -0.40 -2.11 19,000 19,250 18,600 1,833,150 34,096,590,000
20/07/2017 19,000 0.10 0.53 18,900 19,000 18,550 1,705,080 32,396,520,000
19/07/2017 18,900 0.30 1.61 18,850 18,900 18,700 1,650,820 31,200,498,000
18/07/2017 18,600 -0.20 -1.06 18,800 19,000 18,600 2,311,940 43,002,084,000
17/07/2017 18,800 -0.55 -2.84 19,350 19,400 18,600 2,136,590 40,167,892,000
14/07/2017 19,350 -0.35 -1.78 19,700 19,800 19,300 904,080 17,493,948,000
13/07/2017 19,700 0.20 1.03 19,600 19,700 19,300 1,014,010 19,975,997,000
12/07/2017 19,500 -0.10 -0.51 19,700 19,700 19,300 682,010 13,299,195,000
11/07/2017 19,600 0.00 ■■ 0.00 19,500 19,700 19,200 1,082,800 21,222,880,000
10/07/2017 19,600 -0.30 -1.51 19,900 20,100 18,800 2,645,310 51,848,076,000
07/07/2017 19,900 -0.35 -1.73 20,350 20,500 19,900 1,805,000 35,919,500,000
06/07/2017 20,250 -0.15 -0.74 20,400 20,500 20,250 1,606,330 32,528,182,500
05/07/2017 20,400 0.05 0.25 20,500 20,500 20,250 1,118,490 22,817,196,000
04/07/2017 20,350 -0.30 -1.45 20,700 20,700 20,250 708,720 14,422,452,000
03/07/2017 20,650 0.40 1.98 20,300 20,650 20,200 2,640,680 54,530,042,000
30/06/2017 20,250 0.10 0.50 20,200 20,250 20,100 860,890 17,433,022,500
29/06/2017 20,150 0.00 ■■ 0.00 20,000 20,500 20,000 1,535,240 30,935,086,000
28/06/2017 20,150 0.15 0.75 20,100 20,200 19,700 1,301,680 26,228,852,000
27/06/2017 20,000 -0.25 -1.23 20,300 20,400 20,000 1,475,230 29,504,600,000
26/06/2017 20,250 0.25 1.25 19,950 20,550 19,950 1,228,390 24,874,897,500
23/06/2017 20,000 0.05 0.25 19,900 20,000 19,650 1,351,710 27,034,200,000
22/06/2017 19,950 -0.30 -1.48 20,300 20,450 19,950 1,834,770 36,603,661,500
21/06/2017 20,250 -0.65 -3.11 20,900 20,900 19,900 2,667,760 54,022,140,000
20/06/2017 20,900 0.20 0.97 20,900 20,950 20,650 1,962,690 41,020,221,000
19/06/2017 20,700 0.30 1.47 20,550 20,800 20,400 1,575,050 32,603,535,000
16/06/2017 20,400 -0.05 -0.24 20,250 20,600 20,250 982,090 20,034,636,000
15/06/2017 20,450 0.20 0.99 20,200 20,900 20,200 2,805,430 57,371,043,500
14/06/2017 20,250 0.45 2.27 20,000 20,450 20,000 3,179,340 64,381,635,000
13/06/2017 19,800 0.30 1.54 19,500 19,900 19,350 1,257,110 24,890,778,000
12/06/2017 19,500 0.10 0.52 19,500 19,700 19,300 1,164,340 22,704,630,000
09/06/2017 19,400 -0.15 -0.77 19,550 19,850 19,400 1,210,820 23,489,908,000
08/06/2017 19,550 -0.35 -1.76 19,800 19,900 19,400 1,285,490 25,131,329,500
07/06/2017 19,900 0.70 3.65 19,300 20,050 19,300 6,095,440 121,299,256,000
06/06/2017 19,200 0.40 2.13 18,850 19,250 18,700 1,433,850 27,529,920,000
05/06/2017 18,800 0.10 0.53 19,000 19,100 18,750 968,510 18,207,988,000
02/06/2017 18,700 0.05 0.27 18,700 18,750 18,450 1,569,140 29,342,918,000
01/06/2017 18,650 -0.15 -0.80 18,800 19,100 18,650 1,658,360 30,928,414,000
31/05/2017 18,800 -0.10 -0.53 18,900 19,150 18,700 1,058,830 19,906,004,000
30/05/2017 18,900 -0.65 -3.32 19,550 19,700 18,900 2,589,230 48,936,447,000
29/05/2017 19,550 0.65 3.44 19,150 19,900 19,150 5,590,140 109,287,237,000
26/05/2017 18,900 0.00 ■■ 0.00 18,900 19,200 18,800 1,376,370 26,013,393,000
25/05/2017 18,900 -0.35 -1.82 19,250 19,400 18,850 2,220,180 41,961,402,000
24/05/2017 19,250 0.55 2.94 18,800 19,450 18,500 2,068,710 39,822,667,500
23/05/2017 18,700 -0.50 -2.60 19,200 19,450 18,700 1,965,190 36,749,053,000
22/05/2017 19,200 1.00 5.49 18,500 19,450 18,300 5,170,640 99,276,288,000
19/05/2017 18,200 0.25 1.39 18,000 18,400 18,000 1,091,650 19,868,030,000
18/05/2017 17,950 0.20 1.13 17,800 18,250 17,750 933,490 16,756,145,500
17/05/2017 17,750 -0.05 -0.28 17,750 18,050 17,600 654,830 11,623,232,500
16/05/2017 17,800 -0.30 -1.66 17,950 18,200 17,700 815,770 14,520,706,000
15/05/2017 18,100 -0.05 -0.28 18,150 18,200 17,850 1,110,290 20,096,249,000
09/05/2017 17,950 0.20 1.13 17,650 18,000 17,600 844,220 15,153,749,000
08/05/2017 17,750 0.00 ■■ 0.00 17,700 17,900 17,600 703,620 12,489,255,000
05/05/2017 17,750 -0.05 -0.28 17,700 17,850 17,650 421,560 7,482,690,000
04/05/2017 17,800 0.30 1.71 17,500 18,000 17,400 973,500 17,328,300,000
03/05/2017 17,500 0.15 0.86 17,550 17,600 17,350 474,500 8,303,750,000
28/04/2017 17,350 0.05 0.29 17,300 17,650 17,200 692,930 12,022,335,500
27/04/2017 17,300 0.10 0.58 17,200 17,400 17,200 410,720 7,105,456,000
26/04/2017 17,200 0.10 0.58 17,000 17,300 17,000 475,310 8,175,332,000
25/04/2017 17,100 0.10 0.59 17,000 17,300 16,950 286,970 4,907,187,000
24/04/2017 17,000 -0.10 -0.58 17,100 17,200 17,000 363,620 6,181,540,000
21/04/2017 17,100 -0.30 -1.72 17,400 17,400 17,050 652,400 11,156,040,000
20/04/2017 17,400 0.10 0.58 17,400 17,550 17,150 453,700 7,894,380,000
19/04/2017 17,300 0.00 ■■ 0.00 17,250 17,400 17,250 497,490 8,606,577,000
