Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Dược - Trang Thiết Bị Y Tế Bình Định
Binhdinh Pharmaceutical and Medical Equipment JSC
Mã CK:      DBD      56.50      ■■ 0 (0%)      (cập nhật 23:15 24/05/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Y tế & thiết bị y tế
Website: http://www.bidiphar.com
DBD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
<
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 56,500 0.00 ■■ 0.00 56,500 56,900 55,400 2,020 114,130,000
23/05/2022 56,500 0.20 0.35 56,300 56,500 55,000 2,260 127,690,000
22/05/2022 56,300 0.80 1.42 55,500 56,300 55,600 1,050 59,115,000
20/05/2022 56,300 0.80 1.42 55,500 56,300 55,600 1,050 59,115,000
19/05/2022 55,500 -1.30 -2.34 56,800 56,800 54,600 1,060 58,830,000
18/05/2022 56,800 1.90 3.35 54,900 57,000 55,000 4,520 256,736,000
17/05/2022 54,900 -0.10 -0.18 55,000 55,000 53,000 980 53,802,000
16/05/2022 55,000 0.70 1.27 54,300 56,000 52,100 4,230 232,650,000
13/05/2022 54,300 -0.70 -1.29 55,000 56,500 54,300 19,030 1,033,329,000
12/05/2022 55,000 -1.20 -2.18 56,200 56,100 54,400 2,480 136,400,000
11/05/2022 56,200 0.30 0.53 55,900 56,200 55,500 1,950 109,590,000
10/05/2022 55,900 1.40 2.50 54,500 56,000 52,500 5,600 313,040,000
09/05/2022 54,500 -2.10 -3.85 56,600 56,500 54,500 9,350 509,575,000
29/04/2022 57,700 -0.60 -1.04 58,300 58,000 57,500 3,450 199,065,000
28/04/2022 58,300 0.00 ■■ 0.00 58,300 58,800 57,800 5,170 301,411,000
27/04/2022 58,300 -0.30 -0.51 58,600 58,600 57,700 3,220 187,726,000
26/04/2022 58,600 1.70 2.90 56,900 59,900 54,900 19,710 1,155,006,000
25/04/2022 56,900 -1.60 -2.81 58,500 58,800 55,000 10,370 590,053,000
23/04/2022 58,500 0.00 ■■ 0.00 58,500 59,000 57,000 13,140 768,690,000
22/04/2022 58,500 0.00 ■■ 0.00 58,500 59,000 57,000 13,140 768,690,000
21/04/2022 58,500 0.70 1.20 57,800 58,900 56,000 8,970 524,745,000
20/04/2022 57,800 -0.20 -0.35 58,000 58,000 56,800 5,710 330,038,000
19/04/2022 58,000 -1.30 -2.24 59,300 60,000 58,000 9,080 526,640,000
18/04/2022 59,300 2.30 3.88 57,000 59,300 56,500 14,330 849,769,000
16/04/2022 57,000 0.00 ■■ 0.00 57,000 57,700 56,300 5,890 335,730,000
15/04/2022 57,000 0.00 ■■ 0.00 57,000 57,700 56,300 5,890 335,730,000
14/04/2022 57,000 0.40 0.70 56,600 58,000 56,600 7,150 407,550,000
13/04/2022 56,600 2.00 3.53 54,600 57,500 55,100 13,610 770,326,000
12/04/2022 54,600 -2.40 -4.40 57,000 57,500 54,600 10,610 579,306,000
08/04/2022 57,000 -0.70 -1.23 57,700 58,700 57,000 17,200 980,400,000
07/04/2022 57,700 -1.30 -2.25 59,000 60,000 57,700 7,370 425,249,000
06/04/2022 59,000 -1.70 -2.88 60,700 60,800 59,000 7,400 436,600,000
05/04/2022 60,700 -0.10 -0.16 60,800 61,000 59,800 10,590 642,813,000
04/04/2022 60,800 -0.40 -0.66 61,200 61,800 60,800 7,250 440,800,000
01/04/2022 61,200 -0.40 -0.65 61,600 61,900 61,200 4,070 249,084,000
31/03/2022 61,600 1.60 2.60 60,000 61,800 59,700 18,380 1,132,208,000
30/03/2022 60,000 -0.50 -0.83 60,500 60,500 59,100 9,520 571,200,000
29/03/2022 60,500 0.00 ■■ 0.00 60,500 60,800 59,500 12,020 727,210,000
28/03/2022 60,500 0.40 0.66 60,100 61,500 59,800 12,550 759,275,000
25/03/2022 60,100 3.40 5.66 56,700 60,100 56,200 50,760 3,050,676,000
24/03/2022 56,700 2.70 4.76 54,000 56,800 53,500 31,270 1,773,009,000
23/03/2022 54,000 -0.20 -0.37 54,200 54,000 53,700 4,490 242,460,000
22/03/2022 54,200 0.20 0.37 54,000 54,400 54,000 2,720 147,424,000
21/03/2022 54,000 0.50 0.93 53,500 54,000 53,400 10,150 548,100,000
18/03/2022 53,500 -0.20 -0.37 53,700 53,700 53,100 3,260 174,410,000
17/03/2022 53,700 0.00 ■■ 0.00 53,700 53,700 53,500 5,890 316,293,000
16/03/2022 53,700 0.30 0.56 53,400 53,800 53,000 5,640 302,868,000
15/03/2022 53,400 0.10 0.19 53,300 53,500 53,000 3,140 167,676,000
14/03/2022 53,300 -0.80 -1.50 54,100 54,200 53,000 19,030 1,014,299,000
11/03/2022 54,100 0.40 0.74 53,700 54,400 53,500 14,680 794,188,000
10/03/2022 53,700 -0.10 -0.19 53,800 54,000 53,000 880 47,256,000
09/03/2022 53,800 0.30 0.56 53,500 53,900 52,800 2,550 137,190,000
08/03/2022 53,500 -0.20 -0.37 53,700 53,600 52,600 1,600 85,600,000
07/03/2022 53,700 0.00 ■■ 0.00 53,700 53,900 53,300 7,480 401,676,000
06/03/2022 53,700 0.90 1.68 52,800 54,000 52,500 14,650 786,705,000
04/03/2022 53,700 0.90 1.68 52,800 54,000 52,500 14,650 786,705,000
03/03/2022 52,800 0.00 ■■ 0.00 52,800 53,300 52,700 2,770 146,256,000
02/03/2022 52,800 -0.20 -0.38 53,000 53,000 52,300 2,860 151,008,000
01/03/2022 53,000 0.50 0.94 52,500 53,100 52,500 9,870 523,110,000
28/02/2022 52,500 -1.00 -1.90 53,500 53,900 52,500 7,470 392,175,000
27/02/2022 53,500 0.60 1.12 52,900 53,500 52,600 5,660 302,810,000
25/02/2022 53,500 0.60 1.12 52,900 53,500 52,600 5,660 302,810,000
24/02/2022 52,900 -0.60 -1.13 53,500 54,000 52,400 5,550 293,595,000
23/02/2022 53,500 0.00 ■■ 0.00 53,500 54,500 53,000 13,150 703,525,000
22/02/2022 53,500 -0.10 -0.19 53,600 53,600 52,800 9,310 498,085,000
21/02/2022 53,600 -0.10 -0.19 53,700 54,000 53,600 7,540 404,144,000
20/02/2022 53,700 1.30 2.42 52,400 53,800 51,700 15,380 825,906,000
18/02/2022 53,700 1.30 2.42 52,400 53,800 51,700 15,380 825,906,000
17/02/2022 52,400 0.30 0.57 52,100 52,400 51,800 1,220 63,928,000
16/02/2022 52,100 0.50 0.96 51,600 52,300 51,000 11,720 610,612,000
15/02/2022 51,600 0.20 0.39 51,400 51,900 51,000 2,640 136,224,000
14/02/2022 51,400 -0.50 -0.97 51,900 51,900 51,000 13,110 673,854,000
11/02/2022 51,900 0.10 0.19 51,800 53,400 51,200 3,410 176,979,000
10/02/2022 51,800 0.60 1.16 51,200 51,800 51,000 5,010 259,518,000
09/02/2022 51,200 0.10 0.20 51,100 51,200 51,000 2,640 135,168,000
08/02/2022 51,100 0.40 0.78 50,700 52,000 50,700 3,070 156,877,000
07/02/2022 50,700 0.70 1.38 50,000 51,000 50,100 600 30,420,000
01/02/2022 50,000 0.30 0.60 49,700 50,800 49,500 25,610 1,280,500,000
31/01/2022 50,000 0.30 0.60 49,700 50,800 49,500 25,610 1,280,500,000
28/01/2022 50,000 0.30 0.60 49,700 50,800 49,500 25,610 1,280,500,000
27/01/2022 49,700 -0.10 -0.20 49,800 50,800 49,000 12,370 614,789,000
26/01/2022 49,800 0.30 0.60 49,500 50,800 49,050 9,710 483,558,000
25/01/2022 49,500 0.00 ■■ 0.00 49,500 50,000 49,000 6,870 340,065,000
24/01/2022 49,500 -1.40 -2.83 50,900 50,900 49,300 8,220 406,890,000
21/01/2022 50,900 -0.20 -0.39 51,100 51,300 50,200 3,850 195,965,000
20/01/2022 51,100 -0.10 -0.20 51,200 51,200 50,600 1,340 68,474,000
19/01/2022 51,000 0.00 ■■ 0.00 51,000 51,000 50,100 3,800 193,800,000
18/01/2022 50,800 0.00 ■■ 0.00 50,800 51,000 49,550 3,750 190,500,000
17/01/2022 51,900 -0.50 -0.96 52,400 52,200 51,000 1,320 68,508,000
16/01/2022 52,400 0.10 0.19 52,300 52,900 50,200 5,910 309,684,000
14/01/2022 52,400 0.10 0.19 52,300 52,900 50,200 5,910 309,684,000
13/01/2022 52,300 0.50 0.96 51,800 52,900 50,000 10,120 529,276,000
12/01/2022 51,800 2.00 3.86 49,800 52,000 49,500 10,520 544,936,000
11/01/2022 49,800 0.15 0.30 49,650 49,800 48,950 6,030 300,294,000
10/01/2022 49,650 -0.55 -1.11 50,200 50,500 49,200 19,350 960,727,500
09/01/2022 50,200 -0.60 -1.20 50,800 51,000 49,950 8,320 417,664,000
07/01/2022 50,200 -0.60 -1.20 50,800 51,000 49,950 8,320 417,664,000
06/01/2022 50,800 -0.70 -1.38 51,500 51,500 50,500 11,560 587,248,000
05/01/2022 51,500 -0.30 -0.58 51,800 51,800 51,300 6,240 321,360,000
04/01/2022 51,800 0.00 ■■ 0.00 51,900 52,000 51,500 10,240 530,432,000
03/01/2022 57,000 0.00 ■■ 0.00 57,000 57,100 56,200 33,350 1,900,950,000
31/12/2021 51,900 -1.60 -3.08 53,500 53,400 51,900 10,050 521,595,000
30/12/2021 53,500 0.70 1.31 52,800 53,500 51,500 6,480 346,680,000
29/12/2021 52,800 0.90 1.70 51,900 52,900 51,300 9,130 482,064,000
23/12/2021 52,500 0.20 0.38 52,300 53,000 51,300 6,780 355,950,000
22/12/2021 52,500 0.20 0.38 52,300 53,000 51,300 6,780 355,950,000
21/12/2021 52,300 0.10 0.19 52,200 53,200 52,200 9,440 493,712,000
20/12/2021 52,200 -0.10 -0.19 52,300 52,200 51,000 13,200 689,040,000
17/12/2021 52,300 -0.20 -0.38 52,500 52,300 51,500 6,240 326,352,000
16/12/2021 52,500 -0.70 -1.33 53,200 53,200 52,500 5,470 287,175,000
15/12/2021 53,200 0.10 0.19 53,100 53,900 52,900 5,330 283,556,000
14/12/2021 53,100 1.00 1.88 52,100 53,400 52,100 10,460 555,426,000
13/12/2021 52,100 -1.20 -2.30 53,300 53,000 50,600 21,200 1,104,520,000
12/12/2021 53,300 -1.70 -3.19 55,000 55,000 53,100 14,530 774,449,000
10/12/2021 53,300 -1.70 -3.19 55,000 55,000 53,100 14,530 774,449,000
09/12/2021 55,000 -0.20 -0.36 55,200 55,200 54,100 9,260 509,300,000
08/12/2021 55,200 -0.80 -1.45 56,000 56,000 54,900 9,450 521,640,000
07/12/2021 56,000 -0.10 -0.18 56,000 56,200 55,200 9,360 524,160,000
06/12/2021 56,000 -1.00 -1.79 57,000 56,800 55,000 12,920 723,520,000
04/12/2021 57,000 -0.10 -0.18 57,000 57,100 56,200 33,350 1,900,950,000
03/12/2021 57,000 -0.10 -0.18 57,000 57,100 56,200 33,350 1,900,950,000
02/12/2021 57,000 0.50 0.88 56,500 57,000 55,000 21,830 1,244,310,000
01/12/2021 56,500 -0.70 -1.24 57,200 57,900 56,000 16,550 935,075,000
30/11/2021 57,200 -0.20 -0.35 57,400 58,000 56,500 25,410 1,453,452,000
29/11/2021 57,400 2.20 3.83 55,200 57,900 55,300 47,190 2,708,706,000
28/11/2021 55,200 -0.50 -0.91 55,700 56,100 55,200 10,430 575,736,000
26/11/2021 55,200 -0.50 -0.91 55,700 56,100 55,200 10,430 575,736,000
25/11/2021 55,700 -0.60 -1.08 56,300 57,400 55,500 20,760 1,156,332,000
24/11/2021 56,300 2.40 4.26 53,900 56,700 53,700 57,890 3,259,207,000
23/11/2021 53,900 0.40 0.74 53,500 53,900 52,200 7,340 395,626,000
22/11/2021 53,500 0.70 1.31 52,800 55,300 53,200 33,450 1,789,575,000
19/11/2021 52,800 0.80 1.52 52,000 53,200 52,000 41,070 2,168,496,000
18/11/2021 52,000 -0.20 -0.38 52,200 52,500 51,700 29,610 1,539,720,000
17/11/2021 52,200 -0.80 -1.53 53,000 52,900 52,000 10,400 542,880,000
16/11/2021 53,000 0.20 0.38 52,800 53,000 51,400 25,880 1,371,640,000
15/11/2021 52,800 0.90 1.70 51,900 53,000 51,500 36,440 1,924,032,000
14/11/2021 51,900 -0.20 -0.39 52,100 53,100 51,600 7,600 394,440,000
12/11/2021 51,900 -0.20 -0.39 52,100 53,100 51,600 7,600 394,440,000
11/11/2021 52,100 1.40 2.69 50,700 53,000 50,000 40,870 2,129,327,000
10/11/2021 50,700 -0.10 -0.20 50,800 51,000 50,400 12,500 633,750,000
09/11/2021 50,800 0.20 0.39 50,600 51,000 50,300 19,380 984,504,000
08/11/2021 50,600 1.50 2.96 49,100 50,700 48,750 22,860 1,156,716,000
07/11/2021 49,100 -0.05 -0.10 49,100 49,550 48,600 12,850 630,935,000
05/11/2021 49,100 -0.05 -0.10 49,100 49,550 48,600 12,850 630,935,000
04/11/2021 49,300 -0.70 -1.42 50,000 50,000 48,900 9,980 492,014,000
03/11/2021 49,300 -0.70 -1.42 50,000 50,000 48,900 9,980 492,014,000
02/11/2021 50,000 0.50 1.00 49,500 51,000 49,500 15,420 771,000,000
01/11/2021 49,500 1.00 2.02 48,500 49,950 48,200 25,220 1,248,390,000
31/10/2021 48,500 -0.50 -1.03 49,000 49,200 48,250 19,310 936,535,000
29/10/2021 48,500 -0.50 -1.03 49,000 49,200 48,250 19,310 936,535,000
28/10/2021 49,000 -0.20 -0.41 49,200 49,700 48,900 7,830 383,670,000
27/10/2021 49,200 -0.10 -0.20 49,200 49,250 48,800 5,770 283,884,000
26/10/2021 49,200 -0.80 -1.63 50,000 49,600 48,000 3,790 186,468,000
25/10/2021 50,000 2.80 5.60 47,200 50,000 47,200 22,800 1,140,000,000
22/10/2021 47,200 -0.20 -0.42 47,400 47,600 47,100 8,060 380,432,000
21/10/2021 47,400 -0.20 -0.42 47,400 47,800 47,050 2,180 103,332,000
20/10/2021 47,400 -0.50 -1.05 47,900 47,900 47,000 14,530 688,722,000
19/10/2021 47,900 0.70 1.46 47,200 47,900 47,050 4,390 210,281,000
18/10/2021 47,200 -0.30 -0.64 47,500 47,550 47,050 3,430 161,896,000
15/10/2021 47,500 -0.30 -0.63 47,800 47,700 47,300 6,640 315,400,000
14/10/2021 47,800 -0.30 -0.63 48,100 48,100 47,500 8,470 404,866,000
13/10/2021 48,100 -0.60 -1.25 48,700 48,800 48,000 4,100 197,210,000
12/10/2021 48,700 -0.70 -1.44 49,400 49,600 48,700 11,820 575,634,000
11/10/2021 49,400 0.90 1.82 48,500 50,000 48,300 13,600 671,840,000
08/10/2021 48,500 1.30 2.68 47,200 48,500 47,650 11,250 545,625,000
07/10/2021 47,200 -0.15 -0.32 47,350 47,850 47,000 5,800 273,760,000
06/10/2021 47,350 -0.45 -0.95 47,800 48,000 47,300 5,670 268,474,500
05/10/2021 47,800 -0.20 -0.42 48,000 47,950 47,350 3,930 187,854,000
04/10/2021 48,000 -0.10 -0.21 48,000 48,200 47,100 13,920 668,160,000
01/10/2021 48,000 0.15 0.31 47,850 48,200 47,500 5,740 275,520,000
30/09/2021 47,850 0.10 0.21 47,750 47,950 47,500 4,850 232,072,500
29/09/2021 47,750 0.55 1.15 47,200 48,000 47,000 7,000 334,250,000
28/09/2021 47,200 0.60 1.27 46,600 47,900 46,600 5,790 273,288,000
27/09/2021 46,600 -1.20 -2.58 47,800 48,000 46,600 9,580 446,428,000
24/09/2021 47,800 -1.20 -2.51 49,000 48,800 47,700 4,380 209,364,000
23/09/2021 49,000 0.50 1.02 48,500 51,400 49,000 12,530 613,970,000
22/09/2021 48,500 0.80 1.65 47,700 48,500 47,300 15,540 753,690,000
21/09/2021 47,700 -1.40 -2.94 49,100 49,000 47,000 18,620 888,174,000
20/09/2021 49,100 -1.70 -3.46 50,800 51,000 49,000 9,620 472,342,000
17/09/2021 50,800 -0.20 -0.39 51,000 51,000 49,000 13,490 685,292,000
