Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Thế Giới Số
DIGIWORLD CORPORATION
Mã CK:      DGW      84      -1.30 (-1.55%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://digiworld.com.vn
DGW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 84,000 -1.30 -1.55 85,300 85,000 83,000 13,150 1,104,600,000
04/01/2021 85,300 -0.40 -0.47 85,700 86,900 84,300 17,790 1,517,487,000
01/01/2021 85,700 3.10 3.62 82,600 87,500 83,500 292,240 25,044,968,000
31/12/2020 85,700 3.10 3.62 82,600 87,500 83,500 292,240 25,044,968,000
30/12/2020 82,600 5.40 6.54 77,200 82,600 77,500 695,840 57,476,384,000
29/12/2020 77,200 -0.20 -0.26 77,400 77,600 76,500 19,266 1,487,335,200
28/12/2020 77,400 0.50 0.65 76,900 78,500 76,100 22,548 1,745,215,200
27/12/2020 76,900 0.60 0.78 76,300 77,200 75,100 19,656 1,511,546,400
25/12/2020 76,900 0.60 0.78 76,300 77,200 75,100 19,656 1,511,546,400
24/12/2020 76,300 -1.80 -2.36 78,100 78,500 74,200 25,521 1,947,252,300
23/12/2020 78,100 0.00 ■■ 0.00 78,100 79,600 78,100 32,513 2,539,265,300
22/12/2020 78,100 0.40 0.51 77,700 78,400 76,800 16,774 1,310,049,400
21/12/2020 77,700 -0.60 -0.77 78,300 79,700 77,500 24,449 1,899,687,300
20/12/2020 78,300 -0.60 -0.77 78,900 79,500 77,000 21,536 1,686,268,800
18/12/2020 78,300 -0.60 -0.77 78,900 79,500 77,000 21,536 1,686,268,800
17/12/2020 78,900 -0.20 -0.25 79,100 79,100 76,500 33,415 2,636,443,500
16/12/2020 79,100 0.10 0.13 79,000 80,300 79,000 21,800 1,724,380,000
15/12/2020 79,000 -0.10 -0.13 79,100 80,200 77,900 25,999 2,053,921,000
14/12/2020 79,100 2.00 2.53 77,100 79,900 76,400 49,395 3,907,144,500
13/12/2020 77,100 0.90 1.17 76,200 77,300 76,000 41,310 3,185,001,000
11/12/2020 77,100 0.90 1.17 76,200 77,300 76,000 41,310 3,185,001,000
10/12/2020 76,200 -0.60 -0.79 76,800 77,800 75,300 29,722 2,264,816,400
09/12/2020 76,800 -0.80 -1.04 77,600 78,000 76,400 25,960 1,993,728,000
08/12/2020 77,600 2.00 2.58 75,600 78,000 76,000 45,691 3,545,621,600
07/12/2020 75,600 1.40 1.85 74,200 76,800 74,200 35,134 2,656,130,400
04/12/2020 75,000 -0.60 -0.80 75,600 76,500 74,500 118,680 8,901,000,000
03/12/2020 75,600 1.80 2.38 73,800 76,500 74,000 25,322 1,914,343,200
02/12/2020 73,800 -3.50 -4.74 77,300 77,400 73,700 68,002 5,018,547,600
01/12/2020 77,300 0.30 0.39 77,000 77,800 75,500 30,286 2,341,107,800
30/11/2020 77,700 -0.40 -0.51 78,100 79,400 77,000 327,760 25,466,952,000
27/11/2020 77,700 -0.40 -0.51 78,100 79,400 77,000 327,760 25,466,952,000
26/11/2020 78,100 1.10 1.41 77,000 79,000 75,800 340,660 26,605,546,000
25/11/2020 77,000 2.00 2.60 75,000 77,500 73,500 474,150 36,509,550,000
24/11/2020 75,000 -0.80 -1.07 75,800 77,500 73,400 503,200 37,740,000,000
23/11/2020 75,800 4.90 6.46 70,900 75,800 71,000 490,240 37,160,192,000
20/11/2020 70,900 4.20 5.92 66,700 70,900 66,400 76,795 5,444,765,500
19/11/2020 66,700 0.90 1.35 65,800 67,000 65,600 28,050 1,870,935,000
18/11/2020 65,800 -1.00 -1.52 66,800 67,500 65,700 299,250 19,690,650,000
17/11/2020 66,800 1.70 2.54 65,100 68,500 65,500 46,941 3,135,658,800
16/11/2020 65,100 -2.40 -3.69 67,500 69,000 65,100 52,205 3,398,545,500
13/11/2020 67,500 -2.00 -2.96 69,500 71,900 67,500 37,699 2,544,682,500
12/11/2020 69,500 4.00 5.76 65,500 70,000 64,900 55,244 3,839,458,000
11/11/2020 65,500 -2.50 -3.82 68,000 68,000 65,300 44,262 2,899,161,000
10/11/2020 68,000 2.20 3.24 65,800 68,500 65,300 52,858 3,594,344,000