18/04/2017 17,300 0.30 1.76 17,000 17,300 16,950 1,077,960 18,648,708,000
17/04/2017 17,000 -0.50 -2.86 17,500 17,800 17,000 1,623,170 27,593,890,000
14/04/2017 17,500 -0.25 -1.41 17,600 17,750 17,400 1,645,800 28,801,500,000
13/04/2017 17,750 -0.05 -0.28 17,900 18,050 17,750 954,120 16,935,630,000
12/04/2017 17,800 -0.30 -1.66 18,000 18,300 17,800 1,144,700 20,375,660,000
11/04/2017 18,100 0.20 1.12 17,900 18,150 17,750 1,238,960 22,425,176,000
10/04/2017 17,900 -0.10 -0.56 18,000 18,150 17,900 447,310 8,006,849,000
07/04/2017 18,000 0.00 ■■ 0.00 17,950 18,100 17,850 681,240 12,262,320,000
05/04/2017 18,000 0.05 0.28 18,050 18,150 17,900 798,240 14,368,320,000
04/04/2017 17,950 -0.05 -0.28 18,100 18,150 17,950 775,940 13,928,123,000
03/04/2017 18,000 -0.10 -0.55 18,150 18,200 17,900 1,573,370 28,320,660,000
31/03/2017 18,100 -0.25 -1.36 18,450 18,450 18,000 1,445,170 26,157,577,000
30/03/2017 18,350 0.00 ■■ 0.00 18,400 18,600 18,350 992,300 18,208,705,000
29/03/2017 18,350 -0.15 -0.81 18,450 18,500 18,300 1,098,970 20,166,099,500
28/03/2017 18,500 -0.30 -1.60 18,800 18,900 18,400 992,200 18,355,700,000
27/03/2017 18,800 0.10 0.53 19,000 19,250 18,700 1,622,690 30,506,572,000
24/03/2017 18,700 0.20 1.08 18,600 18,850 18,500 2,471,790 46,222,473,000
23/03/2017 18,500 0.15 0.82 18,350 18,550 18,250 932,740 17,255,690,000
22/03/2017 18,350 -0.15 -0.81 18,700 18,900 18,350 2,382,120 43,711,902,000
21/03/2017 18,500 0.20 1.09 18,450 18,700 18,400 2,470,110 45,697,035,000
20/03/2017 18,300 0.25 1.39 18,200 18,400 18,000 1,679,060 30,726,798,000
17/03/2017 18,050 0.20 1.12 18,000 18,300 18,000 696,990 12,580,669,500
16/03/2017 17,850 0.05 0.28 17,900 18,100 17,800 886,330 15,820,990,500
15/03/2017 17,800 -0.10 -0.56 17,900 18,100 17,750 1,048,050 18,655,290,000
14/03/2017 17,900 -0.05 -0.28 17,900 18,100 17,800 1,001,120 17,920,048,000
13/03/2017 17,950 -0.25 -1.37 18,200 18,250 17,950 1,059,150 19,011,742,500
10/03/2017 18,200 -0.20 -1.09 18,400 18,650 18,200 969,700 17,648,540,000
09/03/2017 18,400 0.05 0.27 18,350 18,700 18,350 1,281,380 23,577,392,000
08/03/2017 18,350 0.05 0.27 18,250 18,850 18,050 1,972,150 36,188,952,500
07/03/2017 18,300 -0.10 -0.54 18,250 18,500 18,250 844,680 15,457,644,000
06/03/2017 18,400 0.10 0.55 18,450 18,700 18,300 1,718,240 31,615,616,000
03/03/2017 18,300 0.35 1.95 17,950 18,350 17,700 1,754,040 32,098,932,000
02/03/2017 17,950 -0.05 -0.28 18,200 18,200 17,900 816,410 14,654,559,500
01/03/2017 18,000 -0.25 -1.37 18,200 18,250 17,750 1,182,670 21,288,060,000
28/02/2017 18,250 -0.05 -0.27 18,300 18,500 18,100 2,586,140 47,197,055,000
27/02/2017 18,300 0.25 1.39 17,900 18,450 17,850 1,522,540 27,862,482,000
24/02/2017 18,050 0.15 0.84 17,800 18,400 17,700 1,407,370 25,403,028,500
23/02/2017 17,900 -0.10 -0.56 18,100 18,150 17,500 2,473,690 44,279,051,000
22/02/2017 18,000 -0.30 -1.64 18,400 18,400 17,850 3,853,650 69,365,700,000
21/02/2017 18,300 -0.20 -1.08 18,700 18,850 18,300 2,330,830 42,654,189,000
20/02/2017 18,500 -0.40 -2.12 18,750 19,000 18,400 2,694,060 49,840,110,000
17/02/2017 18,900 -0.40 -2.07 19,200 19,300 18,850 2,778,190 52,507,791,000
16/02/2017 19,300 0.00 ■■ 0.00 19,400 19,650 19,000 5,808,080 112,095,944,000
15/02/2017 19,300 0.65 3.49 18,650 19,400 18,650 4,804,180 92,720,674,000
14/02/2017 18,650 0.15 0.81 18,450 18,800 18,450 2,680,990 50,000,463,500
13/02/2017 18,500 -0.05 -0.27 18,550 18,650 18,350 1,937,220 35,838,570,000
10/02/2017 18,550 0.50 2.77 18,050 18,700 18,000 3,566,190 66,152,824,500
09/02/2017 18,050 0.20 1.12 17,950 18,200 17,950 1,592,330 28,741,556,500
08/02/2017 17,850 -0.30 -1.65 18,150 18,250 17,800 2,904,010 51,836,578,500
07/02/2017 18,150 -0.15 -0.82 18,200 18,650 18,100 3,218,470 58,415,230,500
06/02/2017 18,300 -0.15 -0.81 18,350 18,550 18,150 1,384,570 25,337,631,000
03/02/2017 18,450 -0.25 -1.34 18,700 18,900 18,200 2,070,490 38,200,540,500
02/02/2017 18,700 0.15 0.81 18,600 19,000 18,400 1,314,520 24,581,524,000
25/01/2017 18,550 0.00 ■■ 0.00 18,500 18,750 18,100 2,442,780 45,313,569,000
24/01/2017 18,550 0.25 1.37 18,600 18,750 18,100 2,109,910 39,138,830,500
23/01/2017 18,300 0.40 2.23 17,900 19,050 17,850 2,995,710 54,821,493,000
20/01/2017 17,900 0.25 1.42 17,650 18,200 17,600 2,339,900 41,884,210,000
19/01/2017 17,650 0.35 2.02 17,100 17,650 17,100 1,088,370 19,209,730,500
18/01/2017 17,300 -0.35 -1.98 17,650 18,250 17,200 1,624,550 28,104,715,000
17/01/2017 17,650 1.15 6.97 16,800 17,650 16,750 3,003,990 53,020,423,500
16/01/2017 16,500 -0.10 -0.60 17,000 17,000 16,500 815,390 13,453,935,000
13/01/2017 17,300 -0.30 -1.70 17,600 17,600 17,250 623,490 10,786,377,000