16/09/2021 51,000 -0.20 -0.39 51,200 51,700 50,000 9,010 459,510,000
15/09/2021 51,200 1.70 3.32 49,500 51,900 48,500 20,180 1,033,216,000
14/09/2021 49,500 -1.60 -3.23 51,100 51,600 49,100 31,950 1,581,525,000
13/09/2021 51,100 -2.60 -5.09 53,700 53,000 50,500 20,510 1,048,061,000
10/09/2021 53,700 -0.30 -0.56 54,000 54,000 53,100 7,820 419,934,000
09/09/2021 54,000 0.50 0.93 53,500 54,300 52,500 17,420 940,680,000
08/09/2021 53,500 0.50 0.93 53,000 54,900 53,000 25,740 1,377,090,000
07/09/2021 53,000 0.90 1.70 52,100 53,000 51,000 32,740 1,735,220,000
06/09/2021 52,100 1.90 3.65 50,200 53,100 50,300 36,880 1,921,448,000
05/09/2021 41,600 -0.10 -0.24 41,600 41,450 41,000 430 17,888,000
03/09/2021 41,450 -0.15 -0.36 41,600 41,450 41,000 5,090 210,980,500
01/09/2021 50,200 -1.50 -2.99 51,700 51,000 49,900 38,810 1,948,262,000
31/08/2021 51,700 -0.50 -0.97 52,200 52,600 51,500 13,820 714,494,000
30/08/2021 52,200 2.20 4.21 50,000 53,100 51,000 44,280 2,311,416,000
27/08/2021 50,000 2.60 5.20 47,400 50,200 47,300 46,350 2,317,500,000
26/08/2021 47,400 -0.50 -1.05 47,900 48,000 47,250 11,950 566,430,000
25/08/2021 47,900 -0.10 -0.21 48,000 48,000 47,050 5,910 283,089,000
24/08/2021 48,000 -0.15 -0.31 48,150 49,000 47,500 17,860 857,280,000
23/08/2021 48,150 0.35 0.73 47,800 49,400 46,000 25,980 1,250,937,000
20/08/2021 47,800 -0.60 -1.26 48,400 48,400 46,500 16,750 800,650,000
19/08/2021 48,400 0.80 1.65 47,600 49,400 48,400 11,470 555,148,000
18/08/2021 47,600 3.10 6.51 44,500 47,600 45,200 63,720 3,033,072,000
17/08/2021 44,500 1.55 3.48 42,950 44,500 42,800 8,070 359,115,000
16/08/2021 42,950 0.30 0.70 42,650 42,950 42,200 1,740 74,733,000
13/08/2021 42,650 -0.05 -0.12 42,700 42,700 42,000 930 39,664,500
12/08/2021 42,700 0.20 0.47 42,500 42,700 42,000 2,110 90,097,000
11/08/2021 42,500 -0.50 -1.18 42,500 42,500 42,000 1,350 57,375,000
10/08/2021 42,500 0.50 1.18 42,000 42,500 41,900 3,780 160,650,000
09/08/2021 42,000 -0.05 -0.12 42,000 42,000 41,100 1,080 45,360,000
06/08/2021 42,000 0.40 0.95 41,600 42,000 41,000 2,180 91,560,000
05/08/2021 41,600 0.10 0.24 41,500 41,650 41,000 430 17,888,000
04/08/2021 41,500 0.05 0.12 41,450 41,500 41,000 290 12,035,000
03/08/2021 41,450 -0.15 -0.36 41,600 41,450 41,000 5,090 210,980,500
02/08/2021 41,600 -0.25 -0.60 41,850 41,750 41,500 1,620 67,392,000
30/07/2021 41,850 0.35 0.84 41,500 41,850 41,300 950 39,757,500
29/07/2021 41,500 -0.65 -1.57 41,500 41,500 40,850 190 7,885,000
28/07/2021 41,500 0.50 1.20 41,000 41,500 40,800 1,810 75,115,000
27/07/2021 41,000 -0.70 -1.71 41,700 41,500 40,750 390 15,990,000
26/07/2021 41,700 -0.10 -0.24 41,800 41,700 40,650 1,150 47,955,000
25/07/2021 41,800 0.20 0.48 41,600 41,900 41,800 1,200 50,160,000
23/07/2021 41,800 0.20 0.48 41,600 41,900 41,800 1,200 50,160,000
21/07/2021 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 10 416,000
20/07/2021 41,600 0.10 0.24 41,500 41,600 40,600 870 36,192,000
19/07/2021 41,500 -0.50 -1.20 42,000 42,000 40,000 760 31,540,000
16/07/2021 42,000 0.35 0.83 41,650 42,000 41,000 170 7,140,000
15/07/2021 41,650 0.45 1.08 41,200 41,850 40,250 8,390 349,443,500
14/07/2021 41,200 0.20 0.49 41,000 41,900 40,500 250 10,300,000
13/07/2021 41,000 0.30 0.73 41,000 41,400 40,050 2,470 101,270,000
12/07/2021 41,000 -0.80 -1.95 41,800 41,800 40,000 1,920 78,720,000
09/07/2021 41,800 -0.70 -1.67 42,500 42,400 41,300 3,580 149,644,000
08/07/2021 42,500 -0.45 -1.06 42,500 42,500 42,000 1,380 58,650,000
07/07/2021 42,500 -0.20 -0.47 42,700 42,600 42,000 7,100 301,750,000
06/07/2021 42,700 -0.75 -1.76 43,450 43,400 42,500 2,420 103,334,000
05/07/2021 43,450 0.05 0.12 43,400 44,750 42,500 750 32,587,500
02/07/2021 43,400 -0.10 -0.23 43,500 43,400 42,700 290 12,586,000
01/07/2021 43,500 -1.00 -2.30 43,500 44,150 42,000 2,370 103,095,000
30/06/2021 43,500 -0.80 -1.84 44,300 44,300 43,250 2,140 93,090,000
29/06/2021 44,300 -0.30 -0.68 44,300 44,300 44,000 25,270 1,119,461,000
28/06/2021 44,300 -0.15 -0.34 44,450 44,450 43,900 12,720 563,496,000
25/06/2021 44,450 0.45 1.01 44,000 44,450 43,100 21,750 966,787,500
24/06/2021 44,000 0.40 0.91 43,600 44,000 43,100 29,040 1,277,760,000
23/06/2021 43,600 -0.05 -0.11 43,600 43,600 43,100 12,310 536,716,000
22/06/2021 43,600 -0.10 -0.23 43,700 44,000 43,100 10,250 446,900,000
21/06/2021 43,700 0.35 0.80 43,900 43,900 43,000 5,790 253,023,000
18/06/2021 43,900 0.55 1.25 43,350 43,900 43,000 3,300 144,870,000
17/06/2021 43,350 0.75 1.73 42,600 43,500 42,600 1,080 46,818,000
16/06/2021 42,600 -0.90 -2.11 43,500 43,500 42,500 760 32,376,000
15/06/2021 43,000 -0.80 -1.86 43,800 42,500 42,500 630 27,090,000
14/06/2021 43,800 1.60 3.65 42,200 44,100 43,000 4,460 195,348,000
11/06/2021 46,400 0.50 1.08 45,900 46,400 45,450 4,560 211,584,000
10/06/2021 45,900 -0.10 -0.22 46,000 46,050 45,500 4,190 192,321,000
09/06/2021 46,000 -0.40 -0.87 46,400 46,100 45,700 1,810 83,260,000
08/06/2021 46,400 -0.10 -0.22 46,500 46,900 46,000 3,920 181,888,000
07/06/2021 46,500 0.40 0.86 46,100 46,500 46,100 2,810 130,665,000
04/06/2021 46,100 -0.90 -1.95 47,000 46,100 45,600 4,010 184,861,000
03/06/2021 47,000 1.00 2.13 46,000 47,000 45,200 9,370 440,390,000
02/06/2021 46,000 0.50 1.09 45,500 46,000 45,500 3,510 161,460,000
01/06/2021 45,500 -0.40 -0.88 45,900 45,900 45,500 480 21,840,000
31/05/2021 45,900 -0.70 -1.53 45,900 46,000 44,400 1,700 78,030,000
29/05/2021 45,900 0.20 0.44 45,700 45,900 45,300 1,580 72,522,000
28/05/2021 45,900 0.20 0.44 45,700 45,900 45,300 1,580 72,522,000
27/05/2021 45,700 -0.25 -0.55 45,950 45,700 45,300 250 11,425,000
26/05/2021 45,950 0.05 0.11 45,900 46,000 45,300 750 34,462,500
25/05/2021 45,900 -0.05 -0.11 45,950 45,900 45,100 1,970 90,423,000
24/05/2021 45,950 0.05 0.11 45,950 46,000 45,800 500 22,975,000
23/05/2021 45,950 -0.05 -0.11 46,000 45,950 45,000 2,340 107,523,000
21/05/2021 45,950 -0.05 -0.11 46,000 45,950 45,000 2,340 107,523,000
20/05/2021 46,000 0.40 0.87 45,600 46,000 44,000 9,920 456,320,000
19/05/2021 45,600 -0.20 -0.44 45,800 45,600 45,450 230 10,488,000
18/05/2021 45,800 -0.05 -0.11 45,850 45,800 45,200 410 18,778,000
17/05/2021 45,850 -0.15 -0.33 46,000 46,000 45,050 1,740 79,779,000
16/05/2021 46,000 0.20 0.43 45,800 46,000 45,300 60 2,760,000
14/05/2021 46,000 0.20 0.43 45,800 46,000 45,300 60 2,760,000
13/05/2021 45,800 -0.20 -0.44 46,000 45,800 45,500 630 28,854,000
12/05/2021 46,000 0.10 0.22 46,000 46,100 45,700 1,790 82,340,000
11/05/2021 46,000 -0.10 -0.22 46,000 46,000 45,800 970 44,620,000
10/05/2021 46,000 0.15 0.33 45,850 46,000 43,600 1,340 61,640,000
09/05/2021 45,850 -0.05 -0.11 45,900 45,900 45,500 1,130 51,810,500
07/05/2021 45,850 -0.05 -0.11 45,900 45,900 45,500 1,130 51,810,500
06/05/2021 45,900 -0.10 -0.22 46,000 45,950 45,800 3,310 151,929,000
05/05/2021 46,000 -0.10 -0.22 46,000 46,000 45,100 7,350 338,100,000
04/05/2021 46,000 -0.05 -0.11 46,000 46,000 45,400 2,240 103,040,000
03/05/2021 49,200 3.20 6.50 46,000 49,200 42,800 110 5,412,000
30/04/2021 46,000 -0.60 -1.30 46,000 46,000 45,050 1,170 53,820,000
29/04/2021 46,000 -0.60 -1.30 46,000 46,000 45,050 1,170 53,820,000
28/04/2021 46,000 0.90 1.96 45,100 46,000 45,100 140 6,440,000
27/04/2021 45,100 0.05 0.11 45,050 45,500 45,000 2,040 92,004,000
26/04/2021 45,050 -0.75 -1.66 45,800 45,500 45,050 970 43,698,500
23/04/2021 45,800 -0.20 -0.44 46,000 46,000 45,800 2,560 117,248,000
22/04/2021 46,000 -0.10 -0.22 46,100 46,100 45,350 5,920 272,320,000
21/04/2021 46,100 -0.10 -0.22 46,100 46,300 45,500 1,910 88,051,000
20/04/2021 46,100 -0.10 -0.22 46,100 46,300 45,500 1,910 88,051,000
19/04/2021 46,100 -0.10 -0.22 46,100 46,400 46,000 1,710 78,831,000
16/04/2021 46,100 -0.10 -0.22 46,100 46,350 46,000 11,140 513,554,000
15/04/2021 46,100 -0.40 -0.87 46,500 47,900 46,000 2,570 118,477,000
14/04/2021 46,500 0.10 0.22 46,400 46,500 45,900 5,310 246,915,000
13/04/2021 46,400 -0.35 -0.75 46,400 46,400 45,500 4,250 197,200,000
12/04/2021 46,400 -0.10 -0.22 46,500 46,400 45,500 470 21,808,000
09/04/2021 46,500 0.50 1.08 46,000 46,500 45,050 3,130 145,545,000
08/04/2021 46,000 -0.20 -0.43 46,200 46,200 45,800 1,360 62,560,000
07/04/2021 46,200 0.15 0.32 46,050 46,200 45,950 3,720 171,864,000
06/04/2021 46,050 -0.05 -0.11 46,100 46,100 45,000 840 38,682,000
05/04/2021 46,100 0.10 0.22 46,000 46,400 45,900 1,110 51,171,000
02/04/2021 46,000 -0.05 -0.11 46,000 46,200 45,800 5,170 237,820,000
01/04/2021 46,000 -0.45 -0.98 46,450 46,000 45,950 770 35,420,000
31/03/2021 46,450 -0.15 -0.32 46,600 46,500 46,200 80 3,716,000
30/03/2021 46,600 0.20 0.43 46,400 46,750 45,950 770 35,882,000
29/03/2021 46,400 0.20 0.43 46,200 46,500 46,150 1,080 50,112,000
26/03/2021 46,200 -0.80 -1.73 47,000 46,700 46,150 1,340 61,908,000
25/03/2021 47,000 0.60 1.28 46,400 47,000 46,350 10,290 483,630,000
24/03/2021 46,400 -0.60 -1.29 47,000 46,600 46,400 280 12,992,000
23/03/2021 47,000 -0.30 -0.64 47,300 47,300 46,850 950 44,650,000
22/03/2021 47,300 -0.20 -0.42 47,500 47,500 47,000 2,910 137,643,000
19/03/2021 47,500 0.30 0.63 47,200 47,500 46,550 1,410 66,975,000
18/03/2021 47,200 -0.20 -0.42 47,400 47,400 47,000 990 46,728,000
17/03/2021 47,400 -0.50 -1.05 47,900 47,850 47,250 3,010 142,674,000
16/03/2021 47,900 -0.30 -0.63 48,200 48,200 47,500 1,130 54,127,000
15/03/2021 48,200 0.10 0.21 48,100 49,500 47,950 2,740 132,068,000
12/03/2021 49,600 0.30 0.60 49,300 50,500 49,300 2,080 103,168,000
11/03/2021 49,300 0.40 0.81 48,900 49,300 48,900 3,130 154,309,000
10/03/2021 48,900 -0.10 -0.20 49,000 49,000 48,700 1,400 68,460,000
09/03/2021 49,000 -0.30 -0.61 49,000 49,000 48,600 880 43,120,000
08/03/2021 49,000 0.20 0.41 49,000 49,200 48,600 2,700 132,300,000
05/03/2021 49,000 -0.05 -0.10 49,000 49,300 48,500 1,500 73,500,000
04/03/2021 49,000 -0.25 -0.51 49,250 49,300 49,000 3,260 159,740,000
03/03/2021 49,250 0.15 0.30 49,100 49,300 49,100 2,920 143,810,000
02/03/2021 49,100 0.05 0.10 49,100 49,300 49,100 2,110 103,601,000
01/03/2021 49,100 0.40 0.81 48,700 49,100 48,500 3,430 168,413,000
26/02/2021 48,700 -0.20 -0.41 48,700 48,900 48,500 3,420 166,554,000
25/02/2021 48,700 0.10 0.21 48,600 48,900 48,500 5,990 291,713,000
24/02/2021 48,600 -0.20 -0.41 48,800 48,800 48,300 11,410 554,526,000
23/02/2021 48,800 0.30 0.61 48,500 49,000 48,500 3,990 194,712,000
22/02/2021 48,500 0.40 0.82 48,100 48,550 48,000 4,850 235,225,000
21/02/2021 48,100 0.10 0.21 48,000 48,100 47,700 2,070 99,567,000
19/02/2021 48,100 0.10 0.21 48,000 48,100 47,700 2,070 99,567,000
18/02/2021 48,000 0.00 ■■ 0.00 48,000 48,200 48,000 1,560 74,880,000
17/02/2021 48,000 0.60 1.25 47,400 48,800 47,500 660 31,680,000
09/02/2021 47,400 -0.10 -0.21 47,500 48,000 47,150 1,340 63,516,000
08/02/2021 47,500 -0.40 -0.84 47,900 47,500 47,150 5,160 245,100,000
05/02/2021 47,900 -0.05 -0.10 47,900 47,900 47,500 2,190 104,901,000
05/01/2021 48,200 -0.40 -0.83 48,600 48,600 48,050 840 40,488,000
04/01/2021 48,600 -0.30 -0.62 48,900 48,900 48,200 2,620 127,332,000
31/12/2020 48,900 0.10 0.20 48,900 49,150 48,500 48,670 2,379,963,000
30/12/2020 48,900 0.90 1.84 48,000 49,300 47,650 174,750 8,545,275,000
29/12/2020 48,000 -0.30 -0.63 48,300 48,500 47,200 6,529 313,392,000
28/12/2020 48,300 0.10 0.21 48,200 49,800 48,000 3,951 190,833,300
27/12/2020 48,200 1.00 2.07 47,200 48,500 47,200 12,349 595,221,800
25/12/2020 48,200 1.00 2.07 47,200 48,500 47,200 12,349 595,221,800
24/12/2020 47,200 0.20 0.42 47,000 48,500 46,700 12,683 598,637,600
23/12/2020 47,000 2.40 5.11 44,600 47,500 44,800 18,350 862,450,000
22/12/2020 44,600 0.00 ■■ 0.00 44,600 44,850 44,250 6,118 272,862,800
21/12/2020 44,600 0.10 0.22 44,500 44,800 44,000 4,882 217,737,200
20/12/2020 44,500 0.20 0.45 44,300 44,850 44,300 1,435 63,857,500
18/12/2020 44,500 0.20 0.45 44,300 44,850 44,300 1,435 63,857,500
17/12/2020 44,300 -0.50 -1.13 44,800 45,000 44,250 4,324 191,553,200
16/12/2020 44,800 0.00 ■■ 0.00 44,800 44,800 44,200 4,682 209,753,600
15/12/2020 44,800 0.50 1.12 44,250 45,300 44,200 8,422 377,305,600
14/12/2020 44,250 -0.50 -1.13 44,700 44,950 44,250 6,211 274,836,750
13/12/2020 44,700 -0.10 -0.22 44,800 45,000 44,300 5,755 257,248,500
11/12/2020 44,700 -0.10 -0.22 44,800 45,000 44,300 5,755 257,248,500
10/12/2020 44,800 0.00 ■■ 0.00 44,800 44,800 44,400 3,912 175,257,600
09/12/2020 44,800 0.00 ■■ 0.00 44,800 45,200 44,500 5,462 244,697,600
08/12/2020 44,800 0.00 ■■ 0.00 44,800 46,500 44,800 4,947 221,625,600
07/12/2020 44,800 -0.90 -2.01 45,700 45,700 44,350 2,836 127,052,800
04/12/2020 45,600 -0.10 -0.22 45,700 45,800 45,000 7,910 360,696,000
03/12/2020 45,700 1.00 2.19 44,700 46,500 44,500 4,674 213,601,800
02/12/2020 44,700 1.00 2.24 43,700 44,700 43,800 6,426 287,242,200
01/12/2020 43,700 -0.80 -1.83 44,500 44,900 43,600 4,253 185,856,100
30/11/2020 44,300 -0.30 -0.68 44,300 44,900 44,000 91,700 4,062,310,000
27/11/2020 44,300 -0.30 -0.68 44,300 44,900 44,000 91,700 4,062,310,000