09/11/2020 65,800 2.60 3.95 63,200 66,800 64,500 53,928 3,548,462,400
06/11/2020 63,200 4.00 6.33 59,200 63,300 59,000 77,183 4,877,965,600
05/11/2020 59,200 -1.30 -2.20 60,500 61,300 58,900 35,760 2,116,992,000
04/11/2020 60,500 2.60 4.30 57,900 61,000 58,200 53,881 3,259,800,500
03/11/2020 57,900 3.70 6.39 54,200 57,900 54,200 112,278 6,500,896,200
02/11/2020 54,200 0.80 1.48 53,400 54,300 53,300 32,515 1,762,313,000
30/10/2020 53,400 -0.60 -1.12 54,000 54,600 53,000 21,913 1,170,154,200
29/10/2020 54,000 2.40 4.44 51,600 54,400 51,500 92,231 4,980,474,000
28/10/2020 51,600 -0.10 -0.19 51,700 52,500 51,300 29,659 1,530,404,400
27/10/2020 51,700 0.10 0.19 51,600 51,900 51,300 21,604 1,116,926,800
26/10/2020 51,600 -1.20 -2.33 52,800 53,000 51,600 35,015 1,806,774,000
25/10/2020 52,800 0.50 0.95 52,300 53,500 52,300 18,634 983,875,200
23/10/2020 52,800 0.50 0.95 52,300 53,500 52,300 18,634 983,875,200
22/10/2020 52,300 0.30 0.57 52,000 52,500 51,600 25,763 1,347,404,900
21/10/2020 52,000 -1.00 -1.92 53,000 53,500 51,800 30,953 1,609,556,000
20/10/2020 53,000 -0.50 -0.94 53,500 53,500 53,000 29,214 1,548,342,000
19/10/2020 53,500 0.00 ■■ 0.00 53,500 54,500 53,000 25,068 1,341,138,000
18/10/2020 53,500 0.60 1.12 52,900 55,200 52,500 42,285 2,262,247,500
16/10/2020 53,500 0.60 1.12 52,900 55,200 52,500 42,285 2,262,247,500
15/10/2020 52,900 0.70 1.32 52,200 54,300 52,300 287,480 15,207,692,000
14/10/2020 52,200 -0.70 -1.34 52,900 53,500 51,400 34,799 1,816,507,800
13/10/2020 52,900 -0.50 -0.95 53,400 54,400 52,900 42,079 2,225,979,100
12/10/2020 53,400 -1.20 -2.25 54,600 55,000 53,400 31,678 1,691,605,200
11/10/2020 54,600 -0.30 -0.55 54,900 54,900 54,200 35,827 1,956,154,200
09/10/2020 54,600 -0.30 -0.55 54,900 54,900 54,200 35,827 1,956,154,200
08/10/2020 54,900 0.00 ■■ 0.00 54,900 55,000 54,000 32,904 1,806,429,600
07/10/2020 54,900 1.10 2.00 53,800 55,600 53,500 58,868 3,231,853,200
06/10/2020 53,800 -0.10 -0.19 53,900 54,300 53,500 22,312 1,200,385,600
05/10/2020 53,900 0.00 ■■ 0.00 53,900 54,400 53,300 39,922 2,151,795,800
04/10/2020 53,900 -0.60 -1.11 54,500 55,000 53,000 34,912 1,881,756,800
02/10/2020 53,900 -0.60 -1.11 54,500 55,000 53,000 34,912 1,881,756,800
01/10/2020 54,500 0.00 ■■ 0.00 54,500 55,300 53,900 33,361 1,818,174,500
30/09/2020 54,500 0.40 0.73 54,100 54,700 53,300 27,102 1,477,059,000
29/09/2020 54,100 -1.60 -2.96 55,700 55,700 54,100 42,937 2,322,891,700
28/09/2020 55,700 2.50 4.49 53,200 56,200 53,000 58,818 3,276,162,600
25/09/2020 53,200 0.30 0.56 52,900 53,400 51,500 43,411 2,309,465,200
24/09/2020 52,900 -0.60 -1.13 53,500 53,700 52,800 38,564 2,040,035,600
23/09/2020 53,500 -0.80 -1.50 54,300 54,700 53,400 34,320 1,836,120,000
22/09/2020 54,300 0.30 0.55 54,000 54,900 53,500 35,888 1,948,718,400
21/09/2020 54,000 1.00 1.85 53,000 54,400 52,600 50,333 2,717,982,000
18/09/2020 53,000 0.10 0.19 52,900 54,000 52,600 25,013 1,325,689,000
17/09/2020 52,900 0.50 0.95 52,400 54,000 52,100 31,321 1,656,880,900
16/09/2020 52,400 -1.70 -3.24 54,100 54,800 52,300 82,646 4,330,650,400
15/09/2020 54,100 1.10 2.03 53,000 55,000 52,800 63,468 3,433,618,800
14/09/2020 53,000 0.40 0.75 52,600 53,300 52,500 53,464 2,833,592,000
11/09/2020 52,600 1.20 2.28 51,400 53,500 51,200 57,595 3,029,497,000
10/09/2020 51,400 -0.40 -0.78 51,800 52,300 51,200 36,297 1,865,665,800
09/09/2020 51,800 2.85 5.50 48,950 52,100 48,300 861,820 44,642,276,000