12/01/2017 17,600 -0.10 -0.56 17,700 17,800 17,400 739,950 13,023,120,000
11/01/2017 17,700 0.80 4.73 16,900 17,700 16,900 2,008,310 35,547,087,000
10/01/2017 16,900 -0.20 -1.17 17,000 17,000 16,800 693,510 11,720,319,000
09/01/2017 17,100 0.45 2.70 17,000 17,300 16,800 1,335,810 22,842,351,000
06/01/2017 16,650 0.15 0.91 16,100 17,100 16,100 1,151,370 19,170,310,500
05/01/2017 16,500 0.10 0.61 16,300 16,500 16,000 892,010 14,718,165,000
04/01/2017 16,400 0.30 1.86 16,400 16,600 16,100 1,006,570 16,507,748,000
03/01/2017 16,100 1.05 6.98 15,250 16,100 15,250 1,008,370 16,234,757,000
30/12/2016 15,050 0.05 0.33 15,000 15,250 14,900 430,500 6,479,025,000
29/12/2016 15,000 -0.20 -1.32 15,100 15,300 15,000 882,870 13,243,050,000
28/12/2016 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 538,430 8,184,136,000
27/12/2016 15,200 0.05 0.33 15,150 15,250 15,100 263,280 4,001,856,000
26/12/2016 15,150 -0.05 -0.33 15,200 15,300 15,050 326,280 4,943,142,000
23/12/2016 15,200 0.10 0.66 15,050 15,200 14,950 481,330 7,316,216,000
22/12/2016 15,100 -0.10 -0.66 15,250 15,300 15,000 517,150 7,808,965,000
21/12/2016 15,200 -0.05 -0.33 15,250 15,400 15,100 702,700 10,681,040,000
20/12/2016 15,250 -0.05 -0.33 15,300 15,600 15,250 555,100 8,465,275,000
19/12/2016 15,300 0.30 2.00 15,200 15,600 15,150 882,180 13,497,354,000
16/12/2016 15,000 0.15 1.01 14,950 15,000 14,850 465,860 6,987,900,000
15/12/2016 14,850 0.20 1.37 14,800 15,400 14,700 616,860 9,160,371,000
14/12/2016 14,650 0.05 0.34 14,600 14,850 14,600 453,960 6,650,514,000
13/12/2016 14,600 -0.40 -2.67 15,100 15,100 14,550 675,590 9,863,614,000
12/12/2016 15,000 -0.40 -2.60 15,500 15,500 14,800 894,390 13,415,850,000
09/12/2016 15,400 -0.15 -0.96 15,550 15,700 15,400 581,760 8,959,104,000
08/12/2016 15,550 -0.10 -0.64 15,650 16,000 15,550 562,000 8,739,100,000
07/12/2016 15,650 -0.05 -0.32 15,700 15,800 15,600 607,910 9,513,791,500
06/12/2016 15,700 -0.35 -2.18 16,050 16,200 15,700 692,140 10,866,598,000
05/12/2016 16,050 -0.10 -0.62 16,300 16,300 16,050 687,550 11,035,177,500
02/12/2016 16,150 -0.05 -0.31 16,250 16,350 16,150 589,230 9,516,064,500
01/12/2016 16,200 0.10 0.62 16,100 16,250 16,100 441,510 7,152,462,000
30/11/2016 16,100 0.05 0.31 16,050 16,200 16,000 379,010 6,102,061,000
29/11/2016 16,050 -0.05 -0.31 16,050 16,250 16,050 452,340 7,260,057,000
28/11/2016 16,100 -0.15 -0.92 16,300 16,300 16,050 334,410 5,384,001,000
25/11/2016 16,250 -0.15 -0.91 16,500 16,500 16,200 728,280 11,834,550,000
24/11/2016 16,400 -0.35 -2.09 16,650 16,750 16,300 322,620 5,290,968,000
23/11/2016 16,750 0.00 ■■ 0.00 16,700 16,800 16,650 412,630 6,911,552,500
22/11/2016 16,750 0.20 1.21 16,500 16,750 16,450 532,560 8,920,380,000
21/11/2016 16,550 0.30 1.85 16,250 16,550 16,250 591,420 9,788,001,000
18/11/2016 16,250 0.00 ■■ 0.00 16,250 16,350 16,150 284,580 4,624,425,000
17/11/2016 16,250 -0.15 -0.91 16,400 16,500 16,250 569,800 9,259,250,000
16/11/2016 16,400 -0.10 -0.61 16,600 16,600 16,400 167,420 2,745,688,000
15/11/2016 16,500 0.00 ■■ 0.00 16,500 16,550 16,450 225,170 3,715,305,000
14/11/2016 16,500 0.05 0.30 16,550 16,550 16,450 303,890 5,014,185,000
11/11/2016 16,450 -0.15 -0.90 16,600 16,650 16,450 316,350 5,203,957,500
10/11/2016 16,600 0.15 0.91 16,450 16,650 16,450 669,330 11,110,878,000
09/11/2016 16,450 -0.10 -0.60 16,600 16,700 16,350 482,840 7,942,718,000
08/11/2016 16,550 -0.15 -0.90 16,700 16,800 16,550 302,960 5,013,988,000
07/11/2016 16,700 0.10 0.60 16,600 16,750 16,600 230,230 3,844,841,000
04/11/2016 16,600 0.00 ■■ 0.00 16,700 16,700 16,600 155,210 2,576,486,000
03/11/2016 16,600 -0.10 -0.60 16,650 16,700 16,600 346,580 5,753,228,000
02/11/2016 16,700 -0.05 -0.30 16,750 16,850 16,650 401,560 6,706,052,000
01/11/2016 16,750 -0.10 -0.59 16,850 16,950 16,600 279,000 4,673,250,000
31/10/2016 16,850 -0.15 -0.88 17,200 17,200 16,800 248,850 4,193,122,500
28/10/2016 17,000 0.40 2.41 16,900 17,000 16,600 997,730 16,961,410,000
27/10/2016 16,600 -0.35 -2.06 16,950 17,000 16,600 818,220 13,582,452,000
26/10/2016 16,950 -0.25 -1.45 17,200 17,200 16,950 378,010 6,407,269,500
25/10/2016 17,200 -0.10 -0.58 17,400 17,400 17,100 632,230 10,874,356,000
24/10/2016 17,300 0.15 0.87 17,150 17,450 17,150 825,040 14,273,192,000
21/10/2016 17,150 -0.15 -0.87 17,350 17,350 17,150 239,110 4,100,736,500
20/10/2016 17,300 -0.05 -0.29 17,400 17,450 17,250 301,740 5,220,102,000
19/10/2016 17,350 0.30 1.76 17,100 17,500 17,050 1,147,690 19,912,421,500
18/10/2016 17,050 0.00 ■■ 0.00 17,050 17,100 16,950 323,370 5,513,458,500
17/10/2016 17,050 0.00 ■■ 0.00 17,050 17,150 17,000 371,450 6,333,222,500
14/10/2016 17,050 -0.10 -0.58 17,200 17,300 17,050 640,770 10,925,128,500