26/11/2020 44,300 -0.60 -1.35 44,900 44,900 44,300 40,790 1,806,997,000
25/11/2020 44,900 0.60 1.34 44,300 44,900 44,300 37,650 1,690,485,000
24/11/2020 44,300 -0.55 -1.24 44,850 45,000 44,300 34,420 1,524,806,000
23/11/2020 44,850 0.55 1.23 44,300 44,900 44,150 40,690 1,824,946,500
20/11/2020 44,300 -1.10 -2.48 45,350 45,300 44,300 2,656 117,660,800
19/11/2020 45,350 0.40 0.88 45,000 45,350 44,700 1,040 47,164,000
18/11/2020 45,000 -0.05 -0.11 45,000 45,000 44,900 15,400 693,000,000
17/11/2020 45,000 0.00 ■■ 0.00 45,000 45,500 45,000 1,089 49,005,000
16/11/2020 45,000 -0.70 -1.56 45,700 46,000 45,000 4,243 190,935,000
13/11/2020 45,700 0.00 ■■ 0.00 45,700 45,850 45,200 186 8,500,200
12/11/2020 45,700 0.00 ■■ 0.00 45,700 45,700 45,400 545 24,906,500
11/11/2020 45,700 0.20 0.44 45,500 45,700 45,200 548 25,043,600
10/11/2020 45,500 0.50 1.10 45,000 45,750 45,100 1,360 61,880,000
09/11/2020 45,000 0.00 ■■ 0.00 45,000 46,000 45,000 1,805 81,225,000
06/11/2020 45,000 -0.40 -0.89 45,400 45,500 45,000 2,157 97,065,000
05/11/2020 45,400 -0.50 -1.10 45,900 45,500 45,200 242 10,986,800
04/11/2020 45,900 -0.10 -0.22 46,000 46,000 45,100 919 42,182,100
03/11/2020 46,000 0.00 ■■ 0.00 45,950 46,200 44,050 6,029 277,334,000
02/11/2020 45,950 1.10 2.39 44,850 46,450 44,900 1,188 54,588,600
30/10/2020 44,850 -0.10 -0.22 44,950 45,200 44,800 1,906 85,484,100
29/10/2020 44,950 0.10 0.22 44,900 45,000 44,300 1,044 46,927,800
28/10/2020 44,900 -0.10 -0.22 45,000 45,900 44,900 213 9,563,700
27/10/2020 45,000 -1.00 -2.22 46,000 45,750 45,000 3,005 135,225,000
26/10/2020 46,000 -0.30 -0.65 46,300 46,350 45,300 2,632 121,072,000
23/10/2020 46,300 0.20 0.43 46,100 46,450 45,650 885 40,975,500
22/10/2020 46,100 0.00 ■■ 0.00 46,100 46,350 45,500 337 15,535,700
21/10/2020 46,100 0.00 ■■ 0.00 46,100 46,100 45,600 1,023 47,160,300
20/10/2020 46,100 -0.10 -0.22 46,200 46,100 45,300 687 31,670,700
19/10/2020 46,200 0.00 ■■ 0.00 46,200 46,400 45,700 2,825 130,515,000
16/10/2020 46,200 -0.50 -1.08 46,700 46,700 46,100 1,944 89,812,800
15/10/2020 46,700 -0.10 -0.21 46,800 46,800 46,150 15,680 732,256,000
14/10/2020 46,800 0.20 0.43 46,600 46,800 46,100 994 46,519,200
13/10/2020 46,600 0.00 ■■ 0.00 46,600 47,000 46,000 2,150 100,190,000
12/10/2020 46,600 -0.10 -0.21 46,700 46,650 46,000 825 38,445,000
09/10/2020 46,700 0.00 ■■ 0.00 46,700 46,700 45,750 692 32,316,400
08/10/2020 46,700 0.00 ■■ 0.00 46,700 46,700 45,600 555 25,918,500
07/10/2020 46,700 -0.20 -0.43 46,900 46,700 46,500 652 30,448,400
06/10/2020 46,900 0.00 ■■ 0.00 46,900 46,900 46,500 1,229 57,640,100
05/10/2020 46,900 -0.10 -0.21 47,000 47,000 46,700 575 26,967,500
02/10/2020 47,000 0.00 ■■ 0.00 47,000 47,000 46,000 1,369 64,343,000
01/10/2020 47,000 0.00 ■■ 0.00 47,000 47,000 46,650 676 31,772,000
30/09/2020 47,000 0.00 ■■ 0.00 47,000 47,000 46,500 1,309 61,523,000
29/09/2020 47,000 0.00 ■■ 0.00 47,000 47,000 46,300 1,324 62,228,000
28/09/2020 47,000 -0.50 -1.06 47,500 47,500 46,500 5,870 275,890,000
25/09/2020 47,500 -1.20 -2.53 48,650 48,650 46,500 3,130 148,675,000
24/09/2020 48,650 3.20 6.58 45,500 48,650 45,000 4,426 215,324,900
23/09/2020 45,500 0.10 0.22 45,400 45,600 45,050 2,487 113,158,500
22/09/2020 45,400 -0.10 -0.22 45,500 45,500 45,100 277 12,575,800
21/09/2020 45,500 0.50 1.10 45,000 45,800 44,650 1,322 60,151,000
18/09/2020 45,000 -0.50 -1.11 45,500 45,500 44,350 4,020 180,900,000
17/09/2020 45,500 0.20 0.44 45,300 0 0 783 35,626,500
16/09/2020 45,300 -0.40 -0.88 45,700 45,700 45,300 546 24,733,800
15/09/2020 45,700 0.60 1.31 45,100 45,700 44,300 1,890 86,373,000
14/09/2020 45,100 -0.80 -1.77 45,900 45,850 44,900 2,799 126,234,900
12/09/2020 45,900 -0.10 -0.22 46,000 46,000 45,600 1,521 69,813,900
11/09/2020 45,900 -0.10 -0.22 46,000 46,000 45,600 1,521 69,813,900
10/09/2020 46,000 0.00 ■■ 0.00 46,000 46,000 45,500 1,452 66,792,000
09/09/2020 46,000 0.10 0.22 45,900 46,000 45,650 9,780 449,880,000
08/09/2020 45,900 0.10 0.22 45,800 45,900 45,500 685 31,441,500
07/09/2020 45,800 -0.20 -0.44 46,000 46,200 45,800 1,236 56,608,800
04/09/2020 46,000 -0.20 -0.43 46,200 46,200 45,800 2,204 101,384,000
03/09/2020 46,200 0.00 ■■ 0.00 46,250 46,250 46,000 2,895 133,749,000
02/09/2020 46,250 0.30 0.65 45,950 46,300 45,900 631 29,183,750
01/09/2020 46,250 0.30 0.65 45,950 46,300 45,900 631 29,183,750
31/08/2020 45,950 -0.30 -0.65 46,200 46,200 45,950 3,775 173,461,250
28/08/2020 46,200 -0.10 -0.22 46,300 46,300 45,950 2,535 117,117,000
27/08/2020 46,300 0.00 ■■ 0.00 46,300 46,400 46,100 1,755 81,256,500
26/08/2020 46,300 0.00 ■■ 0.00 46,300 46,300 46,000 1,702 78,802,600
25/08/2020 46,300 0.00 ■■ 0.00 46,300 46,300 46,000 2,652 122,787,600
24/08/2020 46,300 -0.10 -0.22 46,400 46,400 46,000 1,359 62,921,700
21/08/2020 46,400 0.00 ■■ 0.00 46,400 46,400 46,000 361 16,750,400
20/08/2020 46,400 0.10 0.22 46,300 47,500 46,000 789 36,609,600
19/08/2020 46,300 0.20 0.43 46,100 46,300 46,000 1,383 64,032,900
18/08/2020 46,100 0.10 0.22 46,000 46,100 45,900 897 41,351,700
17/08/2020 46,000 -0.20 -0.43 46,200 46,400 45,900 1,435 66,010,000
14/08/2020 46,200 -0.20 -0.43 46,400 46,400 46,000 4,025 185,955,000
13/08/2020 46,400 -0.10 -0.22 46,500 47,000 46,250 834 38,697,600
12/08/2020 46,500 0.30 0.65 46,250 46,500 46,250 693 32,224,500
11/08/2020 46,250 0.00 ■■ 0.00 46,250 46,850 46,150 670 30,987,500
10/08/2020 46,250 0.00 ■■ 0.00 46,250 46,800 46,050 1,621 74,971,250
07/08/2020 46,250 -0.60 -1.30 46,900 47,400 46,250 825 38,156,250
06/08/2020 46,900 -0.50 -1.07 47,400 47,400 46,300 3,365 157,818,500
05/08/2020 47,400 0.00 ■■ 0.00 47,400 47,500 46,600 2,598 123,145,200
04/08/2020 47,400 0.20 0.42 47,200 47,400 46,200 2,287 108,403,800
03/08/2020 47,200 0.40 0.85 46,800 47,250 46,600 5,244 247,516,800
31/07/2020 46,800 0.30 0.64 46,450 46,800 45,050 2,728 127,670,400
30/07/2020 46,450 0.50 1.08 46,000 46,500 45,600 18,546 861,461,700
29/07/2020 46,000 -0.40 -0.87 46,350 46,400 44,050 1,218 56,028,000
28/07/2020 46,350 0.40 0.86 46,000 46,700 44,700 2,462 114,113,700
27/07/2020 46,000 -0.90 -1.96 46,900 46,800 44,500 1,346 61,916,000
26/07/2020 46,900 -0.10 -0.21 47,000 46,900 45,100 1,605 75,274,500
24/07/2020 46,900 -0.10 -0.21 47,000 46,900 45,100 1,605 75,274,500
23/07/2020 47,000 0.00 ■■ 0.00 47,000 47,050 46,550 166 7,802,000
22/07/2020 47,000 -0.10 -0.21 47,150 47,100 46,600 428 20,116,000
21/07/2020 47,150 -0.10 -0.21 47,250 47,250 46,500 910 42,906,500
20/07/2020 47,250 0.00 ■■ 0.00 47,300 47,300 46,550 3,999 188,952,750
19/07/2020 47,300 -0.20 -0.42 47,500 47,300 46,700 73 3,452,900
17/07/2020 47,300 -0.20 -0.42 47,500 47,300 46,700 73 3,452,900
16/07/2020 47,500 -0.30 -0.63 47,750 47,500 46,550 1,189 56,477,500
15/07/2020 47,750 0.00 ■■ 0.00 47,800 47,800 46,700 726 34,666,500
14/07/2020 47,800 1.00 2.09 46,800 47,800 46,100 4,113 196,601,400
13/07/2020 46,800 -0.50 -1.07 47,250 47,900 46,000 732 34,257,600
12/07/2020 47,250 -0.30 -0.63 47,500 47,250 46,600 195 9,213,750
10/07/2020 47,250 -0.30 -0.63 47,500 47,250 46,600 195 9,213,750
09/07/2020 47,500 0.50 1.05 46,950 47,500 46,600 2,729 129,627,500
08/07/2020 46,950 0.10 0.21 46,900 46,950 46,350 402 18,873,900
07/07/2020 46,900 -1.00 -2.13 47,850 47,400 46,700 1,353 63,455,700
06/07/2020 47,850 -0.10 -0.21 48,000 47,850 46,500 450 21,532,500
05/07/2020 48,000 0.00 ■■ 0.00 48,000 48,150 47,300 9,618 461,664,000
03/07/2020 48,000 0.00 ■■ 0.00 48,000 48,150 47,300 9,618 461,664,000
02/07/2020 48,000 0.00 ■■ 0.00 48,000 48,450 47,100 530 25,440,000
01/07/2020 48,000 0.50 1.04 47,450 48,000 47,400 1,222 58,656,000
30/06/2020 47,450 0.30 0.63 47,200 47,450 46,000 960 45,552,000
29/06/2020 47,200 0.30 0.64 46,950 47,200 46,000 2,023 95,485,600
27/06/2020 46,950 -0.05 -0.11 47,000 47,000 46,500 9,130 428,653,500
26/06/2020 46,950 -0.05 -0.11 47,000 47,000 46,500 9,130 428,653,500
25/06/2020 47,000 0.10 0.21 46,900 47,000 46,800 1,536 72,192,000
24/06/2020 46,900 -0.10 -0.21 47,000 47,100 46,900 2,040 95,676,000
23/06/2020 47,000 -0.40 -0.85 47,350 47,500 47,000 786 36,942,000
22/06/2020 47,350 -0.10 -0.21 47,450 47,500 47,150 2,687 127,229,450
19/06/2020 47,450 0.00 ■■ 0.00 47,500 47,500 46,650 447 21,210,150
18/06/2020 47,500 0.30 0.63 47,200 47,500 47,000 1,166 55,385,000
17/06/2020 47,200 -0.30 -0.64 47,500 47,700 47,200 22,590 1,066,248,000
16/06/2020 47,500 0.10 0.21 47,400 47,700 46,500 1,069 50,777,500
15/06/2020 47,400 -0.40 -0.84 47,800 48,000 46,200 2,338 110,821,200
14/06/2020 47,800 0.80 1.67 47,000 47,800 46,100 1,340 64,052,000
12/06/2020 47,800 0.80 1.67 47,000 47,800 46,100 1,340 64,052,000
11/06/2020 47,000 -1.00 -2.13 48,000 48,050 47,000 3,221 151,387,000
10/06/2020 48,000 0.20 0.42 47,800 48,950 47,800 1,614 77,472,000
09/06/2020 47,700 -0.20 -0.42 47,900 48,400 46,800 3,228 153,975,600
08/06/2020 47,900 -1.10 -2.30 49,000 49,050 47,900 10,845 519,475,500
06/06/2020 49,000 0.00 ■■ 0.00 49,000 49,500 48,000 7,010 343,490,000
05/06/2020 49,000 0.00 ■■ 0.00 49,000 49,500 48,000 7,010 343,490,000
04/06/2020 49,000 -1.00 -2.04 50,000 50,500 48,700 3,795 185,955,000
03/06/2020 50,000 0.00 ■■ 0.00 50,000 50,600 48,950 2,271 113,550,000
02/06/2020 50,000 1.00 2.00 49,000 50,000 48,000 4,648 232,400,000
01/06/2020 49,000 -0.70 -1.43 49,700 49,700 48,300 3,642 178,458,000
31/05/2020 49,700 -0.30 -0.60 50,000 50,000 49,600 1,100 54,670,000
29/05/2020 49,700 -0.30 -0.60 50,000 50,000 49,600 1,100 54,670,000
28/05/2020 50,000 0.00 ■■ 0.00 50,000 50,000 49,700 685 34,250,000
27/05/2020 50,000 0.00 ■■ 0.00 50,000 50,200 49,600 2,615 130,750,000
26/05/2020 50,000 -1.00 -2.00 51,000 50,900 50,000 4,083 204,150,000
25/05/2020 51,000 0.00 ■■ 0.00 51,000 51,000 50,200 686 34,986,000
24/05/2020 51,000 -0.20 -0.39 51,200 51,700 51,000 2,957 150,807,000
22/05/2020 51,000 -0.20 -0.39 51,200 51,700 51,000 2,957 150,807,000
21/05/2020 51,200 0.00 ■■ 0.00 51,200 51,200 51,000 1,456 74,547,200
20/05/2020 51,200 0.00 ■■ 0.00 51,200 51,900 51,000 2,011 102,963,200
19/05/2020 51,200 0.10 0.20 51,100 51,400 50,900 3,458 177,049,600
18/05/2020 51,100 0.20 0.39 50,900 51,500 51,100 386 19,724,600
17/05/2020 50,900 -0.10 -0.20 51,000 53,000 50,900 8,941 455,096,900
15/05/2020 50,900 -0.10 -0.20 51,000 53,000 50,900 8,941 455,096,900
14/05/2020 51,000 -0.10 -0.20 51,100 51,300 50,900 2,531 129,081,000
13/05/2020 51,100 -0.20 -0.39 51,300 51,500 51,000 5,289 270,267,900
12/05/2020 51,300 0.10 0.19 51,200 51,700 51,100 2,781 142,665,300
11/05/2020 51,200 0.20 0.39 51,000 52,500 51,000 4,562 233,574,400
10/05/2020 51,000 0.00 ■■ 0.00 51,000 52,100 50,100 6,564 334,764,000
08/05/2020 51,000 0.00 ■■ 0.00 51,000 52,100 50,100 6,564 334,764,000
07/05/2020 51,000 0.00 ■■ 0.00 51,000 51,100 50,300 3,989 203,439,000
06/05/2020 51,000 -0.10 -0.20 51,100 51,000 50,400 2,109 107,559,000
05/05/2020 51,100 -0.90 -1.76 52,000 51,900 51,100 568 29,024,800
04/05/2020 52,000 -0.50 -0.96 52,500 52,500 51,100 2,857 148,564,000
01/05/2020 52,500 0.20 0.38 52,300 52,500 52,000 2,514 131,985,000
30/04/2020 52,500 0.20 0.38 52,300 52,500 52,000 2,514 131,985,000
29/04/2020 52,500 0.20 0.38 52,300 52,500 52,000 2,514 131,985,000
28/04/2020 52,300 -0.20 -0.38 52,500 52,500 51,700 5,848 305,850,400
27/04/2020 52,500 0.00 ■■ 0.00 52,500 52,500 51,500 8,164 428,610,000
26/04/2020 52,500 0.40 0.76 52,100 52,500 51,200 10,323 541,957,500
24/04/2020 52,500 0.40 0.76 52,100 52,500 51,200 10,323 541,957,500
23/04/2020 52,100 0.20 0.38 51,900 53,000 51,900 10,887 567,212,700
22/04/2020 51,900 1.40 2.70 50,500 51,900 49,200 18,252 947,278,800
21/04/2020 50,500 -1.30 -2.57 51,800 51,300 49,500 14,689 741,794,500
20/04/2020 51,800 0.40 0.77 51,400 52,300 51,400 12,360 640,248,000
19/04/2020 51,400 0.60 1.17 50,800 51,500 50,800 5,371 276,069,400
17/04/2020 51,400 0.60 1.17 50,800 51,500 50,800 5,371 276,069,400
16/04/2020 50,800 0.50 0.98 50,300 50,800 50,200 7,858 399,186,400
15/04/2020 50,300 0.00 ■■ 0.00 50,300 50,400 49,500 2,384 119,915,200
14/04/2020 50,300 0.20 0.40 50,100 50,400 49,400 6,479 325,893,700
13/04/2020 50,100 0.00 ■■ 0.00 50,100 50,400 49,000 2,886 144,588,600
12/04/2020 50,100 -0.90 -1.80 51,000 50,900 49,700 2,047 102,554,700
10/04/2020 50,100 -0.90 -1.80 51,000 50,900 49,700 2,047 102,554,700
09/04/2020 51,000 0.20 0.39 50,800 51,400 50,000 6,671 340,221,000
08/04/2020 50,800 -0.20 -0.39 51,000 50,900 50,000 2,009 102,057,200
07/04/2020 51,000 1.10 2.16 49,900 51,000 49,800 4,916 250,716,000
06/04/2020 49,900 0.60 1.20 49,300 49,900 49,000 3,535 176,396,500
05/04/2020 49,300 2.30 4.67 47,000 49,300 47,000 6,996 344,902,800
03/04/2020 49,300 2.30 4.67 47,000 49,300 47,000 6,996 344,902,800
02/04/2020 47,000 0.00 ■■ 0.00 47,000 47,400 46,600 1,287 60,489,000
01/04/2020 47,000 0.00 ■■ 0.00 47,000 47,400 46,600 1,287 60,489,000
31/03/2020 47,000 0.10 0.21 46,900 47,500 45,900 5,139 241,533,000