08/09/2020 48,950 1.30 2.66 47,650 49,000 47,500 40,756 1,995,006,200
07/09/2020 47,650 -1.00 -2.10 48,650 49,000 47,500 36,787 1,752,900,550
04/09/2020 48,650 -0.30 -0.62 48,950 48,650 47,400 44,297 2,155,049,050
03/09/2020 48,950 0.00 ■■ 0.00 49,000 49,900 48,000 46,629 2,282,489,550
02/09/2020 49,000 3.20 6.53 45,800 49,000 45,800 70,433 3,451,217,000
01/09/2020 49,000 3.20 6.53 45,800 49,000 45,800 70,433 3,451,217,000
31/08/2020 45,800 -2.00 -4.37 47,800 48,000 45,500 102,298 4,685,248,400
28/08/2020 47,800 -1.20 -2.51 48,950 49,500 47,700 48,831 2,334,121,800
27/08/2020 48,950 -0.20 -0.41 49,150 49,300 48,050 54,657 2,675,460,150
26/08/2020 49,150 0.10 0.20 49,000 51,000 48,050 49,512 2,433,514,800
25/08/2020 49,000 -0.10 -0.20 49,100 50,200 48,600 52,067 2,551,283,000
24/08/2020 49,100 3.20 6.52 45,900 49,100 45,900 107,655 5,285,860,500
21/08/2020 45,900 -0.30 -0.65 46,150 46,950 45,900 35,109 1,611,503,100
20/08/2020 46,150 0.50 1.08 45,600 47,750 45,750 79,380 3,663,387,000
19/08/2020 45,600 3.00 6.58 42,650 45,600 42,700 124,076 5,657,865,600
18/08/2020 42,650 0.80 1.88 41,900 42,650 41,950 36,102 1,539,750,300
17/08/2020 41,900 -0.60 -1.43 42,500 42,500 41,550 27,726 1,161,719,400
14/08/2020 42,500 0.00 ■■ 0.00 42,500 42,750 41,600 53,876 2,289,730,000
13/08/2020 42,500 0.30 0.71 42,200 42,850 42,100 35,906 1,526,005,000
12/08/2020 42,200 -0.50 -1.18 42,750 43,000 41,850 40,454 1,707,158,800
11/08/2020 42,750 0.10 0.23 42,600 43,100 42,450 57,959 2,477,747,250
10/08/2020 42,600 0.00 ■■ 0.00 42,600 43,300 42,600 52,733 2,246,425,800
07/08/2020 42,600 -0.30 -0.70 42,850 43,600 42,200 57,938 2,468,158,800
06/08/2020 42,850 0.00 ■■ 0.00 42,850 43,350 41,900 50,156 2,149,184,600
05/08/2020 42,850 1.90 4.43 41,000 43,450 40,300 83,900 3,595,115,000
04/08/2020 41,000 0.50 1.22 40,450 42,000 39,800 49,387 2,024,867,000
03/08/2020 40,450 1.70 4.20 38,750 40,500 38,750 55,802 2,257,190,900
31/07/2020 38,750 -1.20 -3.10 39,900 39,900 38,750 60,867 2,358,596,250
30/07/2020 39,900 0.00 ■■ 0.00 39,900 40,500 39,500 46,563 1,857,863,700
29/07/2020 39,900 -0.60 -1.50 40,550 40,600 38,500 87,851 3,505,254,900
28/07/2020 40,550 2.70 6.66 37,900 40,550 38,150 53,813 2,182,117,150
27/07/2020 37,900 -1.60 -4.22 39,450 41,000 36,700 79,724 3,021,539,600
26/07/2020 39,450 -3.00 -7.60 42,400 42,400 39,450 111,557 4,400,923,650
24/07/2020 39,450 -3.00 -7.60 42,400 42,400 39,450 111,557 4,400,923,650
23/07/2020 42,400 -0.90 -2.12 43,300 43,250 41,700 52,263 2,215,951,200
22/07/2020 43,300 -0.60 -1.39 43,850 43,900 42,950 46,784 2,025,747,200
21/07/2020 43,850 2.90 6.61 41,000 43,850 40,800 94,056 4,124,355,600
20/07/2020 41,000 -1.50 -3.66 42,500 43,000 40,900 64,511 2,644,951,000
19/07/2020 42,500 -0.30 -0.71 42,800 43,250 41,800 55,796 2,371,330,000
17/07/2020 42,500 -0.30 -0.71 42,800 43,250 41,800 55,796 2,371,330,000
16/07/2020 42,800 -0.10 -0.23 42,850 43,400 42,350 37,496 1,604,828,800
15/07/2020 42,850 -0.40 -0.93 43,300 44,750 42,600 48,825 2,092,151,250
14/07/2020 43,300 0.30 0.69 43,000 45,000 41,050 97,322 4,214,042,600
13/07/2020 43,000 -2.40 -5.58 45,350 45,200 43,000 62,399 2,683,157,000
12/07/2020 45,350 1.90 4.19 43,500 46,200 43,300 64,891 2,942,806,850
10/07/2020 45,350 1.90 4.19 43,500 46,200 43,300 64,891 2,942,806,850
09/07/2020 43,500 2.80 6.44 40,700 43,500 40,500 75,882 3,300,867,000
08/07/2020 40,700 -1.20 -2.95 41,900 41,500 40,100 45,536 1,853,315,200