13/10/2016 17,150 0.00 ■■ 0.00 17,250 17,250 17,050 324,480 5,564,832,000
12/10/2016 17,150 0.00 ■■ 0.00 17,250 17,400 17,100 305,200 5,234,180,000
11/10/2016 17,150 0.05 0.29 17,100 17,200 17,000 477,450 8,188,267,500
10/10/2016 17,100 -0.20 -1.16 17,300 17,500 17,100 556,460 9,515,466,000
07/10/2016 17,300 -0.30 -1.70 17,600 17,600 17,300 294,700 5,098,310,000
06/10/2016 17,600 0.00 ■■ 0.00 17,700 17,800 17,550 846,960 14,906,496,000
05/10/2016 17,600 0.30 1.73 17,300 17,850 17,200 1,470,580 25,882,208,000
04/10/2016 17,300 0.35 2.06 16,950 17,400 16,900 701,650 12,138,545,000
03/10/2016 16,950 0.00 ■■ 0.00 17,000 17,200 16,950 157,380 2,667,591,000
30/09/2016 16,950 -0.20 -1.17 17,100 17,150 16,950 431,170 7,308,331,500
29/09/2016 17,150 -0.25 -1.44 17,500 17,500 17,150 104,510 1,792,346,500
28/09/2016 17,400 0.25 1.46 17,200 17,600 17,150 841,370 14,639,838,000
27/09/2016 17,150 0.25 1.48 16,850 17,200 16,850 756,460 12,973,289,000
26/09/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 220,590 3,727,971,000
23/09/2016 16,900 -0.10 -0.59 17,000 17,100 16,900 192,340 3,250,546,000
22/09/2016 17,000 0.00 ■■ 0.00 17,100 17,100 17,000 328,080 5,577,360,000
21/09/2016 17,000 -0.05 -0.29 17,050 17,100 17,000 133,310 2,266,270,000
20/09/2016 17,050 -0.05 -0.29 17,000 17,100 17,000 254,580 4,340,589,000
19/09/2016 17,100 0.15 0.88 16,950 17,150 16,950 510,530 8,730,063,000
16/09/2016 16,950 0.00 ■■ 0.00 17,000 17,000 16,900 156,080 2,645,556,000
15/09/2016 16,950 0.15 0.89 16,800 17,100 16,800 304,460 5,160,597,000
14/09/2016 16,800 -0.35 -2.04 17,150 17,150 16,700 420,360 7,062,048,000
13/09/2016 17,150 -0.10 -0.58 17,300 17,300 17,100 166,890 2,862,163,500
12/09/2016 17,250 -0.15 -0.86 17,400 17,400 17,100 396,750 6,843,937,500
09/09/2016 17,400 0.20 1.16 17,300 17,400 17,200 376,440 6,550,056,000
08/09/2016 17,200 0.00 ■■ 0.00 17,300 17,300 17,100 321,780 5,534,616,000
07/09/2016 17,200 0.10 0.58 17,000 17,300 17,000 183,110 3,149,492,000
06/09/2016 17,100 0.00 ■■ 0.00 17,300 17,300 17,000 395,250 6,758,775,000
05/09/2016 17,100 -0.10 -0.58 17,300 17,300 17,100 314,130 5,371,623,000
01/09/2016 17,200 -0.20 -1.15 17,200 17,400 17,100 376,080 6,468,576,000
31/08/2016 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 594,530 10,344,822,000
30/08/2016 17,400 0.10 0.58 17,300 17,500 17,300 667,880 11,621,112,000
29/08/2016 17,300 -0.10 -0.57 17,400 17,500 17,300 214,620 3,712,926,000
26/08/2016 17,400 0.30 1.75 17,200 17,600 17,200 622,140 10,825,236,000
25/08/2016 17,100 -0.20 -1.16 17,300 17,300 17,100 173,020 2,958,642,000
24/08/2016 17,300 0.20 1.17 17,100 17,300 17,100 427,180 7,390,214,000
23/08/2016 17,100 -0.10 -0.58 17,200 17,200 17,100 242,430 4,145,553,000
22/08/2016 17,200 0.10 0.58 17,200 17,200 17,100 495,890 8,529,308,000
19/08/2016 17,100 -0.20 -1.16 17,200 17,300 17,000 602,920 10,309,932,000
18/08/2016 17,300 0.00 ■■ 0.00 17,300 17,400 17,200 269,640 4,664,772,000
17/08/2016 17,300 0.00 ■■ 0.00 17,400 17,400 17,200 263,760 4,563,048,000
16/08/2016 17,300 -0.20 -1.14 17,300 17,500 17,300 317,960 5,500,708,000
15/08/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 278,040 4,865,700,000
12/08/2016 17,500 -0.10 -0.57 17,600 17,700 17,200 399,590 6,992,825,000
11/08/2016 17,600 0.20 1.15 17,400 17,800 17,300 670,610 11,802,736,000
10/08/2016 17,400 0.50 2.96 17,000 17,400 17,000 452,530 7,874,022,000
09/08/2016 16,900 -0.30 -1.74 17,100 17,300 16,900 434,340 7,340,346,000
08/08/2016 17,200 0.10 0.58 17,200 17,200 17,000 225,100 3,871,720,000
05/08/2016 17,100 -0.20 -1.16 17,000 17,400 17,000 550,230 9,408,933,000
04/08/2016 17,300 0.20 1.17 17,000 17,500 17,000 610,370 10,559,401,000
03/08/2016 17,100 -0.10 -0.58 17,100 17,300 17,000 449,320 7,683,372,000
02/08/2016 17,200 -0.50 -2.82 17,700 17,700 17,100 1,344,970 23,133,484,000
01/08/2016 17,700 -0.10 -0.56 17,800 17,800 17,600 609,860 10,794,522,000
29/07/2016 17,800 0.00 ■■ 0.00 17,900 18,000 17,700 435,450 7,751,010,000
28/07/2016 17,800 -0.20 -1.11 18,000 18,000 17,800 292,440 5,205,432,000
27/07/2016 18,000 0.40 2.27 17,600 18,200 17,500 1,495,190 26,913,420,000
26/07/2016 17,600 0.10 0.57 17,500 17,600 17,400 271,180 4,772,768,000
25/07/2016 17,500 -0.30 -1.69 17,900 17,900 17,500 463,360 8,108,800,000
22/07/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,400 1,243,490 22,134,122,000
21/07/2016 17,800 0.00 ■■ 0.00 17,700 18,000 17,600 785,170 13,976,026,000
20/07/2016 17,800 -0.40 -2.20 18,200 18,200 17,700 1,757,120 31,276,736,000
19/07/2016 18,200 -0.50 -2.67 19,000 19,000 17,800 1,644,370 29,927,534,000
18/07/2016 18,700 0.00 ■■ 0.00 18,500 19,000 18,300 1,084,130 20,273,231,000