30/03/2020 46,900 -0.60 -1.28 47,450 47,500 46,200 1,905 89,344,500
29/03/2020 47,450 -0.50 -1.05 48,000 47,900 46,200 1,328 63,013,600
27/03/2020 47,450 -0.50 -1.05 48,000 47,900 46,200 1,328 63,013,600
26/03/2020 48,000 -0.80 -1.67 48,800 48,800 47,300 3,273 157,104,000
25/03/2020 48,800 2.30 4.71 46,500 49,000 46,500 11,082 540,801,600
24/03/2020 46,500 0.50 1.08 46,000 46,500 45,500 7,983 371,209,500
23/03/2020 46,000 -0.80 -1.74 46,800 46,000 44,200 14,813 681,398,000
22/03/2020 46,800 1.00 2.14 45,800 46,800 45,100 7,159 335,041,200
20/03/2020 46,800 1.00 2.14 45,800 46,800 45,100 7,159 335,041,200
19/03/2020 45,800 -0.10 -0.22 45,900 46,000 45,000 3,026 138,590,800
18/03/2020 45,900 0.10 0.22 45,800 46,200 44,800 7,946 364,721,400
17/03/2020 45,800 -0.10 -0.22 45,900 45,800 43,600 6,732 308,325,600
16/03/2020 45,900 -0.10 -0.22 46,000 46,000 44,500 54,850 2,517,615,000
13/03/2020 46,000 0.10 0.22 45,900 46,000 43,900 129,330 5,949,180,000
12/03/2020 45,900 -1.10 -2.40 47,000 46,500 44,600 107,180 4,919,562,000
11/03/2020 47,000 -0.55 -1.17 47,000 47,000 44,600 137,600 6,467,200,000
10/03/2020 47,000 0.20 0.43 46,800 47,000 46,500 6,078 285,666,000
09/03/2020 46,800 -1.00 -2.14 47,800 47,700 44,500 19,138 895,658,400
06/03/2020 47,800 0.00 ■■ 0.00 47,800 47,800 46,700 7,258 346,932,400
05/03/2020 47,800 0.60 1.26 47,200 48,000 47,000 5,582 266,819,600
04/03/2020 47,200 -0.30 -0.64 47,500 47,600 47,000 2,172 102,518,400
03/03/2020 47,500 -0.50 -1.05 48,000 49,000 47,500 1,875 89,062,500
02/03/2020 48,000 -0.30 -0.63 48,300 49,000 47,000 2,762 132,576,000
28/02/2020 48,300 0.00 ■■ 0.00 48,300 48,500 47,000 11,934 576,412,200
27/02/2020 48,300 0.30 0.62 48,000 48,600 47,550 14,460 698,418,000
26/02/2020 48,000 1.60 3.33 46,400 48,300 46,000 19,350 928,800,000
25/02/2020 46,400 0.80 1.72 45,600 47,500 45,500 5,943 275,755,200
24/02/2020 45,600 -3.40 -7.46 49,000 49,000 45,600 20,017 912,775,200
21/02/2020 49,000 -3.20 -6.53 52,200 52,000 48,800 5,962 292,138,000
20/02/2020 52,200 3.30 6.32 48,950 52,200 48,000 5,450 284,490,000
19/02/2020 48,950 0.00 ■■ 0.00 49,000 49,950 48,000 7,067 345,929,650
18/02/2020 49,000 -0.90 -1.84 49,900 50,200 47,000 9,231 452,319,000
17/02/2020 49,900 -3.10 -6.21 53,000 53,100 49,300 31,024 1,548,097,600
15/02/2020 53,000 -0.80 -1.51 53,800 53,300 52,800 15,122 801,466,000
14/02/2020 53,000 -0.80 -1.51 53,800 53,300 52,800 15,122 801,466,000
13/02/2020 53,800 -0.60 -1.12 54,400 54,000 53,100 2,041 109,805,800
12/02/2020 54,400 0.00 ■■ 0.00 54,400 54,800 53,700 4,456 242,406,400
11/02/2020 54,400 -0.40 -0.74 54,800 54,500 53,700 3,103 168,803,200
10/02/2020 54,800 0.10 0.18 54,700 54,800 54,000 3,800 208,240,000
09/02/2020 54,700 -0.30 -0.55 55,000 55,400 54,000 2,545 139,211,500
07/02/2020 54,700 -0.30 -0.55 55,000 55,400 54,000 2,545 139,211,500
06/02/2020 55,000 0.40 0.73 54,600 55,000 53,500 3,289 180,895,000
05/02/2020 54,600 0.00 ■■ 0.00 54,600 54,600 53,800 6,204 338,738,400
04/02/2020 54,600 -2.40 -4.40 57,000 57,000 54,600 3,746 204,531,600
03/02/2020 57,000 -1.00 -1.75 58,000 59,900 56,100 9,242 526,794,000
02/02/2020 58,000 2.50 4.31 55,500 58,900 55,500 18,002 1,044,116,000
31/01/2020 58,000 2.50 4.31 55,500 58,900 55,500 18,002 1,044,116,000
30/01/2020 55,500 0.50 0.90 55,000 56,500 54,500 4,591 254,800,500
29/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
28/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
27/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
26/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
24/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
23/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
22/01/2020 55,000 0.60 1.09 54,400 55,000 54,000 3,290 180,950,000
21/01/2020 54,400 0.50 0.92 53,900 54,400 53,300 33,510 1,822,944,000
20/01/2020 53,900 0.60 1.11 53,300 55,000 53,300 59,740 3,219,986,000
17/01/2020 53,300 -0.10 -0.19 53,400 53,900 52,500 15,350 818,155,000
16/01/2020 53,400 -0.10 -0.19 53,500 53,900 53,300 73,930 3,947,862,000
15/01/2020 53,500 -0.10 -0.19 53,600 54,500 53,300 33,840 1,810,440,000
14/01/2020 54,900 1.20 2.19 53,700 54,900 52,900 5,050 277,245,000
13/01/2020 53,700 0.00 ■■ 0.00 53,700 54,000 53,000 4,690 251,853,000
10/01/2020 53,700 -1.00 -1.86 54,700 54,300 53,500 5,358 287,724,600
09/01/2020 54,700 0.20 0.37 54,500 54,900 54,000 3,397 185,815,900
08/01/2020 54,500 -0.50 -0.92 55,000 55,000 53,300 6,098 332,341,000
07/01/2020 55,000 0.10 0.18 54,900 55,000 54,400 4,745 260,975,000
06/01/2020 54,900 -0.90 -1.64 55,800 55,800 54,500 4,184 229,701,600
03/01/2020 55,800 0.30 0.54 55,500 55,800 54,400 4,150 231,570,000
02/01/2020 55,500 0.70 1.26 54,800 56,300 54,000 2,433 135,031,500
31/12/2019 54,800 -0.10 -0.18 54,900 55,400 54,800 2,963 162,372,400
30/12/2019 54,900 0.30 0.55 54,600 56,000 54,600 2,426 133,187,400
27/12/2019 54,600 0.70 1.28 53,900 55,000 53,800 1,247 68,086,200
26/12/2019 53,900 0.40 0.74 53,500 54,800 53,000 2,965 159,813,500
25/12/2019 53,500 -1.40 -2.62 54,900 54,900 53,500 6,699 358,396,500
24/12/2019 54,900 0.30 0.55 54,600 55,000 54,300 2,428 133,297,200
23/12/2019 54,600 -1.40 -2.56 56,000 55,900 54,200 11,729 640,403,400
20/12/2019 56,000 -0.10 -0.18 56,100 56,900 55,200 89,580 5,016,480,000
19/12/2019 56,100 0.00 ■■ 0.00 56,100 57,000 56,000 1,985 111,358,500
18/12/2019 56,100 -0.50 -0.89 56,600 57,000 56,000 2,859 160,389,900
17/12/2019 56,600 0.60 1.06 56,000 56,800 56,200 4,504 254,926,400
16/12/2019 56,000 -1.00 -1.79 57,000 57,500 56,000 6,524 365,344,000
13/12/2019 57,000 -2.00 -3.51 59,000 59,900 56,000 16,750 954,750,000
12/12/2019 59,000 0.40 0.68 58,600 59,800 58,100 5,626 331,934,000
11/12/2019 58,600 -1.30 -2.22 59,900 60,300 58,500 5,024 294,406,400
10/12/2019 59,900 -0.50 -0.83 60,400 61,600 59,500 1,717 102,848,300
09/12/2019 60,400 0.50 0.83 59,900 62,000 59,600 15,009 906,543,600
07/12/2019 59,900 2.80 4.67 57,100 60,500 57,500 16,160 967,984,000
06/12/2019 59,900 2.80 4.67 57,100 60,500 57,500 16,160 967,984,000
05/12/2019 57,100 -0.90 -1.58 58,000 58,000 57,000 5,702 325,584,200
04/12/2019 58,000 0.30 0.52 57,700 0 0 2,641 153,178,000
03/12/2019 57,700 -0.40 -0.69 58,100 59,500 56,000 12,525 722,692,500
02/12/2019 58,100 -0.60 -1.03 58,700 58,700 57,500 4,765 276,846,500
29/11/2019 58,700 1.50 2.56 57,200 59,300 57,400 9,172 538,396,400
28/11/2019 57,200 -0.80 -1.40 58,000 57,800 57,200 9,821 561,761,200
27/11/2019 58,000 -0.80 -1.38 58,800 58,900 58,000 5,090 295,220,000
26/11/2019 58,800 -0.10 -0.17 58,900 59,700 58,600 6,403 376,496,400
25/11/2019 58,900 -1.00 -1.70 59,900 59,900 58,800 6,263 368,890,700
22/11/2019 59,900 0.10 0.17 59,800 60,900 59,300 12,384 741,801,600
21/11/2019 59,800 -1.70 -2.84 61,500 61,500 59,300 28,185 1,685,463,000
20/11/2019 61,500 1.80 2.93 59,700 61,500 58,700 28,399 1,746,538,500
19/11/2019 59,700 -3.30 -5.53 63,000 63,100 59,700 32,578 1,944,906,600
18/11/2019 63,000 -1.00 -1.59 64,000 64,200 63,000 21,651 1,364,013,000
15/11/2019 64,000 3.20 5.00 60,800 64,500 61,100 58,186 3,723,904,000
14/11/2019 60,800 3.30 5.43 57,500 61,500 58,000 123,673 7,519,318,400
13/11/2019 57,500 1.00 1.74 56,500 57,500 56,700 39,710 2,283,325,000
12/11/2019 56,500 -1.00 -1.77 57,500 57,600 56,500 14,037 793,090,500
11/11/2019 57,500 0.40 0.70 57,100 58,000 57,200 16,419 944,092,500
08/11/2019 57,100 0.50 0.88 56,600 57,200 56,600 32,431 1,851,810,100
07/11/2019 56,600 -0.40 -0.71 57,000 57,000 56,300 6,942 392,917,200
06/11/2019 57,000 1.90 3.33 55,100 57,500 55,500 28,747 1,638,579,000
05/11/2019 55,100 0.60 1.09 54,500 55,100 54,100 10,984 605,218,400
04/11/2019 54,500 0.60 1.10 53,900 54,600 53,800 16,108 877,886,000
01/11/2019 53,900 0.00 ■■ 0.00 53,900 54,200 53,500 2,948 158,897,200
31/10/2019 53,900 -0.70 -1.30 54,600 54,700 53,900 4,427 238,615,300
30/10/2019 54,600 1.80 3.30 52,800 55,500 52,700 7,440 406,224,000
29/10/2019 52,800 -0.40 -0.76 53,200 53,200 52,600 3,699 195,307,200
28/10/2019 53,200 -0.30 -0.56 53,500 54,000 52,800 4,353 231,579,600
25/10/2019 53,500 0.30 0.56 53,200 53,900 53,000 5,196 277,986,000
24/10/2019 53,200 -0.20 -0.38 53,400 53,500 52,900 7,628 405,809,600
23/10/2019 53,400 -0.30 -0.56 53,700 53,800 53,300 3,231 172,535,400
22/10/2019 53,700 -0.50 -0.93 54,200 54,200 53,700 3,781 203,039,700
21/10/2019 54,200 0.00 ■■ 0.00 54,200 54,500 53,700 6,105 330,891,000
18/10/2019 54,200 -0.80 -1.48 55,000 55,000 54,000 10,375 562,325,000
17/10/2019 55,000 -0.50 -0.91 55,500 55,500 54,500 10,730 590,150,000
16/10/2019 55,500 0.20 0.36 55,300 55,800 55,200 5,758 319,569,000
15/10/2019 55,300 -0.60 -1.08 55,900 55,700 55,300 3,842 212,462,600
14/10/2019 55,900 0.50 0.89 55,400 55,900 55,300 7,148 399,573,200
11/10/2019 55,400 -1.00 -1.81 56,400 56,400 54,600 25,055 1,388,047,000
10/10/2019 56,400 -0.90 -1.60 57,300 57,900 56,400 21,015 1,185,246,000
09/10/2019 57,300 2.30 4.01 55,000 57,300 55,200 37,229 2,133,221,700
08/10/2019 55,000 0.00 ■■ 0.00 55,000 56,000 54,700 5,646 310,530,000
07/10/2019 55,000 0.80 1.45 54,200 55,200 53,500 22,011 1,210,605,000
04/10/2019 54,200 -2.80 -5.17 57,000 57,200 54,200 33,688 1,825,889,600
03/10/2019 57,000 0.00 ■■ 0.00 57,000 57,200 56,500 35,108 2,001,156,000
02/10/2019 57,000 -0.10 -0.18 57,100 57,400 56,300 29,564 1,685,148,000
01/10/2019 57,100 -0.30 -0.53 57,400 58,000 56,900 30,468 1,739,722,800
30/09/2019 57,400 0.30 0.52 57,100 57,600 56,800 37,278 2,139,757,200
27/09/2019 57,100 0.40 0.70 56,700 57,500 56,200 54,167 3,092,935,700
26/09/2019 56,700 0.40 0.71 56,300 57,100 56,000 39,840 2,258,928,000
25/09/2019 56,300 1.80 3.20 54,500 56,400 54,200 29,875 1,681,962,500
24/09/2019 54,500 1.70 3.12 52,800 55,400 52,500 33,236 1,811,362,000
23/09/2019 52,800 0.00 ■■ 0.00 52,800 53,300 52,700 10,937 577,473,600
20/09/2019 52,800 0.50 0.95 52,300 53,500 52,200 20,860 1,101,408,000
19/09/2019 52,300 -0.20 -0.38 52,500 52,600 52,000 11,524 602,705,200
18/09/2019 52,500 -0.20 -0.38 52,700 53,000 52,200 5,339 280,297,500
17/09/2019 52,700 -0.60 -1.14 53,300 53,200 52,500 7,422 391,139,400
16/09/2019 53,300 0.10 0.19 53,200 53,500 52,900 15,885 846,670,500
13/09/2019 53,200 0.10 0.19 53,100 54,400 52,300 25,676 1,365,963,200
12/09/2019 53,100 3.50 6.59 49,650 53,100 50,500 122,249 6,491,421,900
11/09/2019 49,650 -0.10 -0.20 49,700 50,400 49,350 3,019 149,893,350
10/09/2019 50,000 2.00 4.00 48,000 50,900 48,400 76,790 3,839,500,000
09/09/2019 48,000 0.20 0.42 47,800 48,000 47,450 2,583 123,984,000
06/09/2019 47,800 0.00 ■■ 0.00 47,800 47,800 47,250 4,118 196,840,400
05/09/2019 47,800 0.40 0.84 47,400 48,500 47,000 12,873 615,329,400
04/09/2019 47,400 -1.10 -2.32 48,500 48,450 47,200 20,235 959,139,000
03/09/2019 48,500 -0.50 -1.03 49,000 49,000 48,200 8,037 389,794,500
30/08/2019 49,000 0.00 ■■ 0.00 49,000 49,500 48,650 5,415 265,335,000
29/08/2019 49,000 0.00 ■■ 0.00 49,000 49,750 48,600 8,915 436,835,000
28/08/2019 49,000 -0.30 -0.61 49,300 49,500 48,300 11,619 569,331,000
27/08/2019 49,300 2.30 4.67 47,050 50,300 47,050 55,146 2,718,697,800
26/08/2019 47,050 3.10 6.59 44,000 47,050 45,900 105,683 4,972,385,150
23/08/2019 44,000 1.00 2.27 43,000 44,000 43,000 9,418 414,392,000
22/08/2019 43,000 -0.20 -0.47 43,200 43,200 42,900 2,275 97,825,000
21/08/2019 43,200 -0.10 -0.23 43,350 43,400 42,350 1,583 68,385,600
20/08/2019 43,350 0.10 0.23 43,300 43,800 43,150 4,874 211,287,900
19/08/2019 43,300 0.10 0.23 43,150 43,400 43,000 3,629 157,135,700
16/08/2019 43,150 0.00 ■■ 0.00 43,100 43,300 42,950 3,039 131,132,850
15/08/2019 43,100 -0.40 -0.93 43,500 43,500 42,800 11,780 507,718,000
14/08/2019 43,500 -0.20 -0.46 43,700 43,700 43,100 1,201 52,243,500
13/08/2019 43,700 0.50 1.14 43,200 44,500 43,000 12,131 530,124,700
12/08/2019 43,200 0.20 0.46 43,000 43,400 43,000 3,635 157,032,000
09/08/2019 43,000 0.10 0.23 42,900 43,000 42,250 2,903 124,829,000
08/08/2019 42,900 -0.40 -0.93 43,250 43,000 42,150 3,382 145,087,800
07/08/2019 43,250 0.10 0.23 43,150 43,250 42,700 63 2,724,750
06/08/2019 43,150 -0.10 -0.23 43,300 43,150 42,200 1,004 43,322,600
05/08/2019 43,300 0.00 ■■ 0.00 43,300 43,450 42,000 4,293 185,886,900
02/08/2019 43,300 0.20 0.46 43,100 43,300 42,000 5,913 256,032,900
01/08/2019 43,100 0.40 0.93 42,700 43,100 42,500 3,197 137,790,700
31/07/2019 42,700 0.00 ■■ 0.00 42,700 42,700 42,500 592 25,278,400
30/07/2019 42,700 0.00 ■■ 0.00 42,700 43,000 42,000 2,086 89,072,200
29/07/2019 42,700 -0.30 -0.70 42,950 42,700 42,200 313 13,365,100
26/07/2019 42,950 0.00 ■■ 0.00 42,950 42,950 42,500 2,041 87,660,950
25/07/2019 42,950 0.70 1.63 42,300 43,000 41,900 11,529 495,170,550
24/07/2019 42,300 -0.60 -1.42 42,900 42,900 42,300 1,400 59,220,000
23/07/2019 42,900 -0.20 -0.47 43,100 43,100 42,850 1,451 62,247,900
22/07/2019 43,100 -0.30 -0.70 43,400 43,500 43,000 2,082 89,734,200
19/07/2019 43,400 0.00 ■■ 0.00 43,400 43,500 43,000 1,304 56,593,600
18/07/2019 43,400 -0.30 -0.69 43,700 43,800 43,000 1,123 48,738,200