07/07/2020 41,900 0.60 1.43 41,300 43,000 41,300 51,963 2,177,249,700
06/07/2020 41,300 -0.60 -1.45 41,900 41,900 39,700 72,012 2,974,095,600
05/07/2020 41,900 -1.70 -4.06 43,600 43,500 41,550 46,552 1,950,528,800
03/07/2020 41,900 -1.70 -4.06 43,600 43,500 41,550 46,552 1,950,528,800
02/07/2020 43,600 2.70 6.19 40,950 43,800 42,300 67,462 2,941,343,200
01/07/2020 40,950 2.70 6.59 38,300 40,950 39,000 51,003 2,088,572,850
30/06/2020 38,300 2.50 6.53 35,800 38,300 36,000 80,353 3,077,519,900
29/06/2020 35,800 -2.40 -6.70 38,200 37,900 35,550 67,686 2,423,158,800
28/06/2020 38,200 -1.00 -2.62 39,200 39,450 36,500 562,080 21,471,456,000
26/06/2020 38,200 -1.00 -2.62 39,200 39,450 36,500 562,080 21,471,456,000
25/06/2020 39,200 0.50 1.28 38,700 41,400 36,300 83,731 3,282,255,200
24/06/2020 38,700 2.50 6.46 36,200 38,700 35,400 61,040 2,362,248,000
23/06/2020 36,200 -0.80 -2.21 37,000 37,900 34,500 56,579 2,048,159,800
22/06/2020 37,000 2.40 6.49 34,600 37,000 34,700 86,273 3,192,101,000
19/06/2020 34,600 2.30 6.65 32,350 34,600 32,500 91,515 3,166,419,000
18/06/2020 32,350 2.10 6.49 30,250 32,350 30,050 104,541 3,381,901,350
17/06/2020 30,250 1.95 6.45 28,300 30,250 28,400 682,540 20,646,835,000
16/06/2020 28,300 1.10 3.89 27,200 28,900 27,500 37,791 1,069,485,300
15/06/2020 27,200 -2.00 -7.35 29,200 29,500 27,200 64,618 1,757,609,600
14/06/2020 29,200 -0.20 -0.68 29,400 29,200 27,350 75,352 2,200,278,400
12/06/2020 29,200 -0.20 -0.68 29,400 29,200 27,350 75,352 2,200,278,400
11/06/2020 29,400 -2.20 -7.48 31,600 33,000 29,400 70,628 2,076,463,200
10/06/2020 31,600 0.70 2.22 30,900 31,600 30,200 67,743 2,140,678,800
09/06/2020 30,850 -0.60 -1.94 31,500 31,650 30,800 48,191 1,486,692,350
08/06/2020 31,500 0.60 1.90 30,900 31,800 30,650 68,495 2,157,592,500
06/06/2020 30,900 1.00 3.24 29,900 31,500 29,900 90,377 2,792,649,300
05/06/2020 30,900 1.00 3.24 29,900 31,500 29,900 90,377 2,792,649,300
04/06/2020 29,900 2.00 6.69 27,950 29,900 28,400 84,032 2,512,556,800
03/06/2020 27,950 1.80 6.44 26,150 27,950 26,200 78,212 2,186,025,400
02/06/2020 26,150 -0.90 -3.44 27,000 27,100 26,150 53,712 1,404,568,800
01/06/2020 27,000 0.00 ■■ 0.00 27,000 27,300 26,750 39,739 1,072,953,000
31/05/2020 27,000 0.20 0.74 26,800 27,100 26,700 33,097 893,619,000
29/05/2020 27,000 0.20 0.74 26,800 27,100 26,700 33,097 893,619,000
28/05/2020 26,800 0.10 0.37 26,700 26,950 26,600 32,006 857,760,800
27/05/2020 26,700 -0.70 -2.62 27,400 27,950 26,700 42,342 1,130,531,400
26/05/2020 27,400 0.30 1.09 27,100 27,550 27,200 29,693 813,588,200
25/05/2020 27,100 0.20 0.74 26,900 27,600 26,750 42,323 1,146,953,300
24/05/2020 26,900 -0.10 -0.37 27,000 27,300 26,750 33,897 911,829,300
22/05/2020 26,900 -0.10 -0.37 27,000 27,300 26,750 33,897 911,829,300
21/05/2020 27,000 -0.40 -1.48 27,400 27,900 26,900 40,840 1,102,680,000
20/05/2020 27,400 -0.40 -1.46 27,750 27,700 27,000 32,916 901,898,400
19/05/2020 27,750 0.00 ■■ 0.00 27,750 28,350 27,650 45,805 1,271,088,750
18/05/2020 27,750 1.10 3.96 26,700 28,200 26,450 64,004 1,776,111,000
17/05/2020 26,700 0.00 ■■ 0.00 26,700 27,200 26,250 42,491 1,134,509,700
15/05/2020 26,700 0.00 ■■ 0.00 26,700 27,200 26,250 42,491 1,134,509,700
14/05/2020 26,700 -0.90 -3.37 27,550 27,400 26,700 40,055 1,069,468,500
13/05/2020 27,550 0.70 2.54 26,900 27,800 26,500 72,842 2,006,797,100
12/05/2020 26,900 -0.50 -1.86 27,350 27,500 26,400 55,235 1,485,821,500