15/07/2016 18,700 0.10 0.54 19,000 19,300 18,700 1,463,810 27,373,247,000
14/07/2016 18,600 -0.30 -1.59 19,300 20,200 18,600 5,103,110 94,917,846,000
13/07/2016 18,900 1.20 6.78 17,800 18,900 17,700 5,165,290 97,623,981,000
12/07/2016 17,700 0.30 1.72 17,500 17,700 17,400 2,088,690 36,969,813,000
11/07/2016 17,400 0.20 1.16 17,200 17,800 17,200 1,215,260 21,145,524,000
08/07/2016 17,200 -0.10 -0.58 17,400 17,400 17,100 260,560 4,481,632,000
07/07/2016 17,300 0.10 0.58 17,200 17,300 17,000 337,740 5,842,902,000
06/07/2016 17,200 -0.20 -1.15 17,400 17,400 17,100 299,650 5,153,980,000
05/07/2016 17,400 0.30 1.75 17,100 17,600 17,100 797,750 13,880,850,000
04/07/2016 17,100 0.10 0.59 17,100 17,200 16,900 470,750 8,049,825,000
01/07/2016 17,000 0.20 1.19 16,800 17,100 16,800 269,590 4,583,030,000
30/06/2016 16,800 -0.10 -0.59 17,000 17,100 16,800 398,700 6,698,160,000
29/06/2016 16,900 0.40 2.42 16,700 17,100 16,700 513,620 8,680,178,000
28/06/2016 16,500 -0.20 -1.20 16,600 16,700 16,500 182,440 3,010,260,000
27/06/2016 16,700 0.00 ■■ 0.00 16,400 16,700 16,400 334,300 5,582,810,000
24/06/2016 16,700 -0.50 -2.91 17,100 17,200 16,000 1,093,710 18,264,957,000
23/06/2016 17,200 0.30 1.78 17,000 17,200 16,900 479,790 8,252,388,000
22/06/2016 16,900 -0.10 -0.59 17,200 17,200 16,800 513,610 8,680,009,000
21/06/2016 17,000 0.00 ■■ 0.00 17,100 17,200 16,900 281,970 4,793,490,000
20/06/2016 17,000 0.10 0.59 17,000 17,100 16,900 429,240 7,297,080,000
17/06/2016 16,900 -0.30 -1.74 17,300 17,300 16,900 632,060 10,681,814,000
16/06/2016 17,200 -0.20 -1.15 17,300 17,500 17,200 428,580 7,371,576,000
15/06/2016 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 497,500 8,656,500,000
14/06/2016 17,400 -0.20 -1.14 17,500 17,500 17,200 976,830 16,996,842,000
13/06/2016 17,600 -0.20 -1.12 17,800 17,800 17,500 584,150 10,281,040,000
10/06/2016 17,800 0.00 ■■ 0.00 17,600 17,900 17,600 1,063,080 18,922,824,000
09/06/2016 17,800 0.20 1.14 17,600 17,900 17,500 890,310 15,847,518,000
08/06/2016 17,600 0.20 1.15 17,500 17,700 17,500 493,650 8,688,240,000
07/06/2016 17,400 -0.20 -1.14 17,600 17,600 17,400 537,710 9,356,154,000
06/06/2016 17,600 -0.20 -1.12 17,700 17,800 17,400 802,850 14,130,160,000
03/06/2016 17,800 -0.10 -0.56 17,900 17,900 17,700 580,270 10,328,806,000
02/06/2016 17,900 0.10 0.56 17,800 17,900 17,700 386,210 6,913,159,000
01/06/2016 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 1,117,640 19,893,992,000
31/05/2016 17,800 0.20 1.14 17,600 17,900 17,600 1,127,520 20,069,856,000
30/05/2016 17,600 0.20 1.15 17,400 17,700 17,300 614,250 10,810,800,000
27/05/2016 17,400 0.30 1.75 17,100 17,500 17,000 928,400 16,154,160,000
26/05/2016 17,100 -0.20 -1.16 17,200 17,300 16,900 1,542,950 26,384,445,000
25/05/2016 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 1,056,090 18,270,357,000
24/05/2016 17,300 0.20 1.17 17,100 17,300 17,000 1,147,300 19,848,290,000
23/05/2016 17,100 -0.40 -2.29 17,600 17,600 17,100 938,770 16,052,967,000
20/05/2016 17,500 -0.20 -1.13 17,700 17,800 17,400 774,760 13,558,300,000
19/05/2016 17,700 -0.20 -1.12 17,900 18,000 17,700 555,110 9,825,447,000
18/05/2016 17,900 -0.10 -0.56 17,900 18,200 17,800 1,645,270 29,450,333,000
17/05/2016 18,000 0.50 2.86 17,700 18,000 17,600 1,847,570 33,256,260,000
16/05/2016 17,500 -0.20 -1.13 17,700 17,700 17,400 894,230 15,649,025,000
13/05/2016 17,700 0.00 ■■ 0.00 17,700 18,100 17,500 1,600,710 28,332,567,000
12/05/2016 17,700 -0.30 -1.67 18,200 18,200 17,600 1,282,940 22,708,038,000
11/05/2016 18,000 0.60 3.45 17,500 18,000 17,300 3,463,790 62,348,220,000
10/05/2016 17,400 0.10 0.58 17,100 17,600 17,000 1,709,950 29,753,130,000
09/05/2016 17,300 0.00 ■■ 0.00 17,500 17,800 17,200 2,398,820 41,499,586,000
06/05/2016 17,300 0.60 3.59 16,700 17,400 16,700 3,576,280 61,869,644,000
05/05/2016 16,700 0.30 1.83 16,600 16,900 16,400 1,517,550 25,343,085,000
04/05/2016 16,400 -0.20 -1.20 16,600 16,700 16,300 775,300 12,714,920,000
29/04/2016 16,600 0.40 2.47 16,100 16,900 16,100 1,345,320 22,332,312,000
28/04/2016 16,200 -0.30 -1.82 16,400 16,500 16,100 1,137,280 18,423,936,000
27/04/2016 16,500 -0.40 -2.37 17,000 17,000 16,500 1,759,290 29,028,285,000
26/04/2016 16,900 -0.20 -1.17 17,100 17,200 16,800 644,470 10,891,543,000
25/04/2016 17,100 0.30 1.79 17,000 17,400 17,000 2,999,940 51,298,974,000
22/04/2016 16,800 0.80 5.00 16,000 17,100 15,900 2,636,290 44,289,672,000
21/04/2016 16,000 0.00 ■■ 0.00 16,100 16,100 15,900 436,360 6,981,760,000
20/04/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 809,560 12,952,960,000
19/04/2016 16,000 -0.20 -1.23 16,300 16,300 15,900 593,650 9,498,400,000