17/07/2019 43,700 0.30 0.69 43,400 44,000 43,050 3,080 134,596,000
16/07/2019 43,400 -0.90 -2.07 44,300 44,250 43,400 2,227 96,651,800
15/07/2019 44,300 -0.50 -1.13 44,800 44,500 44,000 351 15,549,300
12/07/2019 44,800 0.60 1.34 44,150 44,800 43,600 1,632 73,113,600
11/07/2019 44,150 -0.10 -0.23 44,200 47,250 44,150 13,822 610,241,300
10/07/2019 44,200 0.60 1.36 43,600 44,200 42,400 10,100 446,420,000
09/07/2019 43,600 -0.50 -1.15 44,100 44,200 43,600 1,325 57,770,000
08/07/2019 44,100 0.10 0.23 44,000 44,200 44,000 4,755 209,695,500
05/07/2019 44,000 -0.10 -0.23 44,100 44,200 43,900 3,473 152,812,000
04/07/2019 44,100 -0.20 -0.45 44,300 44,250 43,050 2,920 128,772,000
03/07/2019 44,300 -0.10 -0.23 44,400 44,400 44,000 1,373 60,823,900
02/07/2019 44,400 -0.20 -0.45 44,600 45,000 44,000 8,712 386,812,800
01/07/2019 44,600 1.60 3.59 43,000 44,700 43,500 21,723 968,845,800
28/06/2019 43,000 0.50 1.16 42,500 43,200 42,400 9,508 408,844,000
27/06/2019 42,500 0.50 1.18 42,000 42,700 42,050 2,530 107,525,000
26/06/2019 42,000 -0.20 -0.48 42,200 42,400 42,000 2,815 118,230,000
25/06/2019 42,200 -0.10 -0.24 42,350 42,400 42,200 1,079 45,533,800
24/06/2019 42,350 0.00 ■■ 0.00 42,400 42,900 42,200 3,092 130,946,200
21/06/2019 42,400 0.40 0.94 42,000 42,500 42,000 2,005 85,012,000
20/06/2019 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 433 18,186,000
19/06/2019 42,000 0.10 0.24 41,900 42,850 41,900 2,901 121,842,000
18/06/2019 41,900 0.00 ■■ 0.00 41,900 42,900 41,800 1,648 69,051,200
17/06/2019 41,900 -0.10 -0.24 42,000 42,000 41,900 1,280 53,632,000
16/06/2019 42,000 0.30 0.71 41,750 42,000 41,750 2,067 86,814,000
14/06/2019 42,000 0.30 0.71 41,750 42,000 41,750 2,067 86,814,000
13/06/2019 41,750 0.30 0.72 41,500 42,000 41,700 3,621 151,176,750
11/06/2019 42,100 -0.90 -2.14 43,000 42,900 42,100 2,896 121,921,600
10/06/2019 43,000 -0.70 -1.63 43,700 43,700 43,000 5,178 222,654,000
09/06/2019 43,700 -0.10 -0.23 43,800 43,800 43,400 4,070 177,859,000
07/06/2019 43,700 -0.10 -0.23 43,800 43,800 43,400 4,070 177,859,000
06/06/2019 43,800 -0.10 -0.23 43,900 43,900 43,350 3,791 166,045,800
05/06/2019 43,900 0.20 0.46 43,700 43,900 43,600 3,206 140,743,400
04/06/2019 43,700 0.90 2.06 42,800 44,000 42,800 6,282 274,523,400
03/06/2019 42,800 -1.00 -2.34 43,800 43,800 42,800 3,917 167,647,600
02/06/2019 43,800 1.30 2.97 42,500 44,500 42,500 9,805 429,459,000
31/05/2019 43,800 1.30 2.97 42,500 44,500 42,500 9,805 429,459,000
30/05/2019 42,500 0.10 0.24 42,400 42,700 42,200 13,311 565,717,500
29/05/2019 42,400 -0.20 -0.47 42,600 42,600 42,300 2,971 125,970,400
28/05/2019 42,600 0.00 ■■ 0.00 42,600 42,600 42,000 5,291 225,396,600
27/05/2019 42,600 0.00 ■■ 0.00 42,600 42,700 42,000 4,395 187,227,000
26/05/2019 42,600 0.40 0.94 42,200 42,600 42,000 4,731 201,540,600
24/05/2019 42,600 0.40 0.94 42,200 42,600 42,000 4,731 201,540,600
23/05/2019 42,200 -0.50 -1.18 42,700 43,000 42,200 2,000 84,400,000
22/05/2019 42,700 0.20 0.47 42,500 43,000 42,000 6,775 289,292,500
21/05/2019 42,500 0.10 0.24 42,400 43,000 42,100 2,219 94,307,500
20/05/2019 42,400 0.10 0.24 42,300 42,600 41,100 2,552 108,204,800
19/05/2019 42,300 0.00 ■■ 0.00 42,300 42,300 42,100 1,336 56,512,800
17/05/2019 42,300 0.00 ■■ 0.00 42,300 42,300 42,100 1,336 56,512,800
16/05/2019 42,300 0.00 ■■ 0.00 42,300 42,500 42,000 1,381 58,416,300
15/05/2019 42,300 -0.10 -0.24 42,400 42,500 41,550 3,633 153,675,900
14/05/2019 42,400 0.10 0.24 42,300 42,400 41,050 935 39,644,000
13/05/2019 42,300 0.00 ■■ 0.00 42,300 42,500 42,100 2,468 104,396,400
12/05/2019 42,300 0.30 0.71 42,000 42,500 42,000 2,550 107,865,000
10/05/2019 42,300 0.30 0.71 42,000 42,500 42,000 2,550 107,865,000
09/05/2019 42,000 -0.10 -0.24 42,100 42,300 42,000 3,651 153,342,000
08/05/2019 42,100 0.00 ■■ 0.00 42,100 42,100 41,700 4,926 207,384,600
07/05/2019 42,100 -0.40 -0.95 42,500 42,200 41,200 4,428 186,418,800
06/05/2019 42,500 0.00 ■■ 0.00 42,500 42,500 41,550 1,277 54,272,500
05/05/2019 42,500 0.30 0.71 42,200 42,900 42,200 2,016 85,680,000
03/05/2019 42,500 0.30 0.71 42,200 42,900 42,200 2,016 85,680,000
02/05/2019 42,200 -0.80 -1.90 43,000 42,950 42,100 746 31,481,200
01/05/2019 43,000 -0.20 -0.47 43,200 43,000 42,400 1,634 70,262,000
30/04/2019 43,000 -0.20 -0.47 43,200 43,000 42,400 1,634 70,262,000
29/04/2019 43,000 -0.20 -0.47 43,200 43,000 42,400 1,634 70,262,000
28/04/2019 43,000 -0.20 -0.47 43,200 43,000 42,400 1,634 70,262,000
26/04/2019 43,000 -0.20 -0.47 43,200 43,000 42,400 1,634 70,262,000
25/04/2019 43,200 0.70 1.62 42,500 43,200 42,200 1,466 63,331,200
24/04/2019 42,500 0.30 0.71 42,200 42,500 42,100 612 26,010,000
23/04/2019 42,200 -0.70 -1.66 42,900 42,900 42,200 1,345 56,759,000
22/04/2019 42,900 -0.60 -1.40 43,500 43,200 42,600 5,215 223,723,500
21/04/2019 43,500 0.50 1.15 43,000 43,500 43,000 2,172 94,482,000
19/04/2019 43,500 0.50 1.15 43,000 43,500 43,000 2,172 94,482,000
18/04/2019 43,000 -1.00 -2.33 44,000 43,600 43,000 1,980 85,140,000
17/04/2019 44,000 0.10 0.23 43,900 44,100 43,500 4,184 184,096,000
16/04/2019 43,900 0.30 0.68 43,600 44,000 43,500 5,616 246,542,400
15/04/2019 43,600 0.90 2.06 42,700 43,600 42,700 7,362 320,983,200
12/04/2019 43,600 0.90 2.06 42,700 43,600 42,700 7,362 320,983,200
11/04/2019 42,700 0.00 ■■ 0.00 42,700 42,900 42,700 5,952 254,150,400
10/04/2019 42,700 0.50 1.17 42,250 42,750 42,400 5,496 234,679,200
09/04/2019 42,250 0.10 0.24 42,100 42,600 42,100 1,951 82,429,750
08/04/2019 42,100 -0.50 -1.19 42,600 42,600 42,000 5,189 218,456,900
05/04/2019 42,600 0.10 0.23 42,500 43,000 42,000 3,283 139,855,800
04/04/2019 42,500 0.50 1.18 42,050 42,800 42,500 2,028 86,190,000
03/04/2019 42,050 -0.40 -0.95 42,400 42,300 42,050 1,009 42,428,450
02/04/2019 42,400 -0.10 -0.24 42,500 42,450 42,000 538 22,811,200
01/04/2019 42,500 -0.30 -0.71 42,750 43,000 42,500 1,398 59,415,000
30/03/2019 40,200 0.00 ■■ 0.00 40,200 40,400 40,000 44,430 1,786,086,000
29/03/2019 42,750 0.40 0.94 42,400 43,900 42,000 1,445 61,773,750
28/03/2019 42,400 0.90 2.12 41,500 43,850 41,500 416 17,638,400
27/03/2019 41,500 2.70 6.51 38,800 41,500 40,500 2,190 90,885,000
26/03/2019 38,800 -2.90 -7.47 41,700 42,500 38,800 567 21,999,600
25/03/2019 41,700 -1.20 -2.88 42,900 42,800 41,100 955 39,823,500
22/03/2019 42,900 0.80 1.86 42,100 42,900 41,200 1,135 48,691,500
21/03/2019 42,100 -0.90 -2.14 43,000 43,000 41,250 898 37,805,800
20/03/2019 43,000 -0.30 -0.70 43,300 43,450 41,250 252 10,836,000
19/03/2019 43,300 -1.20 -2.77 44,500 44,100 43,100 1,485 64,300,500
18/03/2019 44,500 -0.70 -1.57 45,200 45,000 44,150 2,418 107,601,000
15/03/2019 45,200 -0.20 -0.44 45,400 45,300 43,600 3,327 150,380,400
14/03/2019 45,400 -0.10 -0.22 45,450 45,450 44,050 8,403 381,496,200
13/03/2019 45,450 0.00 ■■ 0.00 45,500 45,900 43,300 1,622 73,719,900
12/03/2019 45,500 1.50 3.30 44,000 45,500 44,000 14,604 664,482,000
11/03/2019 44,000 1.00 2.27 43,000 44,000 43,300 5,216 229,504,000
08/03/2019 43,000 -0.90 -2.09 43,900 43,900 41,500 3,479 149,597,000
07/03/2019 43,900 -0.10 -0.23 44,000 45,800 43,900 6,922 303,875,800
06/03/2019 44,000 1.00 2.27 43,000 44,150 42,550 6,754 297,176,000
05/03/2019 43,000 1.80 4.19 41,200 43,200 41,300 6,346 272,878,000
04/03/2019 41,200 -0.30 -0.73 41,450 41,900 41,000 2,989 123,146,800
01/03/2019 41,450 0.00 ■■ 0.00 41,500 41,500 41,300 421 17,450,450
28/02/2019 41,500 0.00 ■■ 0.00 41,500 41,500 41,200 1,450 60,175,000
27/02/2019 41,500 1.20 2.89 40,350 41,600 40,400 3,792 157,368,000
26/02/2019 40,350 0.10 0.25 40,300 40,350 40,300 762 30,746,700
25/02/2019 40,300 0.10 0.25 40,200 40,500 40,100 1,252 50,455,600
22/02/2019 40,200 -0.30 -0.75 40,500 40,800 40,000 662 26,612,400
21/02/2019 40,500 0.20 0.49 40,300 40,850 40,500 448 18,144,000
20/02/2019 40,300 -0.20 -0.50 40,500 40,500 40,100 145 5,843,500
19/02/2019 40,500 -0.50 -1.23 40,950 40,950 40,500 549 22,234,500
18/02/2019 40,950 0.70 1.71 40,300 40,950 39,200 902 36,936,900
15/02/2019 40,300 -0.50 -1.24 40,800 40,800 39,200 2,388 96,236,400
14/02/2019 40,800 -0.10 -0.25 40,900 41,000 40,000 821 33,496,800
13/02/2019 40,900 0.10 0.24 40,750 40,900 40,050 1,594 65,194,600
12/02/2019 40,750 0.30 0.74 40,500 41,000 40,600 751 30,603,250
11/02/2019 40,500 0.80 1.98 39,700 42,000 39,800 761 30,820,500
01/02/2019 39,700 0.10 0.25 39,600 40,400 39,100 1,967 78,089,900
31/01/2019 39,600 0.30 0.76 39,300 39,900 39,500 611 24,195,600
30/01/2019 39,300 0.10 0.25 39,200 39,500 39,200 2,153 84,612,900
29/01/2019 39,200 0.10 0.26 39,100 39,500 39,100 3,045 119,364,000
28/01/2019 39,100 -0.20 -0.51 39,300 39,500 39,100 995 38,904,500
25/01/2019 39,300 0.00 ■■ 0.00 39,300 39,800 39,300 188 7,388,400
24/01/2019 39,300 -0.60 -1.53 39,900 39,400 39,300 1,312,000 51,561,600,000
23/01/2019 39,900 0.40 1.00 39,500 39,900 39,500 521,000 20,787,900,000
22/01/2019 39,500 -0.50 -1.27 40,000 40,000 39,100 3,105,000 122,647,500,000
21/01/2019 40,000 -0.10 -0.25 40,000 40,000 39,650 16,500 660,000,000
19/01/2019 40,000 -0.60 -1.50 40,600 40,600 40,000 1,050,000 42,000,000,000
18/01/2019 40,000 -0.60 -1.50 40,600 40,600 40,000 10,500 420,000,000
17/01/2019 40,600 0.10 0.25 40,500 40,600 40,500 45,250 1,837,150,000
16/01/2019 40,500 -0.30 -0.74 40,500 40,650 40,200 6,870 278,235,000
15/01/2019 40,500 0.50 1.23 40,000 40,500 40,000 67,920 2,750,760,000
14/01/2019 40,000 0.20 0.50 40,000 40,250 39,800 14,110 564,400,000
11/01/2019 40,000 -0.60 -1.50 40,600 40,500 39,500 71,350 2,854,000,000
10/01/2019 40,600 0.10 0.25 40,500 41,000 40,500 4,750 192,850,000
09/01/2019 40,500 -0.30 -0.74 40,800 40,900 40,050 9,780 396,090,000
08/01/2019 40,800 0.20 0.49 40,600 40,850 40,500 19,710 804,168,000
07/01/2019 40,600 0.50 1.23 40,100 40,750 40,000 14,510 589,106,000
04/01/2019 40,100 -0.40 -1.00 40,500 40,200 40,000 10,240 410,624,000
03/01/2019 40,500 0.10 0.25 40,500 40,800 40,000 20,600 834,300,000
02/01/2019 40,500 0.20 0.49 40,300 40,500 39,600 6,520 264,060,000
28/12/2018 40,300 0.10 0.25 40,200 40,500 40,200 10,560 425,568,000
27/12/2018 40,200 -0.45 -1.12 40,650 40,600 40,100 5,100 205,020,000
26/12/2018 40,650 0.15 0.37 40,500 41,000 40,550 1,680 68,292,000
25/12/2018 40,500 -0.50 -1.23 41,000 41,000 39,550 8,820 357,210,000
24/12/2018 41,000 -0.45 -1.10 41,450 41,050 39,500 21,610 886,010,000
21/12/2018 41,450 0.05 0.12 41,400 41,450 41,000 16,710 692,629,500
20/12/2018 41,400 0.05 0.12 41,400 41,500 41,300 21,000 869,400,000
19/12/2018 41,400 0.05 0.12 41,400 41,600 40,200 36,700 1,519,380,000
18/12/2018 41,400 -0.10 -0.24 41,500 41,450 40,900 31,520 1,304,928,000
17/12/2018 41,500 -0.05 -0.12 41,550 41,500 40,700 1,560 64,740,000
14/12/2018 41,550 -0.15 -0.36 41,700 41,800 39,000 30,540 1,268,937,000
13/12/2018 41,700 0.20 0.48 41,500 41,700 41,400 16,710 696,807,000
12/12/2018 41,500 -0.10 -0.24 41,600 41,600 41,000 1,110 46,065,000
11/12/2018 41,600 0.10 0.24 41,500 42,150 40,600 34,930 1,453,088,000
10/12/2018 41,500 0.40 0.96 41,500 41,900 40,150 10,190 422,885,000
08/12/2018 41,500 0.40 0.96 41,100 41,850 41,500 17,700 734,550,000
07/12/2018 41,500 0.40 0.96 41,100 41,850 41,500 17,700 734,550,000
06/12/2018 41,100 0.10 0.24 41,000 41,500 41,000 23,750 976,125,000
05/12/2018 41,000 0.50 1.22 40,500 41,500 40,500 44,740 1,834,340,000
04/12/2018 40,500 0.30 0.74 40,500 40,800 39,900 50,960 2,063,880,000
03/12/2018 40,500 0.30 0.74 40,200 40,700 40,000 27,760 1,124,280,000
30/11/2018 40,200 0.10 0.25 40,200 40,400 40,000 44,430 1,786,086,000
29/11/2018 40,200 0.20 0.50 40,000 41,400 39,800 50,110 2,014,422,000
28/11/2018 40,000 0.10 0.25 40,000 40,500 40,000 20,100 804,000,000
27/11/2018 40,000 0.50 1.25 39,500 40,300 39,500 71,850 2,874,000,000
26/11/2018 39,500 -0.10 -0.25 39,500 41,400 39,000 34,440 1,360,380,000
23/11/2018 39,500 -1.00 -2.53 40,500 41,700 39,500 27,510 1,086,645,000
22/11/2018 40,500 0.50 1.23 40,000 41,950 40,000 4,000 162,000,000
21/11/2018 40,000 0.40 1.00 39,600 40,000 39,300 36,350 1,454,000,000
20/11/2018 39,600 -0.90 -2.27 40,500 40,300 39,200 26,130 1,034,748,000
19/11/2018 40,500 -0.30 -0.74 40,800 42,000 38,900 19,890 805,545,000
16/11/2018 40,800 0.40 0.98 40,400 40,800 40,000 23,000 938,400,000
15/11/2018 40,400 0.50 1.24 39,900 40,400 39,550 22,050 890,820,000
14/11/2018 39,900 0.55 1.38 39,350 40,450 38,800 22,500 897,750,000
13/11/2018 39,350 -0.65 -1.65 40,000 42,000 39,150 33,400 1,314,290,000
12/11/2018 40,000 0.50 1.25 40,000 40,950 40,000 128,550 5,142,000,000
09/11/2018 40,000 -0.55 -1.38 40,550 41,000 39,750 53,160 2,126,400,000
08/11/2018 40,550 -1.95 -4.81 42,500 42,500 40,500 122,130 4,952,371,500
07/11/2018 42,500 0.75 1.76 41,750 44,650 42,500 296,780 12,613,150,000
06/11/2018 41,750 2.70 6.47 39,050 41,750 41,400 102,660 4,286,055,000
05/11/2018 39,050 2.55 6.53 36,500 39,050 36,700 112,150 4,379,457,500
02/11/2018 36,500 -0.30 -0.82 36,500 36,500 36,000 82,850 3,024,025,000