11/05/2020 27,350 1.30 4.75 26,100 27,800 26,100 78,169 2,137,922,150
10/05/2020 26,100 -0.50 -1.92 26,600 26,900 26,000 66,987 1,748,360,700
08/05/2020 26,100 -0.50 -1.92 26,600 26,900 26,000 66,987 1,748,360,700
07/05/2020 26,600 -0.30 -1.13 26,900 27,100 26,450 73,921 1,966,298,600
06/05/2020 26,900 1.50 5.58 25,450 26,900 25,000 80,608 2,168,355,200
05/05/2020 25,450 0.10 0.39 25,300 25,600 24,800 38,532 980,639,400
04/05/2020 25,300 0.50 1.98 24,800 26,500 24,600 91,117 2,305,260,100
01/05/2020 24,800 1.60 6.45 23,200 24,800 22,950 121,944 3,024,211,200
30/04/2020 24,800 1.60 6.45 23,200 24,800 22,950 121,944 3,024,211,200
29/04/2020 24,800 1.60 6.45 23,200 24,800 22,950 121,944 3,024,211,200
28/04/2020 23,200 -0.20 -0.86 23,400 23,500 22,800 36,618 849,537,600
27/04/2020 23,400 -0.40 -1.71 23,800 24,200 23,400 31,633 740,212,200
26/04/2020 23,800 -0.40 -1.68 24,200 24,200 23,600 30,206 718,902,800
24/04/2020 23,800 -0.40 -1.68 24,200 24,200 23,600 30,206 718,902,800
23/04/2020 24,200 0.80 3.31 23,450 24,400 23,600 44,146 1,068,333,200
22/04/2020 23,450 1.10 4.69 22,350 23,450 22,400 38,111 893,702,950
21/04/2020 22,350 -1.30 -5.82 23,650 23,500 22,300 49,328 1,102,480,800
20/04/2020 23,650 -0.10 -0.42 23,700 24,300 23,250 46,255 1,093,930,750
19/04/2020 23,700 0.80 3.38 22,900 23,700 22,850 58,417 1,384,482,900
17/04/2020 23,700 0.80 3.38 22,900 23,700 22,850 58,417 1,384,482,900
16/04/2020 22,900 -0.50 -2.18 23,400 23,350 22,700 34,678 794,126,200
15/04/2020 23,400 0.10 0.43 23,300 23,900 23,300 31,196 729,986,400
14/04/2020 23,300 1.30 5.58 22,000 23,400 22,100 42,929 1,000,245,700
13/04/2020 22,000 0.10 0.45 21,850 22,500 21,450 47,180 1,037,960,000
12/04/2020 21,850 -0.50 -2.29 22,400 22,200 21,500 42,215 922,397,750
10/04/2020 21,850 -0.50 -2.29 22,400 22,200 21,500 42,215 922,397,750
09/04/2020 22,400 -0.40 -1.79 22,750 23,000 22,300 46,797 1,048,252,800
08/04/2020 22,750 0.90 3.96 21,800 23,000 21,700 63,548 1,445,717,000
07/04/2020 21,800 1.40 6.42 20,400 21,800 20,100 58,135 1,267,343,000
06/04/2020 20,400 1.30 6.37 19,100 20,400 19,350 38,894 793,437,600
03/04/2020 19,100 0.60 3.14 18,550 19,350 18,350 70,476 1,346,091,600
02/04/2020 18,550 0.90 4.85 17,700 18,550 17,700 32,772 607,920,600
01/04/2020 18,550 0.90 4.85 17,700 18,550 17,700 32,772 607,920,600
31/03/2020 17,700 0.20 1.13 17,500 18,250 17,100 31,557 558,558,900
30/03/2020 17,500 -0.90 -5.14 18,400 18,000 17,150 24,468 428,190,000
29/03/2020 18,400 0.00 ■■ 0.00 18,400 19,200 18,200 47,566 875,214,400
27/03/2020 18,400 0.00 ■■ 0.00 18,400 19,200 18,200 47,566 875,214,400
26/03/2020 18,400 -0.40 -2.17 18,800 19,200 18,400 38,749 712,981,600
25/03/2020 18,800 1.20 6.38 17,600 18,800 17,950 45,226 850,248,800
24/03/2020 17,600 -0.50 -2.84 18,150 18,350 17,600 42,406 746,345,600
23/03/2020 18,150 -1.40 -7.71 19,500 19,300 18,150 20,396 370,187,400
22/03/2020 19,500 0.10 0.51 19,400 19,800 18,900 42,344 825,708,000
20/03/2020 19,500 0.10 0.51 19,400 19,800 18,900 42,344 825,708,000
19/03/2020 19,400 -1.20 -6.19 20,600 20,750 19,400 43,747 848,691,800
18/03/2020 20,600 -0.10 -0.49 20,700 21,200 20,100 58,193 1,198,775,800
17/03/2020 20,700 0.30 1.45 20,450 20,900 19,100 51,159 1,058,991,300
16/03/2020 20,450 -1.50 -7.33 21,950 22,200 20,450 621,030 12,700,063,500
14/03/2020 21,950 -0.05 -0.23 21,950 22,500 20,450 861,960 18,920,022,000
13/03/2020 21,950 -0.05 -0.23 21,950 22,500 20,450 861,960 18,920,022,000