15/04/2016 16,200 0.10 0.62 16,100 16,300 16,100 1,575,310 25,520,022,000
14/04/2016 16,100 -0.10 -0.62 16,200 16,400 16,100 479,910 7,726,551,000
13/04/2016 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 889,370 14,407,794,000
12/04/2016 16,200 -0.30 -1.82 16,500 16,600 16,100 1,469,180 23,800,716,000
11/04/2016 16,500 -0.20 -1.20 16,800 16,800 16,400 1,579,920 26,068,680,000
08/04/2016 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 485,640 8,110,188,000
07/04/2016 16,700 0.00 ■■ 0.00 16,800 16,800 16,500 1,000,690 16,711,523,000
06/04/2016 16,700 0.30 1.83 16,400 16,700 16,300 1,125,710 18,799,357,000
05/04/2016 16,400 -0.10 -0.61 16,400 16,600 16,300 316,480 5,190,272,000
04/04/2016 16,500 0.20 1.23 16,300 16,500 16,200 341,700 5,638,050,000
01/04/2016 16,300 -0.10 -0.61 16,400 16,500 16,200 499,970 8,149,511,000
31/03/2016 16,400 -0.30 -1.80 16,700 16,700 16,300 573,010 9,397,364,000
30/03/2016 16,700 0.10 0.60 16,700 16,700 16,500 693,910 11,588,297,000
29/03/2016 16,600 -0.30 -1.78 16,900 16,900 16,600 531,710 8,826,386,000
28/03/2016 16,900 0.00 ■■ 0.00 17,100 17,100 16,800 260,810 4,407,689,000
25/03/2016 16,900 0.00 ■■ 0.00 16,900 17,000 16,600 653,890 11,050,741,000
24/03/2016 16,900 -0.30 -1.74 17,300 17,300 16,900 549,240 9,282,156,000
23/03/2016 17,200 0.10 0.58 17,100 17,300 17,100 206,120 3,545,264,000
22/03/2016 17,100 -0.20 -1.16 17,200 17,400 17,100 478,150 8,176,365,000
21/03/2016 17,300 0.00 ■■ 0.00 17,400 17,700 17,300 633,320 10,956,436,000
18/03/2016 17,300 -0.10 -0.57 17,400 17,500 17,300 210,600 3,643,380,000
17/03/2016 17,400 0.10 0.58 17,400 17,600 17,300 948,590 16,505,466,000
16/03/2016 17,300 0.00 ■■ 0.00 17,300 17,500 17,200 661,310 11,440,663,000
15/03/2016 17,300 -0.10 -0.57 17,400 17,400 17,100 749,470 12,965,831,000
14/03/2016 17,400 0.00 ■■ 0.00 17,600 17,600 17,300 556,200 9,677,880,000
11/03/2016 17,400 -0.10 -0.57 17,600 17,700 17,400 599,880 10,437,912,000
10/03/2016 17,500 0.10 0.57 17,500 17,600 17,400 337,750 5,910,625,000
09/03/2016 17,400 -0.30 -1.69 17,700 17,800 17,400 848,880 14,770,512,000
08/03/2016 17,700 -0.10 -0.56 17,700 17,900 17,500 1,265,670 22,402,359,000
07/03/2016 17,800 0.00 ■■ 0.00 18,000 18,000 17,700 738,230 13,140,494,000
04/03/2016 17,800 -0.20 -1.11 18,000 18,100 17,800 988,840 17,601,352,000
03/03/2016 18,000 0.10 0.56 18,000 18,100 17,800 908,900 16,360,200,000
02/03/2016 17,900 0.30 1.70 17,700 18,000 17,700 600,340 10,746,086,000
01/03/2016 17,600 -0.20 -1.12 17,800 18,000 17,600 795,250 13,996,400,000
29/02/2016 17,800 -0.50 -2.73 18,200 18,200 17,800 927,670 16,512,526,000
26/02/2016 18,300 -0.10 -0.54 18,300 18,400 18,200 391,080 7,156,764,000
25/02/2016 18,400 0.20 1.10 18,400 18,500 18,000 1,745,900 32,124,560,000
24/02/2016 18,200 1.10 6.43 17,000 18,200 17,000 3,102,090 56,458,038,000
23/02/2016 17,100 -0.10 -0.58 17,300 17,400 17,100 547,820 9,367,722,000
22/02/2016 17,200 0.00 ■■ 0.00 17,300 17,400 17,000 798,720 13,737,984,000
19/02/2016 17,200 -0.20 -1.15 17,300 17,400 17,200 464,980 7,997,656,000
18/02/2016 17,400 0.30 1.75 17,100 17,400 17,000 462,570 8,048,718,000
17/02/2016 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 264,310 4,519,701,000
16/02/2016 17,100 -0.10 -0.58 17,200 17,300 17,100 168,880 2,887,848,000
15/02/2016 17,200 0.00 ■■ 0.00 16,900 17,300 16,900 153,830 2,645,876,000
05/02/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 223,150 3,838,180,000
04/02/2016 17,200 0.20 1.18 17,200 17,200 17,000 242,050 4,163,260,000
03/02/2016 17,000 -0.10 -0.58 16,900 17,100 16,700 182,840 3,108,280,000
02/02/2016 17,100 0.00 ■■ 0.00 17,100 17,400 17,000 163,090 2,788,839,000
01/02/2016 17,100 -0.10 -0.58 17,600 17,600 17,100 325,280 5,562,288,000
29/01/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 220,720 3,796,384,000
28/01/2016 17,200 -0.30 -1.71 17,500 17,600 17,200 168,290 2,894,588,000
27/01/2016 17,500 0.10 0.57 17,400 17,800 17,400 390,160 6,827,800,000
26/01/2016 17,400 0.20 1.16 17,000 17,400 16,800 974,540 16,956,996,000
25/01/2016 17,200 1.10 6.83 16,500 17,200 16,500 879,160 15,121,552,000
22/01/2016 16,100 -0.30 -1.83 16,400 16,500 15,800 874,560 14,080,416,000
21/01/2016 16,400 -0.50 -2.96 16,800 17,000 16,300 1,144,260 18,765,864,000
20/01/2016 16,900 -0.50 -2.87 17,300 17,300 16,900 608,350 10,281,115,000
19/01/2016 17,400 0.60 3.57 16,700 17,400 16,700 1,027,250 17,874,150,000
18/01/2016 16,800 -0.80 -4.55 17,200 17,200 16,400 1,397,320 23,474,976,000
15/01/2016 17,600 -0.10 -0.56 17,700 17,800 17,400 648,830 11,419,408,000
14/01/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,300 853,540 15,107,658,000