01/11/2018 36,500 -0.60 -1.64 36,500 36,800 35,900 7,260 264,990,000
31/10/2018 36,500 0.50 1.37 36,000 36,500 35,700 15,400 562,100,000
30/10/2018 36,000 -0.20 -0.56 36,200 36,200 36,000 3,020 108,720,000
29/10/2018 36,200 0.20 0.55 36,000 36,200 35,300 9,870 357,294,000
26/10/2018 36,000 0.20 0.56 35,800 36,700 35,000 10,090 363,240,000
25/10/2018 35,800 -0.40 -1.12 36,200 36,000 35,500 40,650 1,455,270,000
24/10/2018 36,200 -0.60 -1.66 36,800 36,750 36,000 9,090 329,058,000
23/10/2018 36,800 -0.10 -0.27 36,900 36,900 36,050 27,360 1,006,848,000
22/10/2018 36,900 -0.45 -1.22 36,900 36,900 36,350 170 6,273,000
19/10/2018 36,900 -0.10 -0.27 36,900 37,000 36,800 39,910 1,472,679,000
18/10/2018 36,900 0.10 0.27 36,900 37,000 36,800 18,390 678,591,000
17/10/2018 36,900 -0.25 -0.68 36,900 36,900 36,500 4,530 167,157,000
16/10/2018 36,900 -0.40 -1.08 36,900 36,900 35,900 6,260 230,994,000
15/10/2018 36,900 -0.20 -0.54 36,900 36,900 36,400 44,100 1,627,290,000
12/10/2018 36,900 0.30 0.81 36,600 37,000 36,600 14,140 521,766,000
11/10/2018 36,600 -0.50 -1.37 37,100 37,000 36,000 53,180 1,946,388,000
10/10/2018 37,100 0.10 0.27 37,000 37,200 36,950 13,760 510,496,000
09/10/2018 37,000 0.10 0.27 37,000 37,200 36,900 72,140 2,669,180,000
08/10/2018 37,000 0.10 0.27 37,000 37,100 37,000 26,670 986,790,000
05/10/2018 37,000 -0.10 -0.27 37,100 37,100 37,000 17,270 638,990,000
04/10/2018 37,100 0.10 0.27 37,000 37,100 37,000 8,940 331,674,000
03/10/2018 37,000 -0.20 -0.54 37,200 37,200 37,000 28,040 1,037,480,000
02/10/2018 37,200 0.20 0.54 37,000 37,200 37,000 41,280 1,535,616,000
01/10/2018 37,000 -0.20 -0.54 37,200 37,300 37,000 21,610 799,570,000
28/09/2018 37,200 0.10 0.27 37,100 37,200 37,000 35,540 1,322,088,000
27/09/2018 37,100 -0.10 -0.27 37,200 37,200 37,000 56,870 2,109,877,000
26/09/2018 37,200 -0.10 -0.27 37,300 37,500 37,200 15,430 573,996,000
25/09/2018 37,300 -0.50 -1.34 37,800 37,500 37,300 63,490 2,368,177,000
24/09/2018 37,800 -0.10 -0.26 37,800 37,900 37,300 20,240 765,072,000
21/09/2018 37,800 0.30 0.79 37,500 38,000 37,300 25,870 977,886,000
20/09/2018 37,500 -0.10 -0.27 37,600 37,600 37,000 18,550 695,625,000
19/09/2018 37,600 -0.10 -0.27 37,600 37,600 37,500 49,210 1,850,296,000
18/09/2018 37,600 -0.30 -0.80 37,900 38,000 36,100 18,770 705,752,000
17/09/2018 37,900 0.30 0.79 37,600 37,900 37,650 20,810 788,699,000
14/09/2018 37,600 -0.40 -1.06 38,000 37,600 37,400 7,180 269,968,000
13/09/2018 38,000 0.65 1.71 37,350 38,000 37,500 21,830 829,540,000
12/09/2018 37,350 -0.15 -0.40 37,500 38,000 37,350 34,280 1,280,358,000
11/09/2018 37,500 -0.20 -0.53 37,700 37,500 37,000 5,600 210,000,000
10/09/2018 37,700 -0.70 -1.86 37,700 37,700 37,000 9,890 372,853,000
07/09/2018 37,700 0.80 2.12 36,900 37,700 37,000 15,560 586,612,000
06/09/2018 36,900 -0.60 -1.63 37,500 37,100 36,900 7,500 276,750,000
05/09/2018 37,500 -0.20 -0.53 37,700 37,700 37,000 12,370 463,875,000
04/09/2018 37,700 -0.30 -0.80 38,000 38,000 36,650 22,010 829,777,000
31/08/2018 38,000 -0.50 -1.32 38,500 39,000 37,650 19,120 726,560,000
30/08/2018 38,500 1.80 4.68 36,700 38,500 37,000 20,420 786,170,000
29/08/2018 36,700 0.15 0.41 36,550 36,900 36,500 56,460 2,072,082,000
28/08/2018 36,550 -0.65 -1.78 37,200 37,200 35,000 111,480 4,074,594,000
27/08/2018 37,200 -0.80 -2.15 38,000 38,000 37,200 28,620 1,064,664,000
24/08/2018 38,000 0.15 0.39 37,850 38,000 37,800 8,800 334,400,000
23/08/2018 37,850 0.35 0.92 37,500 38,400 37,800 18,860 713,851,000
22/08/2018 37,500 -1.35 -3.60 38,850 38,500 37,300 91,870 3,445,125,000
21/08/2018 38,850 -0.20 -0.51 39,050 39,000 38,850 37,190 1,444,831,500
20/08/2018 39,050 -0.50 -1.28 39,550 39,600 39,000 11,480 448,294,000
17/08/2018 39,550 -0.30 -0.76 39,850 39,700 39,150 30,080 1,189,664,000
16/08/2018 39,850 0.05 0.13 39,800 39,900 38,000 21,680 863,948,000
15/08/2018 39,800 0.30 0.75 39,500 40,000 39,000 76,920 3,061,416,000
14/08/2018 39,500 -0.75 -1.90 40,250 40,700 39,500 11,010 434,895,000
13/08/2018 40,250 0.10 0.25 40,150 40,250 40,100 28,840 1,160,810,000
10/08/2018 40,150 -0.05 -0.12 40,200 40,500 40,000 16,430 659,664,500
09/08/2018 40,200 0.20 0.50 40,000 40,700 40,000 6,150 247,230,000
08/08/2018 40,000 -0.50 -1.25 40,500 40,600 39,700 12,200 488,000,000
07/08/2018 40,500 -0.80 -1.98 41,300 40,900 40,400 8,720 353,160,000
06/08/2018 41,300 -0.30 -0.73 41,600 41,500 40,300 19,600 809,480,000
03/08/2018 41,600 -0.70 -1.68 42,300 41,600 41,000 8,990 373,984,000
02/08/2018 42,300 -0.20 -0.47 42,500 42,500 42,000 12,990 549,477,000
01/08/2018 42,500 -0.05 -0.12 42,550 42,550 42,500 17,350 737,375,000
31/07/2018 42,550 0.15 0.35 42,400 42,800 42,400 53,560 2,278,978,000
30/07/2018 42,400 -0.15 -0.35 42,550 42,500 42,300 12,100 513,040,000
27/07/2018 42,550 0.10 0.24 42,450 42,700 42,300 59,240 2,520,662,000
26/07/2018 42,450 -0.05 -0.12 42,450 42,450 42,400 23,660 1,004,367,000
25/07/2018 42,450 -0.05 -0.12 42,450 42,450 42,400 20,240 859,188,000
24/07/2018 42,450 0.05 0.12 42,400 42,500 42,300 114,230 4,849,063,500
23/07/2018 42,400 0.10 0.24 42,400 42,500 42,000 35,820 1,518,768,000
20/07/2018 42,400 0.10 0.24 42,300 42,700 42,200 18,420 781,008,000
19/07/2018 42,300 0.10 0.24 42,200 42,600 42,000 44,460 1,880,658,000
18/07/2018 42,200 -0.05 -0.12 42,200 42,200 41,500 14,100 595,020,000
17/07/2018 42,200 0.10 0.24 42,100 42,200 41,400 20,790 877,338,000
16/07/2018 42,100 0.10 0.24 42,000 42,400 41,550 20,040 843,684,000
13/07/2018 42,000 0.10 0.24 41,900 42,000 41,500 27,260 1,144,920,000
12/07/2018 41,900 1.00 2.39 40,900 42,000 41,000 27,800 1,164,820,000
11/07/2018 40,900 -0.70 -1.71 41,600 40,900 40,000 15,220 622,498,000
10/07/2018 41,600 -0.40 -0.96 42,000 42,000 41,500 3,250 135,200,000
09/07/2018 42,000 -0.20 -0.48 42,200 42,200 41,500 5,250 220,500,000
06/07/2018 42,200 0.55 1.30 41,650 42,200 40,200 17,340 731,748,000
05/07/2018 41,650 0.10 0.24 41,550 41,650 40,200 30,400 1,266,160,000
04/07/2018 41,550 -1.45 -3.49 43,000 42,000 41,500 7,910 328,660,500
03/07/2018 43,000 1.10 2.56 41,900 43,000 40,500 80,980 3,482,140,000
02/07/2018 41,900 -0.10 -0.24 42,000 41,900 40,200 52,200 2,187,180,000
29/06/2018 42,000 -1.50 -3.57 43,500 0 0 44,310 1,861,020,000
28/06/2018 43,500 0.50 1.15 43,000 45,900 41,000 50,660 2,203,710,000
27/06/2018 43,000 -1.45 -3.37 44,450 44,000 42,500 19,760 849,680,000
26/06/2018 44,450 -0.55 -1.24 45,000 44,500 42,500 21,160 940,562,000
25/06/2018 45,000 2.00 4.44 43,000 45,000 43,000 17,370 781,650,000
22/06/2018 43,000 -1.00 -2.33 44,000 43,000 42,000 33,400 1,436,200,000
21/06/2018 44,000 -0.50 -1.14 44,500 44,400 43,200 35,880 1,578,720,000
20/06/2018 44,500 -0.50 -1.12 45,000 44,500 41,900 14,350 638,575,000
19/06/2018 45,000 -0.60 -1.33 45,600 46,500 44,000 36,630 1,648,350,000
18/06/2018 45,600 -2.40 -5.26 48,000 48,000 45,600 44,090 2,010,504,000
15/06/2018 48,000 48.00 100.00 0 51,000 47,900 56,710 2,722,080,000
07/06/2018 49,000 -0.50 -1.02 49,500 49,400 48,900 61,900 3,033,100,000
06/06/2018 49,200 0.40 0.81 48,800 50,000 49,000 38,800 1,908,960,000
05/06/2018 49,000 1.40 2.86 47,600 49,000 47,700 44,800 2,195,200,000
04/06/2018 48,000 0.50 1.04 47,500 48,000 47,400 30,600 1,468,800,000
01/06/2018 47,500 0.30 0.63 47,200 47,600 47,300 27,200 1,292,000,000
31/05/2018 47,200 0.50 1.06 46,700 47,500 47,000 10,200 481,440,000
30/05/2018 47,000 1.10 2.34 45,900 47,000 46,000 33,300 1,565,100,000
29/05/2018 47,200 -0.10 -0.21 47,300 47,600 45,000 48,500 2,289,200,000
28/05/2018 47,000 -0.90 -1.91 47,900 48,900 47,000 14,700 690,900,000
25/05/2018 47,600 -1.10 -2.31 48,700 48,200 47,600 16,800 799,680,000
24/05/2018 48,300 -0.60 -1.24 48,900 49,200 48,300 15,400 743,820,000
23/05/2018 49,000 0.20 0.41 48,800 49,000 48,400 141,700 6,943,300,000
22/05/2018 48,200 -0.80 -1.66 49,000 49,000 48,100 13,900 669,980,000
21/05/2018 49,000 1.30 2.65 47,700 51,500 47,800 52,300 2,562,700,000
18/05/2018 47,900 0.20 0.42 47,700 47,900 47,600 62,000 2,969,800,000
17/05/2018 47,800 0.10 0.21 47,700 48,100 47,100 17,600 841,280,000
16/05/2018 47,600 0.00 ■■ 0.00 47,600 47,800 47,500 16,500 785,400,000
15/05/2018 47,800 0.00 ■■ 0.00 47,800 48,000 47,300 12,600 602,280,000
14/05/2018 48,000 0.00 ■■ 0.00 48,000 48,300 47,500 19,600 940,800,000
11/05/2018 47,900 0.00 ■■ 0.00 47,900 48,000 47,900 41,600 1,992,640,000
10/05/2018 47,500 0.10 0.21 47,400 48,000 47,500 59,600 2,831,000,000
09/05/2018 47,500 0.40 0.84 47,100 47,700 47,000 59,600 2,831,000,000
08/05/2018 47,000 -0.30 -0.64 47,300 47,300 47,000 43,200 2,030,400,000
07/05/2018 47,000 -0.50 -1.06 47,500 47,600 47,000 6,500 305,500,000
04/05/2018 47,000 0.10 0.21 46,900 48,000 46,400 29,600 1,391,200,000
03/05/2018 47,200 -0.10 -0.21 47,300 47,200 46,600 13,300 627,760,000
02/05/2018 47,300 0.70 1.48 46,600 48,000 46,600 82,700 3,911,710,000
27/04/2018 47,000 0.40 0.85 46,600 47,000 45,800 32,800 1,541,600,000
26/04/2018 45,900 -1.50 -3.27 47,400 47,500 45,900 35,200 1,615,680,000
24/04/2018 47,700 -0.40 -0.84 48,100 48,000 46,600 38,900 1,855,530,000
23/04/2018 47,900 -0.60 -1.25 48,500 48,500 47,900 38,300 1,834,570,000
20/04/2018 48,600 0.00 ■■ 0.00 48,600 48,600 48,400 7,000 340,200,000
19/04/2018 48,300 -0.70 -1.45 49,000 48,800 48,300 71,100 3,434,130,000
18/04/2018 48,800 -0.70 -1.43 49,500 49,400 48,800 11,000 536,800,000
13/04/2018 48,700 -0.50 -1.03 49,200 49,600 48,700 23,300 1,134,710,000
12/04/2018 49,200 0.10 0.20 49,100 49,900 49,100 2,600 127,920,000
11/04/2018 49,100 -0.90 -1.83 50,000 50,100 48,500 35,100 1,723,410,000
10/04/2018 49,100 -1.90 -3.87 51,000 50,500 49,100 67,200 3,299,520,000
09/04/2018 50,800 -0.50 -0.98 51,300 51,000 50,800 35,100 1,783,080,000
06/04/2018 50,800 -0.30 -0.59 51,100 51,800 50,800 43,500 2,209,800,000
05/04/2018 50,600 0.80 1.58 49,800 52,000 50,500 43,600 2,206,160,000
04/04/2018 50,500 2.50 4.95 48,000 50,500 48,300 106,100 5,358,050,000
03/04/2018 48,200 0.20 0.41 48,000 48,200 47,800 70,500 3,398,100,000
02/04/2018 48,200 -0.10 -0.21 48,300 48,200 48,000 29,500 1,421,900,000
30/03/2018 48,500 0.10 0.21 48,400 48,500 48,200 46,800 2,269,800,000
29/03/2018 48,200 -0.20 -0.41 48,400 48,500 48,100 50,300 2,424,460,000
28/03/2018 48,700 0.00 ■■ 0.00 48,700 48,700 48,100 23,300 1,134,710,000
27/03/2018 48,400 -0.60 -1.24 49,000 49,000 48,400 37,200 1,800,480,000
26/03/2018 48,900 -0.20 -0.41 49,100 49,100 48,900 50,500 2,469,450,000
23/03/2018 49,200 -0.20 -0.41 49,400 49,900 48,700 44,000 2,164,800,000
22/03/2018 49,900 0.70 1.40 49,200 50,100 48,200 30,400 1,516,960,000
21/03/2018 50,800 0.50 0.98 50,300 51,000 50,200 26,800 1,361,440,000
20/03/2018 50,400 0.00 ■■ 0.00 50,400 50,700 50,200 38,100 1,920,240,000
19/03/2018 50,200 0.00 ■■ 0.00 50,200 50,800 50,200 96,600 4,849,320,000
16/03/2018 50,200 0.00 ■■ 0.00 50,200 50,700 50,100 26,100 1,310,220,000
15/03/2018 50,100 -0.30 -0.60 50,400 50,400 50,100 51,300 2,570,130,000
14/03/2018 50,300 0.10 0.20 50,200 50,600 50,200 40,700 2,047,210,000
13/03/2018 50,000 -0.70 -1.40 50,700 50,700 50,000 28,800 1,440,000,000
12/03/2018 50,700 0.00 ■■ 0.00 50,700 50,800 50,400 21,300 1,079,910,000
09/03/2018 50,800 0.10 0.20 50,700 50,800 49,000 11,700 594,360,000
08/03/2018 50,600 -0.30 -0.59 50,900 50,700 50,600 9,200 465,520,000
07/03/2018 51,000 -0.10 -0.20 51,100 52,800 50,500 28,700 1,463,700,000
06/03/2018 51,100 0.00 ■■ 0.00 51,100 51,500 50,900 35,400 1,808,940,000
05/03/2018 50,700 0.00 ■■ 0.00 50,700 51,900 50,700 40,700 2,063,490,000
02/03/2018 50,800 0.30 0.59 50,500 50,900 50,400 13,400 680,720,000
01/03/2018 50,700 0.00 ■■ 0.00 50,700 51,000 50,400 32,600 1,652,820,000
28/02/2018 50,800 0.00 ■■ 0.00 50,800 51,000 50,500 22,100 1,122,680,000
27/02/2018 51,000 0.20 0.39 50,800 51,000 50,300 29,500 1,504,500,000
26/02/2018 50,500 -0.10 -0.20 50,600 51,500 50,000 23,400 1,181,700,000
23/02/2018 51,000 0.40 0.78 50,600 51,400 50,500 3,200 163,200,000
22/02/2018 50,500 -0.20 -0.40 50,700 51,100 50,400 17,600 888,800,000
21/02/2018 50,800 0.50 0.98 50,300 53,400 50,400 9,800 497,840,000
13/02/2018 50,500 1.50 2.97 49,000 51,900 49,400 15,000 757,500,000
12/02/2018 49,000 -0.30 -0.61 49,300 50,400 48,900 39,900 1,955,100,000
09/02/2018 49,600 -0.10 -0.20 49,700 49,700 48,400 12,800 634,880,000
08/02/2018 49,700 -0.40 -0.80 50,100 50,200 49,000 40,400 2,007,880,000
07/02/2018 50,000 0.50 1.00 49,500 51,000 49,200 81,500 4,075,000,000
06/02/2018 50,000 -1.60 -3.20 51,600 51,000 49,000 29,600 1,480,000,000
05/02/2018 51,000 -2.20 -4.31 53,200 52,900 51,000 12,800 652,800,000
02/02/2018 53,000 1.10 2.08 51,900 53,900 52,100 3,300 174,900,000
01/02/2018 51,800 -0.10 -0.19 51,900 52,000 51,800 25,500 1,320,900,000
31/01/2018 51,900 -0.10 -0.19 52,000 52,000 51,700 28,900 1,499,910,000
30/01/2018 52,500 0.40 0.76 52,100 52,500 51,800 16,000 840,000,000