12/03/2020 21,950 -1.60 -7.29 23,550 22,000 21,950 229,780 5,043,671,000
11/03/2020 23,550 -1.75 -7.43 25,300 26,000 23,550 733,130 17,265,211,500
10/03/2020 25,300 -0.10 -0.40 25,450 25,950 23,900 82,456 2,086,136,800
09/03/2020 25,450 -1.90 -7.47 27,350 26,000 25,450 32,754 833,589,300
07/03/2020 27,350 1.10 4.02 26,300 27,500 25,300 92,373 2,526,401,550
06/03/2020 27,350 1.10 4.02 26,300 27,500 25,300 92,373 2,526,401,550
05/03/2020 26,300 -0.60 -2.28 26,900 27,150 26,300 41,236 1,084,506,800
04/03/2020 26,900 0.00 ■■ 0.00 26,850 27,500 26,500 51,546 1,386,587,400
03/03/2020 26,850 1.80 6.70 25,100 26,850 25,400 61,074 1,639,836,900
02/03/2020 25,100 -0.10 -0.40 25,200 25,150 24,700 49,232 1,235,723,200
28/02/2020 25,200 -1.40 -5.56 26,600 26,150 25,050 46,837 1,180,292,400
27/02/2020 26,600 0.00 ■■ 0.00 26,600 26,750 26,050 42,238 1,123,530,800
26/02/2020 26,600 -0.70 -2.63 27,300 27,100 26,250 31,702 843,273,200
25/02/2020 27,300 1.40 5.13 25,950 27,500 25,350 46,711 1,275,210,300
24/02/2020 25,950 -1.80 -6.94 27,700 27,600 25,850 43,875 1,138,556,250
21/02/2020 27,700 0.40 1.44 27,300 27,950 26,700 51,348 1,422,339,600
20/02/2020 27,300 -0.80 -2.93 28,100 28,050 27,050 55,604 1,517,989,200
19/02/2020 28,100 -0.30 -1.07 28,400 28,550 27,900 35,427 995,498,700
18/02/2020 28,400 0.10 0.35 28,300 28,700 27,850 42,528 1,207,795,200
17/02/2020 28,300 0.40 1.41 27,950 28,500 28,000 57,599 1,630,051,700
15/02/2020 27,950 0.60 2.15 27,350 28,200 27,300 53,081 1,483,613,950
14/02/2020 27,950 0.60 2.15 27,350 28,200 27,300 53,081 1,483,613,950
13/02/2020 27,350 0.30 1.10 27,100 27,350 26,850 56,382 1,542,047,700
12/02/2020 27,100 0.30 1.11 26,800 27,400 27,000 50,075 1,357,032,500
11/02/2020 26,800 0.30 1.12 26,550 27,000 26,000 57,980 1,553,864,000
10/02/2020 26,550 1.70 6.40 24,900 26,600 24,850 85,464 2,269,069,200
09/02/2020 24,900 0.00 ■■ 0.00 24,850 25,150 24,750 47,823 1,190,792,700
07/02/2020 24,900 0.00 ■■ 0.00 24,850 25,150 24,750 47,823 1,190,792,700
06/02/2020 24,850 1.00 4.02 23,900 25,000 23,750 40,972 1,018,154,200
05/02/2020 23,900 0.20 0.84 23,700 24,000 23,600 36,230 865,897,000
04/02/2020 23,700 0.50 2.11 23,200 23,900 23,100 39,937 946,506,900
03/02/2020 23,200 -0.40 -1.72 23,650 23,550 22,000 67,326 1,561,963,200
02/02/2020 23,650 -0.70 -2.96 24,300 24,450 23,650 48,917 1,156,887,050
31/01/2020 23,650 -0.70 -2.96 24,300 24,450 23,650 48,917 1,156,887,050
30/01/2020 24,300 -1.50 -6.17 25,800 25,700 24,000 68,923 1,674,828,900
29/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
28/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
27/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
26/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
24/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
23/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
22/01/2020 25,800 0.00 ■■ 0.00 25,800 26,050 25,650 41,040 1,058,832,000
21/01/2020 25,800 0.70 2.71 25,100 25,800 25,100 491,400 12,678,120,000
20/01/2020 25,100 -0.10 -0.40 25,200 25,350 24,950 319,160 8,010,916,000
17/01/2020 25,200 0.50 1.98 24,700 25,300 24,700 691,710 17,431,092,000
16/01/2020 24,700 0.10 0.40 24,600 24,700 24,200 370,740 9,157,278,000
15/01/2020 24,600 0.75 3.05 23,850 24,600 23,650 642,470 15,804,762,000
14/01/2020 23,700 0.05 0.21 23,650 23,850 23,550 173,170 4,104,129,000
13/01/2020 23,650 0.30 1.27 23,300 23,700 23,050 49,287 1,165,637,550