13/01/2016 17,700 -0.10 -0.56 17,900 18,000 17,700 458,080 8,108,016,000
12/01/2016 17,800 0.10 0.56 17,700 17,900 17,600 591,100 10,521,580,000
11/01/2016 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 667,790 11,819,883,000
08/01/2016 17,700 -0.40 -2.21 18,000 18,000 17,700 992,590 17,568,843,000
07/01/2016 18,100 -0.20 -1.09 18,100 18,400 17,800 1,592,360 28,821,716,000
06/01/2016 18,300 0.20 1.10 18,100 18,400 18,100 544,940 9,972,402,000
05/01/2016 18,100 -0.20 -1.09 18,100 18,300 18,000 319,920 5,790,552,000
04/01/2016 18,300 -0.30 -1.61 18,500 18,600 18,100 404,050 7,394,115,000
31/12/2015 18,600 0.00 ■■ 0.00 18,700 18,700 18,400 407,840 7,585,824,000
30/12/2015 18,600 0.10 0.54 18,600 18,700 18,400 638,890 11,883,354,000
29/12/2015 18,500 0.40 2.21 18,100 18,500 17,900 604,950 11,191,575,000
28/12/2015 18,100 0.00 ■■ 0.00 18,100 18,400 18,000 395,650 7,161,265,000
25/12/2015 18,100 0.00 ■■ 0.00 18,200 18,300 18,000 286,400 5,183,840,000
24/12/2015 18,100 0.00 ■■ 0.00 18,300 18,300 18,100 194,940 3,528,414,000
23/12/2015 18,100 -0.20 -1.09 18,300 18,400 18,100 556,450 10,071,745,000
22/12/2015 18,300 -0.20 -1.08 18,400 18,700 18,300 426,610 7,806,963,000
21/12/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 440,600 8,151,100,000
18/12/2015 18,500 -0.30 -1.60 18,700 18,800 18,500 535,760 9,911,560,000
17/12/2015 18,800 0.30 1.62 18,700 19,100 18,600 744,030 13,987,764,000
16/12/2015 18,500 0.30 1.65 18,300 18,700 18,200 655,480 12,126,380,000
15/12/2015 18,200 0.50 2.82 17,800 18,200 17,700 610,350 11,108,370,000
14/12/2015 17,700 -0.30 -1.67 17,900 18,200 17,700 382,340 6,767,418,000
11/12/2015 18,000 -0.10 -0.55 18,100 18,300 18,000 497,990 8,963,820,000
10/12/2015 18,100 -0.30 -1.63 18,500 18,500 18,000 647,590 11,721,379,000
09/12/2015 18,400 -0.30 -1.60 18,800 18,800 18,400 281,150 5,173,160,000
08/12/2015 18,700 0.50 2.75 18,100 18,800 17,900 1,018,460 19,045,202,000
07/12/2015 18,200 -0.20 -1.09 18,500 18,500 18,100 286,410 5,212,662,000
04/12/2015 18,400 -0.20 -1.08 18,600 18,600 18,300 849,460 15,630,064,000
03/12/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,500 202,200 3,760,920,000
02/12/2015 18,600 0.30 1.64 18,400 18,700 18,400 809,600 15,058,560,000
01/12/2015 18,300 -0.10 -0.54 18,400 18,600 18,200 576,900 10,557,270,000
30/11/2015 18,400 -0.70 -3.66 19,000 19,000 18,000 871,270 16,031,368,000
27/11/2015 19,100 -0.40 -2.05 19,300 19,500 19,100 644,630 12,312,433,000
26/11/2015 19,500 -0.10 -0.51 19,500 19,500 19,300 588,680 11,479,260,000
25/11/2015 19,600 0.00 ■■ 0.00 19,600 19,600 19,300 682,440 13,375,824,000
24/11/2015 19,600 -0.10 -0.51 19,600 19,700 19,400 970,280 19,017,488,000
23/11/2015 19,700 -0.20 -1.01 20,100 20,100 19,700 537,990 10,598,403,000
20/11/2015 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 781,130 15,544,487,000
19/11/2015 19,900 -0.10 -0.50 20,200 20,200 19,900 554,600 11,036,540,000
18/11/2015 20,000 -0.10 -0.50 20,100 20,200 20,000 506,460 10,129,200,000
17/11/2015 20,100 -0.20 -0.99 20,200 20,300 20,100 930,680 18,706,668,000
16/11/2015 20,300 -0.30 -1.46 20,500 20,500 20,100 429,910 8,727,173,000
13/11/2015 20,600 0.00 ■■ 0.00 20,400 20,600 20,200 887,880 18,290,328,000
12/11/2015 20,600 0.30 1.48 20,200 20,600 20,100 1,434,490 29,550,494,000
11/11/2015 20,300 0.00 ■■ 0.00 20,200 20,500 20,200 1,086,670 22,059,401,000
10/11/2015 20,300 -0.40 -1.93 20,500 20,600 20,300 1,068,830 21,697,249,000
09/11/2015 20,700 -0.10 -0.48 20,800 20,900 20,600 716,880 14,839,416,000
06/11/2015 20,800 -0.10 -0.48 20,800 20,900 20,500 1,208,400 25,134,720,000
05/11/2015 20,900 0.00 ■■ 0.00 20,700 20,900 20,700 1,007,490 21,056,541,000
04/11/2015 20,900 -0.10 -0.48 21,000 21,200 20,800 1,402,290 29,307,861,000
03/11/2015 21,000 0.10 0.48 20,900 21,000 20,700 1,116,870 23,454,270,000
02/11/2015 20,900 0.10 0.48 20,800 21,000 20,700 1,353,930 28,297,137,000
30/10/2015 20,800 -0.10 -0.48 20,900 21,100 20,800 1,748,110 36,360,688,000
29/10/2015 20,900 0.20 0.97 20,800 21,000 20,600 1,719,090 35,928,981,000
28/10/2015 20,700 -0.20 -0.96 20,900 20,900 20,700 1,329,310 27,516,717,000
27/10/2015 20,900 0.00 ■■ 0.00 20,900 21,000 20,700 1,027,720 21,479,348,000
26/10/2015 20,900 -0.20 -0.95 21,300 21,300 20,900 1,456,540 30,441,686,000
23/10/2015 21,100 0.30 1.44 21,000 21,300 20,800 2,182,270 46,045,897,000
22/10/2015 20,800 0.00 ■■ 0.00 20,700 20,900 20,600 793,320 16,501,056,000
21/10/2015 20,800 -0.10 -0.48 20,800 21,000 20,600 2,161,940 44,968,352,000
20/10/2015 20,900 -0.30 -1.42 21,200 21,200 20,600 2,264,460 47,327,214,000
19/10/2015 21,200 0.10 0.47 21,000 21,400 20,900 1,986,760 42,119,312,000
16/10/2015 21,100 0.40 1.93 20,800 21,400 20,800 5,436,700 114,714,370,000