29/01/2018 52,000 -0.50 -0.96 52,500 52,500 51,800 62,500 3,250,000,000
26/01/2018 52,700 -0.20 -0.38 52,900 52,900 52,500 37,500 1,976,250,000
25/01/2018 52,700 -0.20 -0.38 52,900 53,000 52,700 46,800 2,466,360,000
24/01/2018 52,900 -0.10 -0.19 53,000 53,000 52,800 8,700 460,230,000
23/01/2018 52,900 -0.10 -0.19 53,000 53,300 52,900 15,100 798,790,000
22/01/2018 53,000 0.00 ■■ 0.00 53,000 53,100 52,900 45,100 2,390,300,000
19/01/2018 52,900 -0.10 -0.19 53,000 53,500 52,800 51,800 2,740,220,000
18/01/2018 53,200 -0.10 -0.19 53,300 53,200 52,800 74,800 3,979,360,000
17/01/2018 53,000 0.40 0.75 52,600 53,600 52,600 67,300 3,566,900,000
16/01/2018 52,800 0.40 0.76 52,400 53,000 52,100 42,200 2,228,160,000
15/01/2018 52,700 0.00 ■■ 0.00 52,700 53,000 52,000 40,400 2,129,080,000
12/01/2018 52,800 0.30 0.57 52,500 53,500 52,500 14,600 770,880,000
11/01/2018 51,700 -1.70 -3.29 53,400 54,000 51,700 64,500 3,334,650,000
10/01/2018 53,000 1.90 3.58 51,100 54,600 52,000 63,400 3,360,200,000
09/01/2018 51,700 0.10 0.19 51,600 51,700 50,900 66,700 3,448,390,000
08/01/2018 51,500 -1.00 -1.94 52,500 52,200 51,000 97,800 5,036,700,000
05/01/2018 52,000 -1.30 -2.50 53,300 53,200 51,700 114,200 5,938,400,000
03/01/2018 53,500 -0.60 -1.12 54,100 54,500 53,300 57,900 3,097,650,000
02/01/2018 54,000 -0.40 -0.74 54,400 55,000 53,500 26,800 1,447,200,000
29/12/2017 54,500 0.50 0.92 54,000 54,900 54,000 20,700 1,128,150,000
28/12/2017 54,800 0.10 0.18 54,700 54,800 53,000 79,700 4,367,560,000
27/12/2017 54,500 -1.00 -1.83 55,500 55,800 53,800 98,100 5,346,450,000
26/12/2017 55,500 -0.10 -0.18 55,600 55,600 55,400 16,500 915,750,000
25/12/2017 55,500 -0.50 -0.90 56,000 55,900 55,400 65,300 3,624,150,000
22/12/2017 56,000 -0.10 -0.18 56,100 56,100 55,800 16,700 935,200,000
21/12/2017 56,200 -0.10 -0.18 56,300 56,300 56,000 35,000 1,967,000,000
20/12/2017 56,200 -0.50 -0.89 56,700 56,700 56,000 29,200 1,641,040,000
19/12/2017 56,500 0.20 0.35 56,300 56,500 56,300 2,100 118,650,000
18/12/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 700 39,200,000
15/12/2017 56,000 0.20 0.36 55,800 56,000 56,000 5,300 296,800,000
14/12/2017 55,600 -0.30 -0.54 55,900 55,600 55,600 200 11,120,000
13/12/2017 55,400 -0.10 -0.18 55,500 55,600 55,400 3,300 182,820,000
12/12/2017 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1,000 56,100,000
11/12/2017 56,600 -0.30 -0.53 56,900 57,000 56,600 6,500 367,900,000
08/12/2017 57,000 -0.10 -0.18 57,100 57,100 57,000 2,700 153,900,000
07/12/2017 57,300 0.20 0.35 57,100 57,400 57,000 51,200 2,933,760,000
06/12/2017 57,000 0.70 1.24 57,100 57,900 56,900 111,430 6,351,510,000
05/12/2017 56,500 0.80 1.44 55,500 57,200 55,400 128,228 7,244,882,000
04/12/2017 55,500 -0.90 -1.60 56,700 56,700 55,400 133,200 7,392,600,000
01/12/2017 56,600 0.00 ■■ 0.00 56,800 56,900 55,500 71,280 4,034,448,000
30/11/2017 56,900 0.90 1.61 56,600 56,900 56,100 87,851 4,998,721,900
29/11/2017 56,200 0.50 0.90 56,300 56,300 55,600 72,759 4,089,055,800
28/11/2017 56,000 0.50 0.90 55,500 56,000 55,500 38,900 2,178,400,000
27/11/2017 55,600 0.50 0.91 55,100 56,000 54,800 82,957 4,612,409,200
24/11/2017 55,500 -1.10 -1.94 55,200 55,800 54,700 127,183 7,058,656,500
23/11/2017 55,400 -1.50 -2.64 58,000 58,000 54,000 168,831 9,353,237,400
22/11/2017 57,600 3.90 7.26 55,000 57,900 55,000 189,379 10,908,230,400
21/11/2017 54,800 3.50 6.82 51,600 54,900 51,600 283,500 15,535,800,000
20/11/2017 51,600 0.60 1.18 51,000 52,000 50,900 119,621 6,172,443,600
17/11/2017 51,000 0.50 0.99 50,100 51,500 50,100 83,920 4,279,920,000
16/11/2017 50,500 -0.40 -0.79 50,500 51,100 50,500 21,330 1,077,165,000
15/11/2017 50,900 1.70 3.46 49,000 51,500 49,000 208,116 10,593,104,400
14/11/2017 49,200 0.50 1.03 48,800 50,000 48,800 119,559 5,882,302,800
13/11/2017 48,700 0.00 ■■ 0.00 48,600 48,900 48,600 16,563 806,618,100
10/11/2017 48,700 -0.10 -0.20 49,000 49,000 48,600 37,900 1,845,730,000
09/11/2017 48,800 0.00 ■■ 0.00 49,000 49,000 48,700 48,500 2,366,800,000
08/11/2017 48,800 -0.20 -0.41 49,000 49,000 48,800 39,900 1,947,120,000
07/11/2017 49,000 0.20 0.41 49,000 49,200 48,900 33,438 1,638,462,000
06/11/2017 48,800 -0.30 -0.61 49,100 49,200 48,800 76,000 3,708,800,000
03/11/2017 49,100 0.10 0.20 49,000 49,400 49,000 15,640 767,924,000
02/11/2017 49,000 0.00 ■■ 0.00 49,300 49,700 49,000 21,100 1,033,900,000
01/11/2017 49,000 0.00 ■■ 0.00 48,700 49,200 48,700 46,300 2,268,700,000
31/10/2017 49,000 -0.50 -1.01 49,300 49,300 48,600 79,600 3,900,400,000
30/10/2017 49,500 -0.50 -1.00 49,500 49,600 49,000 66,610 3,297,195,000
27/10/2017 50,000 0.50 1.01 49,500 50,000 49,000 39,400 1,970,000,000
26/10/2017 49,500 -0.30 -0.60 49,500 49,800 49,000 675,100 33,417,450,000
25/10/2017 49,800 -0.20 -0.40 51,000 52,000 49,800 56,948 2,836,010,400
24/10/2017 50,000 2.00 4.17 48,500 50,100 48,100 256,480 12,824,000,000
23/10/2017 48,000 -0.20 -0.41 48,400 48,500 46,900 5,291,510 253,992,480,000
20/10/2017 48,200 0.20 0.42 48,000 48,200 48,000 34,000 1,638,800,000
19/10/2017 48,000 -0.50 -1.03 48,200 48,500 48,000 29,700 1,425,600,000
18/10/2017 48,500 -0.50 -1.02 49,000 49,000 48,500 13,100 635,350,000
17/10/2017 49,000 -0.20 -0.41 49,500 49,500 48,700 79,500 3,895,500,000
16/10/2017 49,200 1.60 3.36 48,000 50,000 46,900 5,307,727 261,140,168,400
13/10/2017 47,600 0.10 0.21 47,400 48,900 47,300 46,114 2,195,026,400
12/10/2017 47,500 -0.50 -1.04 48,000 48,000 47,400 36,000 1,710,000,000
11/10/2017 48,000 -1.00 -2.04 49,000 49,200 48,000 36,680 1,760,640,000
10/10/2017 49,000 -0.40 -0.81 49,400 51,000 48,900 87,860 4,305,140,000
09/10/2017 49,400 -0.10 -0.20 49,400 49,600 49,000 30,340 1,498,796,000
06/10/2017 49,500 0.00 ■■ 0.00 49,500 49,500 49,200 13,600 673,200,000
05/10/2017 49,500 -0.10 -0.20 49,600 49,700 49,400 49,400 2,445,300,000
04/10/2017 49,600 0.10 0.20 49,600 49,700 49,500 6,600 327,360,000
03/10/2017 49,500 -0.30 -0.60 49,700 49,800 49,500 15,500 767,250,000
02/10/2017 49,800 -0.10 -0.20 49,800 49,800 49,600 34,100 1,698,180,000
29/09/2017 49,900 -0.10 -0.20 49,500 50,000 49,500 11,500 573,850,000
28/09/2017 50,000 0.00 ■■ 0.00 51,000 51,000 49,700 11,300 565,000,000
27/09/2017 50,000 0.00 ■■ 0.00 49,700 50,300 49,700 9,000 450,000,000
26/09/2017 50,000 0.40 0.81 49,500 50,000 49,500 25,800 1,290,000,000
25/09/2017 49,600 0.00 ■■ 0.00 49,500 49,800 49,500 12,302 610,179,200
22/09/2017 49,600 0.20 0.40 49,500 49,800 49,300 30,180 1,496,928,000
21/09/2017 49,400 0.40 0.82 48,600 49,400 48,600 7,900 390,260,000
20/09/2017 49,000 0.00 ■■ 0.00 48,600 49,200 48,600 19,200 940,800,000
19/09/2017 49,000 -0.60 -1.21 49,000 49,000 49,000 7,450 365,050,000
18/09/2017 49,600 0.70 1.43 50,000 50,000 48,500 4,200 208,320,000
15/09/2017 48,900 0.80 1.66 48,400 48,900 48,300 10,600 518,340,000
14/09/2017 48,100 -0.50 -1.03 48,200 48,400 48,100 18,917 909,907,700
13/09/2017 48,600 -0.40 -0.82 50,000 50,000 48,300 19,408 943,228,800
12/09/2017 49,000 -1.00 -2.00 49,600 49,600 49,000 32,800 1,607,200,000
11/09/2017 50,000 -1.00 -1.96 51,000 51,000 50,000 25,451 1,272,550,000
08/09/2017 51,000 0.00 ■■ 0.00 51,000 51,000 50,900 21,001 1,071,051,000
07/09/2017 51,000 -0.10 -0.20 51,000 51,100 51,000 24,312 1,239,912,000
06/09/2017 51,100 0.10 0.20 51,000 51,100 50,600 27,101 1,384,861,100
05/09/2017 51,000 0.00 ■■ 0.00 51,000 51,400 51,000 77,209 3,937,659,000
01/09/2017 51,000 0.40 0.79 50,600 51,500 50,600 34,447 1,756,797,000
31/08/2017 50,600 -0.40 -0.78 51,500 51,500 50,500 18,000 910,800,000
30/08/2017 51,000 0.40 0.79 50,200 51,000 50,000 30,600 1,560,600,000
29/08/2017 50,600 -0.40 -0.78 52,900 54,500 50,600 29,455 1,490,423,000
28/08/2017 51,000 1.00 2.00 52,000 60,000 50,000 98,427 5,019,777,000
25/08/2017 50,000 2.20 4.60 47,500 57,800 47,500 378,671 18,933,550,000
24/08/2017 47,800 1.80 3.91 46,000 52,000 46,000 314,190 15,018,282,000
23/08/2017 46,000 0.50 1.10 45,000 46,000 45,000 51,012 2,346,552,000
22/08/2017 45,500 0.50 1.11 43,000 45,500 41,500 104,310 4,746,105,000
21/08/2017 45,000 0.40 0.90 43,000 46,000 42,000 48,600 2,187,000,000
18/08/2017 44,600 -0.90 -1.98 45,500 46,000 38,800 160,100 7,140,460,000
17/08/2017 45,500 0.50 1.11 45,200 45,600 45,100 62,400 2,839,200,000
16/08/2017 45,000 -2.40 -5.06 46,000 46,900 40,600 115,900 5,215,500,000
15/08/2017 47,400 0.60 1.28 46,500 47,400 39,800 143,600 6,806,640,000
14/08/2017 46,800 -0.20 -0.43 47,000 47,000 46,500 9,400 439,920,000
11/08/2017 47,000 -0.30 -0.63 47,000 47,000 46,800 6,000 282,000,000
10/08/2017 47,300 -0.10 -0.21 47,000 47,300 46,500 13,802 652,834,600
09/08/2017 47,400 -0.30 -0.63 47,800 47,800 47,000 22,100 1,047,540,000
08/08/2017 47,700 -0.20 -0.42 47,700 47,900 47,600 12,000 572,400,000
07/08/2017 47,900 0.00 ■■ 0.00 47,900 48,400 47,900 28,007 1,341,535,300
04/08/2017 47,900 0.80 1.70 47,000 48,200 46,900 92,300 4,421,170,000
03/08/2017 47,100 0.20 0.43 46,800 47,100 46,500 28,920 1,362,132,000
02/08/2017 46,900 0.00 ■■ 0.00 46,700 47,000 46,700 8,300 389,270,000
01/08/2017 46,900 -0.20 -0.42 47,000 47,300 46,700 22,700 1,064,630,000
31/07/2017 47,100 -0.30 -0.63 47,000 47,900 47,000 16,041 755,531,100
28/07/2017 47,400 0.40 0.85 47,400 47,400 47,000 7,810 370,194,000
27/07/2017 47,000 0.00 ■■ 0.00 47,200 48,000 47,000 29,700 1,395,900,000
26/07/2017 47,000 2.10 4.68 45,000 47,000 45,000 148,137 6,962,439,000
25/07/2017 44,900 -0.10 -0.22 44,200 45,200 44,200 37,300 1,674,770,000
24/07/2017 45,000 -0.60 -1.32 45,600 46,000 44,900 46,040 2,071,800,000
21/07/2017 45,600 -0.90 -1.94 46,500 46,500 45,600 29,730 1,355,688,000
20/07/2017 46,500 1.50 3.33 47,500 47,500 46,500 38,920 1,809,780,000
19/07/2017 45,000 0.70 1.58 44,000 45,000 44,000 54,467 2,451,015,000
18/07/2017 44,300 1.30 3.02 42,300 44,300 42,200 74,940 3,319,842,000
17/07/2017 43,000 -0.30 -0.69 43,000 43,000 42,200 26,100 1,122,300,000
14/07/2017 43,300 1.30 3.10 42,100 44,000 42,100 48,100 2,082,730,000
13/07/2017 42,000 0.00 ■■ 0.00 42,400 42,400 42,000 18,100 760,200,000
12/07/2017 42,000 0.00 ■■ 0.00 42,500 42,800 42,000 4,100 172,200,000
11/07/2017 42,000 -0.50 -1.18 43,000 43,300 42,000 32,320 1,357,440,000
10/07/2017 42,500 0.00 ■■ 0.00 42,900 42,900 42,500 22,000 935,000,000
07/07/2017 42,500 0.00 ■■ 0.00 42,900 44,000 42,500 45,900 1,950,750,000
06/07/2017 42,500 1.00 2.41 41,200 42,600 41,200 18,000 765,000,000
05/07/2017 41,500 -1.00 -2.35 40,700 42,000 40,600 19,000 788,500,000
04/07/2017 42,500 -1.40 -3.19 43,500 43,500 41,900 21,400 909,500,000
03/07/2017 43,900 1.70 4.03 43,000 44,000 42,000 37,900 1,663,810,000
30/06/2017 42,200 1.60 3.94 40,400 42,300 40,400 106,900 4,511,180,000
29/06/2017 40,600 0.50 1.25 40,500 40,600 40,100 34,220 1,389,332,000
28/06/2017 40,100 1.10 2.82 40,000 41,500 40,000 59,800 2,397,980,000
27/06/2017 39,000 -0.30 -0.76 39,400 39,500 38,800 21,515 839,085,000
26/06/2017 39,300 1.10 2.88 38,200 39,300 38,200 83,400 3,277,620,000
23/06/2017 38,200 0.00 ■■ 0.00 37,900 38,300 37,900 35,100 1,340,820,000
22/06/2017 38,200 0.10 0.26 37,200 38,300 37,200 36,800 1,405,760,000
21/06/2017 38,100 0.00 ■■ 0.00 37,700 38,100 37,700 21,600 822,960,000
20/06/2017 38,100 0.10 0.26 37,900 38,200 37,900 19,100 727,710,000
19/06/2017 38,000 -0.10 -0.26 38,000 38,100 37,700 45,441 1,726,758,000
16/06/2017 38,100 0.10 0.26 38,100 38,200 38,000 7,000 266,700,000
15/06/2017 38,000 -0.10 -0.26 38,100 38,500 38,000 54,800 2,082,400,000
14/06/2017 38,100 0.20 0.53 37,700 38,100 37,600 64,900 2,472,690,000
13/06/2017 37,900 0.20 0.53 37,500 37,900 37,300 33,400 1,265,860,000
12/06/2017 37,700 -0.30 -0.79 37,700 37,700 37,100 26,401 995,317,700
09/06/2017 38,000 0.10 0.26 38,000 38,000 37,600 11,800 448,400,000
08/06/2017 37,900 -0.10 -0.26 38,100 38,100 37,800 13,119 497,210,100
07/06/2017 38,000 0.10 0.26 37,700 38,100 37,700 17,706 672,828,000
06/06/2017 37,900 -0.10 -0.26 37,600 38,000 37,600 9,104 345,041,600
05/06/2017 38,000 -0.50 -1.30 38,000 38,200 38,000 30,477 1,158,126,000
02/06/2017 38,500 0.40 1.05 38,400 38,500 38,000 14,000 539,000,000
01/06/2017 38,100 0.20 0.53 38,300 39,000 38,100 8,890 338,709,000
31/05/2017 37,900 -0.10 -0.26 38,000 38,000 37,600 16,256 616,102,400
30/05/2017 38,000 -1.00 -2.56 38,700 38,700 38,000 14,300 543,400,000
29/05/2017 39,000 0.50 1.30 39,500 39,500 38,900 9,605 374,595,000
26/05/2017 38,500 1.10 2.94 37,300 38,700 37,300 57,759 2,223,721,500
25/05/2017 37,400 0.90 2.47 36,500 37,500 36,500 34,100 1,275,340,000
24/05/2017 36,500 0.00 ■■ 0.00 36,600 36,600 36,500 2,500 91,250,000
23/05/2017 36,500 -0.30 -0.82 36,900 36,900 36,500 7,000 255,500,000
22/05/2017 36,800 -0.20 -0.54 37,000 37,000 36,800 7,100 261,280,000
19/05/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 5,400 199,800,000
18/05/2017 37,000 -0.10 -0.27 37,200 37,200 37,000 11,300 418,100,000
17/05/2017 37,100 -0.10 -0.27 37,100 37,100 37,000 21,200 786,520,000
16/05/2017 37,200 -0.10 -0.27 37,400 37,400 37,200 12,600 468,720,000