10/01/2020 23,300 0.40 1.72 22,850 23,400 22,800 49,812 1,160,619,600
09/01/2020 22,850 0.60 2.63 22,300 22,950 22,350 41,794 954,992,900
08/01/2020 22,300 -0.40 -1.79 22,700 22,700 21,900 46,386 1,034,407,800
07/01/2020 22,700 -0.30 -1.32 23,000 23,200 22,600 37,607 853,678,900
06/01/2020 23,000 -0.30 -1.30 23,300 23,250 22,800 34,536 794,328,000
03/01/2020 23,300 0.10 0.43 23,200 23,500 23,050 40,681 947,867,300
02/01/2020 23,200 0.20 0.86 23,000 23,300 22,800 51,445 1,193,524,000
31/12/2019 23,000 -0.10 -0.43 23,100 23,150 22,600 38,800 892,400,000
30/12/2019 23,100 0.10 0.43 23,050 23,200 22,800 45,842 1,058,950,200
28/12/2019 23,050 -0.20 -0.87 23,250 23,250 22,600 56,663 1,306,082,150
27/12/2019 23,050 -0.20 -0.87 23,250 23,250 22,600 56,663 1,306,082,150
26/12/2019 23,250 0.90 3.87 22,300 23,250 22,150 78,041 1,814,453,250
25/12/2019 22,300 0.60 2.69 21,700 22,450 21,600 62,668 1,397,496,400
24/12/2019 21,700 -0.10 -0.46 21,750 21,800 21,150 56,607 1,228,371,900
23/12/2019 21,750 -0.90 -4.14 22,700 22,950 21,600 76,703 1,668,290,250
21/12/2019 22,700 -0.10 -0.44 22,700 22,950 22,600 200,090 4,542,043,000
20/12/2019 22,700 -0.10 -0.44 22,700 22,950 22,600 200,090 4,542,043,000
19/12/2019 22,700 0.30 1.32 22,400 22,850 22,400 40,471 918,691,700
18/12/2019 22,400 -0.60 -2.68 23,000 23,300 22,400 45,400 1,016,960,000
17/12/2019 23,000 -0.60 -2.61 23,600 23,800 22,900 41,368 951,464,000
16/12/2019 23,600 -0.20 -0.85 23,800 23,950 23,350 26,256 619,641,600
14/12/2019 23,800 -0.10 -0.42 23,900 24,100 23,550 32,738 779,164,400
13/12/2019 23,800 -0.10 -0.42 23,900 24,100 23,550 32,738 779,164,400
12/12/2019 23,900 0.40 1.67 23,500 23,950 23,500 58,130 1,389,307,000
11/12/2019 23,500 -0.10 -0.43 23,550 23,650 23,150 41,263 969,680,500
10/12/2019 23,550 -0.40 -1.70 24,000 24,000 23,400 36,213 852,816,150
09/12/2019 24,000 0.40 1.67 23,600 24,150 23,600 47,821 1,147,704,000
07/12/2019 23,600 0.00 ■■ 0.00 23,650 23,800 23,450 40,120 946,832,000
06/12/2019 23,600 0.00 ■■ 0.00 23,650 23,800 23,450 40,120 946,832,000
05/12/2019 23,650 -0.10 -0.42 23,750 23,950 23,400 42,491 1,004,912,150
04/12/2019 23,700 0.40 1.69 23,250 23,800 23,200 56,959 1,349,928,300
03/12/2019 23,250 0.30 1.29 23,000 23,400 22,350 79,183 1,841,004,750
02/12/2019 23,000 -0.60 -2.61 23,600 24,200 23,000 44,360 1,020,280,000
29/11/2019 23,600 0.20 0.85 23,400 23,600 23,100 48,580 1,146,488,000
28/11/2019 23,400 -1.00 -4.27 24,350 24,450 23,300 65,189 1,525,422,600
27/11/2019 24,350 0.30 1.23 24,050 24,500 24,000 53,374 1,299,656,900
26/11/2019 24,050 0.40 1.66 23,650 24,050 23,600 60,353 1,451,489,650
25/11/2019 23,650 -0.90 -3.81 24,500 24,700 23,600 73,822 1,745,890,300
23/11/2019 24,500 -1.50 -6.12 25,950 26,100 24,300 66,543 1,630,303,500
22/11/2019 24,500 -1.50 -6.12 25,950 26,100 24,300 66,543 1,630,303,500
21/11/2019 25,950 0.10 0.39 25,900 26,100 25,650 34,078 884,324,100
20/11/2019 25,900 0.10 0.39 25,800 26,000 25,650 35,451 918,180,900
19/11/2019 25,800 0.30 1.16 25,500 25,900 25,200 67,538 1,742,480,400
18/11/2019 25,500 -0.40 -1.57 25,900 25,950 25,400 43,013 1,096,831,500
15/11/2019 25,900 -0.10 -0.39 25,950 26,100 25,850 33,517 868,090,300
14/11/2019 25,950 -0.40 -1.54 26,400 26,650 25,750 60,255 1,563,617,250
13/11/2019 26,400 -0.50 -1.89 26,850 27,000 26,350 51,206 1,351,838,400
12/11/2019 26,850 0.10 0.37 26,800 27,000 26,700 48,221 1,294,733,850