15/10/2015 20,700 0.50 2.48 20,300 20,800 20,200 4,435,440 91,813,608,000
14/10/2015 20,200 -0.20 -0.98 20,400 20,400 20,200 1,604,230 32,405,446,000
13/10/2015 20,400 0.00 ■■ 0.00 20,300 20,400 20,200 945,280 19,283,712,000
12/10/2015 20,400 0.00 ■■ 0.00 20,300 20,600 20,300 2,117,090 43,188,636,000
09/10/2015 20,400 0.10 0.49 20,500 20,700 20,400 3,440,530 70,186,812,000
08/10/2015 20,300 0.30 1.50 20,000 20,400 19,900 3,609,910 73,281,173,000
07/10/2015 20,000 -0.30 -1.48 20,300 20,400 20,000 1,649,740 32,994,800,000
06/10/2015 20,300 0.30 1.50 20,300 20,400 20,100 3,176,750 64,488,025,000
05/10/2015 20,000 0.50 2.56 19,700 20,100 19,600 1,129,910 22,598,200,000
02/10/2015 19,500 -0.10 -0.51 19,700 19,700 19,400 780,570 15,221,115,000
01/10/2015 19,600 0.00 ■■ 0.00 19,700 19,700 19,500 626,890 12,287,044,000
30/09/2015 19,600 -0.10 -0.51 19,800 19,900 19,600 780,510 15,297,996,000
29/09/2015 19,700 -0.30 -1.50 19,400 19,800 19,400 2,922,080 57,564,976,000
28/09/2015 20,000 -0.30 -1.48 20,200 20,300 20,000 1,428,010 28,560,200,000
25/09/2015 20,300 -0.10 -0.49 20,500 20,500 20,100 1,390,470 28,226,541,000
24/09/2015 20,400 0.20 0.99 20,300 20,700 20,300 4,264,220 86,990,088,000
23/09/2015 20,200 0.20 1.00 19,900 20,200 19,800 1,477,530 29,846,106,000
22/09/2015 20,000 -0.20 -0.99 20,200 20,400 19,900 1,240,520 24,810,400,000
21/09/2015 20,200 0.20 1.00 20,000 20,300 20,000 2,274,340 45,941,668,000
18/09/2015 20,000 0.70 3.63 19,900 20,100 19,700 2,477,510 49,550,200,000
17/09/2015 19,300 -0.40 -2.03 19,700 19,800 19,300 1,488,950 28,736,735,000
16/09/2015 19,700 -0.20 -1.01 19,900 20,000 19,500 1,387,360 27,330,992,000
15/09/2015 19,900 -0.10 -0.50 20,000 20,400 19,900 2,118,080 42,149,792,000
14/09/2015 20,000 0.10 0.50 20,300 20,800 20,000 2,589,220 51,784,400,000
11/09/2015 19,900 -0.40 -1.97 20,300 20,400 19,800 1,932,700 38,460,730,000
10/09/2015 20,300 -0.20 -0.98 20,100 20,600 20,100 1,936,800 39,317,040,000
09/09/2015 20,500 0.10 0.49 21,000 21,100 20,500 2,742,100 56,213,050,000
08/09/2015 20,400 1.00 5.15 19,400 20,500 19,300 5,622,950 114,708,180,000
07/09/2015 19,400 0.10 0.52 19,400 19,700 19,300 1,195,190 23,186,686,000
04/09/2015 19,300 0.10 0.52 19,200 19,500 19,200 1,022,830 19,740,619,000
03/09/2015 19,200 0.10 0.52 19,000 19,300 18,900 2,262,090 43,432,128,000
01/09/2015 19,100 -0.20 -1.04 19,500 19,500 19,000 1,983,550 37,885,805,000
31/08/2015 19,300 -0.60 -3.02 20,000 20,000 19,300 2,893,780 55,849,954,000
28/08/2015 19,900 0.50 2.58 19,900 20,000 19,500 2,698,450 53,699,155,000
27/08/2015 19,400 0.70 3.74 18,700 20,000 18,700 3,333,470 64,669,318,000
26/08/2015 18,700 0.80 4.47 17,900 18,700 17,800 2,015,290 37,685,923,000
25/08/2015 17,900 0.40 2.29 17,200 18,000 17,200 2,225,480 39,836,092,000
24/08/2015 17,500 -1.30 -6.91 18,700 18,700 17,500 4,033,750 70,590,625,000
21/08/2015 18,800 -0.50 -2.59 18,900 19,000 18,000 4,507,110 84,733,668,000
20/08/2015 19,300 -0.50 -2.53 19,700 19,900 19,300 1,576,460 30,425,678,000
19/08/2015 19,800 -0.20 -1.00 19,800 20,400 19,500 1,156,260 22,893,948,000
18/08/2015 20,000 0.70 3.63 19,200 20,000 19,200 2,154,410 43,088,200,000
17/08/2015 19,300 -1.40 -6.76 20,600 20,800 19,300 3,234,770 62,431,061,000
14/08/2015 20,700 -0.40 -1.90 21,000 21,200 20,500 1,259,280 26,067,096,000
13/08/2015 21,100 -0.60 -2.76 21,700 21,700 20,900 2,008,760 42,384,836,000
12/08/2015 21,700 -0.30 -1.36 21,900 22,000 21,500 1,848,380 40,109,846,000
11/08/2015 22,000 0.10 0.46 22,000 22,600 21,800 2,263,780 49,803,160,000
10/08/2015 21,900 0.40 1.86 21,500 22,000 21,500 1,107,160 24,246,804,000
07/08/2015 21,500 -0.10 -0.46 21,600 21,700 21,300 1,793,590 38,562,185,000
06/08/2015 21,600 -0.50 -2.26 22,300 22,300 21,500 1,634,990 35,315,784,000
05/08/2015 22,100 0.30 1.38 21,900 22,300 21,900 1,402,730 31,000,333,000
04/08/2015 21,800 -0.30 -1.36 22,100 22,300 21,800 1,873,320 40,838,376,000
03/08/2015 22,100 -0.40 -1.78 22,300 22,500 21,800 3,681,980 81,371,758,000
31/07/2015 22,500 -0.30 -1.32 23,100 23,100 22,500 2,175,520 48,949,200,000
30/07/2015 22,800 0.30 1.33 22,600 22,900 22,300 2,077,440 47,365,632,000
29/07/2015 22,500 -0.50 -2.17 23,000 23,200 22,500 3,538,220 79,609,950,000
28/07/2015 23,000 0.00 ■■ 0.00 23,000 23,400 23,000 4,370,370 100,518,510,000
27/07/2015 23,000 0.30 1.32 22,600 23,300 22,600 2,852,930 65,617,390,000
24/07/2015 22,700 -0.10 -0.44 22,700 22,900 22,500 2,210,800 50,185,160,000
23/07/2015 22,800 -0.20 -0.87 23,100 23,500 22,800 5,116,250 116,650,500,000
22/07/2015 23,000 0.80 3.60 22,200 23,000 22,000 3,956,220 90,993,060,000
21/07/2015 22,200 0.00 ■■ 0.00 22,200