15/05/2017 37,300 0.00 ■■ 0.00 37,200 37,300 37,200 13,200 492,360,000
09/05/2017 37,300 0.00 ■■ 0.00 37,300 37,400 37,300 7,100 264,830,000
08/05/2017 37,300 -0.10 -0.27 37,400 37,400 37,300 7,700 287,210,000
05/05/2017 37,400 0.00 ■■ 0.00 37,400 37,500 37,400 10,800 403,920,000
04/05/2017 37,400 -0.10 -0.27 37,400 37,500 37,400 7,700 287,980,000
03/05/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,400 19,800 742,500,000
28/04/2017 37,500 -0.10 -0.27 37,500 37,600 37,500 14,500 543,750,000
27/04/2017 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 9,000 338,400,000
26/04/2017 37,600 0.00 ■■ 0.00 37,700 37,700 37,600 12,800 481,280,000
25/04/2017 37,600 0.20 0.53 37,400 37,700 37,400 22,814 857,806,400
24/04/2017 37,400 -0.10 -0.27 37,400 37,400 37,400 14,800 553,520,000
21/04/2017 37,500 -0.10 -0.27 37,500 37,500 37,500 6,214 233,025,000
20/04/2017 37,600 0.00 ■■ 0.00 37,500 37,600 37,500 7,600 285,760,000
19/04/2017 37,600 0.10 0.27 37,600 37,600 37,600 500 18,800,000
18/04/2017 37,500 0.10 0.27 37,200 37,500 37,200 19,064 714,900,000
17/04/2017 37,400 -0.20 -0.53 37,600 37,600 37,400 17,200 643,280,000
14/04/2017 37,600 0.00 ■■ 0.00 37,800 37,800 37,500 24,900 936,240,000
13/04/2017 37,600 0.00 ■■ 0.00 37,700 37,700 37,500 30,420 1,143,792,000
12/04/2017 37,600 0.20 0.53 37,400 37,600 37,400 25,728 967,372,800
11/04/2017 37,400 -0.10 -0.27 37,500 37,600 37,400 16,100 602,140,000
10/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,400 8,150 305,625,000
07/04/2017 37,500 0.10 0.27 37,100 37,500 37,100 23,400 877,500,000
05/04/2017 37,400 -0.20 -0.53 37,400 37,400 37,400 2,800 104,720,000
04/04/2017 37,600 0.50 1.35 37,100 37,600 37,000 17,172 645,667,200
03/04/2017 37,100 0.10 0.27 37,100 37,600 37,000 18,700 693,770,000
31/03/2017 37,000 -0.60 -1.60 37,300 37,300 36,700 7,000 259,000,000
30/03/2017 37,600 0.60 1.62 37,900 37,900 37,100 40,800 1,534,080,000
29/03/2017 37,000 -0.30 -0.80 36,600 37,200 36,600 13,500 499,500,000
28/03/2017 37,300 -0.40 -1.06 37,300 37,300 37,200 6,400 238,720,000
27/03/2017 37,700 2.40 6.80 38,900 38,900 37,000 27,200 1,025,440,000
24/03/2017 35,300 -2.10 -5.61 37,300 37,300 32,000 12,900 455,370,000
23/03/2017 37,400 0.10 0.27 37,900 37,900 37,300 8,900 332,860,000
22/03/2017 37,300 0.10 0.27 38,000 38,000 37,300 8,600 320,780,000
21/03/2017 37,200 0.20 0.54 37,400 37,400 37,100 900 33,480,000
20/03/2017 37,000 -0.40 -1.07 37,000 37,500 37,000 7,670 283,790,000
17/03/2017 37,400 -0.10 -0.27 37,500 37,500 37,400 1,500 56,100,000
16/03/2017 37,500 0.40 1.08 37,500 37,500 37,500 19,518 731,925,000
15/03/2017 37,100 0.00 ■■ 0.00 37,000 37,500 37,000 7,030 260,813,000
14/03/2017 37,100 0.60 1.64 36,500 37,100 36,300 33,150 1,229,865,000
13/03/2017 36,500 0.10 0.27 36,600 36,800 36,500 8,864 323,536,000
10/03/2017 36,400 -0.20 -0.55 36,400 36,400 36,400 11 400,400
09/03/2017 36,600 0.40 1.10 36,000 36,700 36,000 10,400 380,640,000
08/03/2017 36,200 -1.50 -3.98 37,000 37,000 36,000 15,100 546,620,000
07/03/2017 37,700 0.10 0.27 37,900 37,900 37,500 3,500 131,950,000
06/03/2017 37,600 -0.30 -0.79 38,000 38,000 37,600 800 30,080,000
03/03/2017 37,900 0.00 ■■ 0.00 37,600 37,900 37,600 31,400 1,190,060,000
02/03/2017 37,900 -0.10 -0.26 37,300 37,900 37,200 11,000 416,900,000
01/03/2017 38,000 -0.50 -1.30 35,000 38,000 35,000 18,120 688,560,000
28/02/2017 38,500 1.00 2.67 37,500 38,900 37,500 8,500 327,250,000
27/02/2017 37,500 -1.50 -3.85 37,500 39,000 37,500 3,700 138,750,000
24/02/2017 39,000 0.40 1.04 38,800 39,200 38,800 13,820 538,980,000
23/02/2017 38,600 0.00 ■■ 0.00 39,000 39,000 38,600 9,220 355,892,000
22/02/2017 38,600 -0.40 -1.03 38,500 38,600 38,400 8,600 331,960,000
21/02/2017 39,000 -0.60 -1.52 38,100 39,500 38,100 6,400 249,600,000
20/02/2017 39,600 -0.10 -0.25 39,600 39,600 39,600 0 0
17/02/2017 39,700 -0.40 -1.00 39,600 39,700 39,600 1,200 47,640,000
16/02/2017 40,100 0.80 2.04 39,400 40,100 39,400 6,435 258,043,500
15/02/2017 39,300 0.10 0.26 41,000 41,000 39,100 14,484 569,221,200
14/02/2017 39,200 -0.30 -0.76 39,100 39,200 39,100 1,500 58,800,000
13/02/2017 39,500 0.40 1.02 41,500 41,500 39,000 12,320 486,640,000
10/02/2017 39,100 -2.10 -5.10 41,000 41,000 39,000 25,200 985,320,000
09/02/2017 41,200 0.00 ■■ 0.00 41,700 41,700 41,200 13,700 564,440,000
08/02/2017 41,200 -0.80 -1.90 41,000 42,600 41,000 15,260 628,712,000
07/02/2017 42,000 0.50 1.20 41,100 42,000 41,100 2,600 109,200,000
06/02/2017 41,500 -0.50 -1.19 42,200 43,800 41,000 18,316 760,114,000
03/02/2017 42,000 1.40 3.45 41,600 44,000 41,600 9,924 416,808,000
02/02/2017 40,600 0.60 1.50 40,000 43,800 40,000 45,210 1,835,526,000
25/01/2017 40,000 1.00 2.56 40,000 40,000 39,500 34,000 1,360,000,000
24/01/2017 39,000 0.20 0.52 38,100 39,000 37,100 39,950 1,558,050,000
23/01/2017 38,800 -0.20 -0.51 38,900 39,000 37,000 21,920 850,496,000
20/01/2017 39,000 0.00 ■■ 0.00 38,000 40,000 37,000 18,305 713,895,000
19/01/2017 39,000 -1.50 -3.70 40,700 40,700 39,000 19,500 760,500,000
18/01/2017 40,500 0.30 0.75 42,000 42,000 40,100 67,500 2,733,750,000
17/01/2017 40,200 5.20 14.86 40,200 40,200 39,000 207,498 8,341,419,600
16/01/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
22/12/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 40,000 1,480,000,000
21/12/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 40,000 1,480,000,000
20/12/2016 37,000 0.50 1.37 36,500 37,000 37,000 40,000 1,480,000,000
19/12/2016 36,500 0.00 ■■ 0.00 36,500 37,000 35,500 80,000 2,900,000,000
18/12/2016 36,500 -0.13 -0.34 36,625 37,000 35,500 80,000 2,900,000,000
17/12/2016 36,625 0.19 0.51 36,438 37,000 35,500 90,000 3,270,000,000
16/12/2016 36,438 0.16 0.44 36,278 37,000 35,500 370,000 13,475,000,000
15/12/2016 36,278 0.21 0.57 36,071 37,000 35,000 380,000 13,825,000,000
14/12/2016 36,071 0.00 ■■ 0.00 36,071 37,000 35,000 340,000 12,345,000,000
13/12/2016 36,071 0.00 ■■ 0.00 36,071 37,000 35,000 340,000 12,345,000,000
12/12/2016 36,071 -0.10 -0.27 36,167 37,000 35,000 340,000 12,345,000,000
11/12/2016 36,167 0.00 ■■ 0.00 36,167 37,000 35,000 300,000 10,925,000,000
10/12/2016 36,167 0.17 0.46 36,000 37,000 35,000 300,000 10,925,000,000
09/12/2016 36,000 1.00 2.86 35,000 36,500 35,000 290,000 10,555,000,000
08/12/2016 35,000 6.00 20.69 29,000 35,000 35,000 10,000 350,000,000
22/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
21/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
20/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
19/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
18/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
17/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
16/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
15/11/2016 29,000 3.20 12.40 25,800 29,000 29,000 20,000 580,000,000
17/10/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 100,000 2,580,000,000
16/10/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 100,000 2,580,000,000
15/10/2016 25,800 -0.20 -0.77 26,000 25,800 25,800 100,000 2,580,000,000
14/10/2016 26,000 0.00 ■■ 0.00 26,000 26,200 25,800 150,000 3,890,000,000
13/10/2016 26,000 -0.17 -0.64 26,167 26,200 25,800 150,000 3,890,000,000
12/10/2016 26,167 0.00 ■■ 0.00 26,167 26,500 25,800 160,000 4,155,000,000
11/10/2016 26,167 0.00 ■■ 0.00 26,167 26,500 25,800 160,000 4,155,000,000
10/10/2016 26,167 -0.18 -0.69 26,350 26,500 25,800 160,000 4,155,000,000
09/10/2016 26,350 0.00 ■■ 0.00 26,350 26,500 26,200 60,000 1,575,000,000
08/10/2016 26,350 0.00 ■■ 0.00 26,350 26,500 26,200 60,000 1,575,000,000
07/10/2016 26,350 -0.15 -0.57 26,500 26,500 26,200 60,000 1,575,000,000
06/10/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10,000 265,000,000
05/10/2016 26,500 -0.50 -1.85 27,000 26,500 26,500 10,000 265,000,000
03/10/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
02/10/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
01/10/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
30/09/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
29/09/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
28/09/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
27/09/2016 27,000 0.00 ■■ 0.00 27,000 28,000 26,000 100,000 2,700,000,000
26/09/2016 27,000 1.50 5.88 25,500 28,000 26,000 100,000 2,700,000,000
20/09/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 15,000,000 382,500,000,000
19/09/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 15,000,000 382,500,000,000
18/09/2016 25,500 0.35 1.39 25,150 25,500 25,500 15,000,000 382,500,000,000
17/09/2016 25,150 0.00 ■■ 0.00 25,150 25,500 24,800 15,020,000 382,996,000,000
16/09/2016 25,150 0.00 ■■ 0.00 25,150 25,500 24,800 15,020,000 382,996,000,000
15/09/2016 25,150 0.00 ■■ 0.00 25,150 25,500 24,800 15,020,000 382,996,000,000
14/09/2016 25,150 0.00 ■■ 0.00 25,150 25,500 24,800 15,020,000 382,996,000,000
13/09/2016 25,150 0.25 1.00 24,900 25,500 24,800 15,020,000 382,996,000,000
12/09/2016 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 40,000 996,000,000
11/09/2016 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 40,000 996,000,000
10/09/2016 24,900 -0.10 -0.40 25,000 25,000 24,800 40,000 996,000,000
09/09/2016 25,000 0.10 0.40 24,900 25,000 25,000 20,000 500,000,000
08/09/2016 24,900 -0.03 -0.13 24,933 25,000 24,800 35,000 872,000,000
07/09/2016 24,933 0.00 ■■ 0.00 24,933 25,000 24,800 85,000 2,122,000,000
06/09/2016 24,933 0.00 ■■ 0.00 24,933 25,000 24,800 85,000 2,122,000,000
05/09/2016 24,933 0.03 0.13 24,900 25,000 24,800 85,000 2,122,000,000
04/09/2016 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 65,000 1,622,000,000
03/09/2016 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 65,000 1,622,000,000
02/09/2016 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 65,000 1,622,000,000
01/09/2016 24,900 -0.10 -0.40 25,000 25,000 24,800 65,000 1,622,000,000
31/08/2016 25,000 -1.00 -3.85 26,000 25,000 25,000 50,000 1,250,000,000
30/08/2016 26,000 0.50 1.96 25,500 26,000 26,000 30,000 780,000,000
29/08/2016 25,500 0.00 ■■ 0.00 25,500 26,000 25,000 80,000 2,030,000,000
28/08/2016 25,500 -0.33 -1.29 25,833 26,000 25,000 80,000 2,030,000,000
27/08/2016 25,833 -0.04 -0.16 25,875 26,500 25,000 130,000 3,355,000,000
26/08/2016 25,875 -0.03 -0.10 25,900 26,500 25,000 180,000 4,655,000,000
25/08/2016 25,900 -0.24 -0.93 26,143 26,500 25,000 210,000 5,435,000,000
24/08/2016 26,143 0.00 ■■ 0.00 26,143 27,500 25,000 300,000 7,865,000,000
23/08/2016 26,143 -0.02 -0.09 26,167 27,500 25,000 300,000 7,865,000,000
22/08/2016 26,167 -0.23 -0.88 26,400 27,500 25,000 270,000 7,085,000,000
21/08/2016 26,400 0.00 ■■ 0.00 26,400 27,500 26,000 220,000 5,835,000,000
20/08/2016 26,400 0.03 0.09 26,375 27,500 26,000 220,000 5,835,000,000
19/08/2016 26,375 -0.13 -0.47 26,500 27,500 26,000 170,000 4,510,000,000
18/08/2016 26,500 -0.25 -0.93 26,750 27,500 26,000 120,000 3,210,000,000
17/08/2016 26,750 -0.75 -2.73 27,500 27,500 26,000 90,000 2,430,000,000
13/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
12/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
11/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
10/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
09/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
08/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
07/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
06/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
30/07/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
29/07/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20,000 550,000,000
28/07/2016 27,500 0.10 0.36 27,400 27,500 27,500 50,000 1,375,000,000
27/07/2016 27,400 0.00 ■■ 0.00 27,400 27,500 27,000 180,000 4,925,000,000
26/07/2016 27,400 0.00 ■■ 0.00 27,400 27,500 27,000 180,000 4,925,000,000
25/07/2016 27,400 0.00 ■■ 0.00 27,400 27,500 27,000 180,000 4,925,000,000
24/07/2016 27,400 0.00 ■■ 0.00 27,400 27,500 27,000 180,000 4,925,000,000
23/07/2016 27,400 0.03 0.09 27,375 27,500 27,000 180,000 4,925,000,000
22/07/2016 27,375 0.00 ■■ 0.00 27,375 27,500 27,000 160,000 4,375,000,000
21/07/2016 27,375 0.04 0.15 27,333 27,500 27,000 160,000 4,375,000,000
20/07/2016 27,333 2.33 9.33 25,000 27,500 27,000 130,000 3,550,000,000
10/06/2016 25,000 -0.75 -2.91 25,750 25,000 25,000 50,000 1,250,000,000
09/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
08/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
07/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
06/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
05/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
04/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
03/06/2016 25,750 0.00 ■■ 0.00 25,750 26,500 25,000 80,000 2,045,000,000
02/06/2016 25,750 -0.75 -2.83 26,500 26,500 25,000 80,000 2,045,000,000
01/06/2016 26,500 3.50 15.22 23,000 26,500 26,500 30,000 795,000,000
28/10/2015 23,000 0.00 ■■ 0.00 23,000 23,000