11/11/2019 26,800 0.80 2.99 26,000 26,900 25,750 92,191 2,470,718,800
09/11/2019 26,000 0.10 0.38 25,950 26,100 25,700 53,809 1,399,034,000
08/11/2019 26,000 0.10 0.38 25,950 26,100 25,700 53,809 1,399,034,000
07/11/2019 25,950 -0.10 -0.39 26,000 26,050 25,650 40,048 1,039,245,600
06/11/2019 26,000 0.10 0.38 25,850 26,300 25,900 56,244 1,462,344,000
05/11/2019 25,850 0.10 0.39 25,800 26,100 25,650 64,313 1,662,491,050
04/11/2019 25,900 0.30 1.16 25,550 26,000 25,400 71,357 1,848,146,300
01/11/2019 25,900 0.30 1.16 25,550 26,000 25,400 71,357 1,848,146,300
31/10/2019 25,550 -0.80 -3.13 26,300 26,300 25,550 80,389 2,053,938,950
30/10/2019 26,300 -0.10 -0.38 26,350 26,600 26,150 75,672 1,990,173,600
29/10/2019 26,350 0.10 0.38 26,250 26,350 25,800 79,509 2,095,062,150
28/10/2019 26,250 0.20 0.76 26,050 26,500 26,050 71,827 1,885,458,750
26/10/2019 26,050 0.30 1.15 25,750 26,250 25,600 128,697 3,352,556,850
25/10/2019 26,050 0.30 1.15 25,750 26,250 25,600 128,697 3,352,556,850
24/10/2019 25,750 0.10 0.39 25,600 25,850 25,550 38,694 996,370,500
23/10/2019 25,600 -0.10 -0.39 25,750 26,050 25,500 59,677 1,527,731,200
22/10/2019 25,750 1.00 3.88 24,750 26,300 24,750 138,342 3,562,306,500
21/10/2019 24,750 -0.10 -0.40 24,850 24,900 24,600 54,817 1,356,720,750
18/10/2019 24,850 0.40 1.61 24,500 25,050 24,650 102,092 2,536,986,200
17/10/2019 24,500 -0.50 -2.04 25,000 25,100 24,500 55,902 1,369,599,000
16/10/2019 25,000 0.10 0.40 24,900 25,200 24,850 52,378 1,309,450,000
15/10/2019 24,900 -0.10 -0.40 24,950 25,200 24,750 39,946 994,655,400
14/10/2019 24,950 0.20 0.80 24,750 25,200 24,700 64,329 1,605,008,550
11/10/2019 24,750 0.20 0.81 24,550 24,750 24,400 58,680 1,452,330,000
10/10/2019 24,550 0.10 0.41 24,450 24,850 24,500 66,835 1,640,799,250
09/10/2019 24,450 -0.60 -2.45 25,000 25,000 24,450 47,939 1,172,108,550
08/10/2019 25,000 -0.30 -1.20 25,300 25,450 24,700 54,053 1,351,325,000
07/10/2019 25,300 0.10 0.40 25,200 25,400 25,150 49,127 1,242,913,100
04/10/2019 25,200 0.50 1.98 24,700 25,450 24,700 90,109 2,270,746,800
03/10/2019 24,700 -0.80 -3.24 25,450 24,900 24,500 48,776 1,204,767,200
02/10/2019 25,450 0.00 ■■ 0.00 25,450 25,750 25,100 60,995 1,552,322,750
01/10/2019 25,450 0.60 2.36 24,850 25,450 24,550 84,544 2,151,644,800
30/09/2019 24,850 -0.40 -1.61 25,250 25,550 24,700 59,396 1,475,990,600
27/09/2019 25,250 -0.20 -0.79 25,450 25,700 24,950 59,754 1,508,788,500
26/09/2019 25,450 0.30 1.18 25,100 25,450 25,000 104,166 2,651,024,700
25/09/2019 25,100 0.60 2.39 24,550 25,100 24,400 90,095 2,261,384,500
24/09/2019 24,550 -0.20 -0.81 24,750 24,950 24,250 70,823 1,738,704,650
23/09/2019 24,750 0.10 0.40 24,600 25,300 24,700 99,281 2,457,204,750
20/09/2019 24,600 0.60 2.44 24,000 24,850 24,100 168,278 4,139,638,800
19/09/2019 24,000 0.40 1.67 23,600 24,000 23,450 73,454 1,762,896,000
18/09/2019 23,600 -0.10 -0.42 23,750 23,900 23,550 45,019 1,062,448,400
17/09/2019 23,750 -0.10 -0.42 23,800 23,900 23,650 46,521 1,104,873,750
16/09/2019 23,800 -0.10 -0.42 23,850 24,000 23,750 51,199 1,218,536,200
13/09/2019 23,850 0.50 2.10 23,400 24,000 23,300 93,788 2,236,843,800
12/09/2019 23,400 0.20 0.85 23,200 23,500 22,950 87,752 2,053,396,800
11/09/2019 23,200 0.10 0.43 23,100 23,350 22,850 44,115 1,023,468,000
10/09/2019 23,650 0.10 0.42 23,550 23,750 23,000 78,160 1,848,484,000
09/09/2019 23,550 -0.40 -1.70 24,000 24,050 23,550 40,869 962,464,950
06/09/2019 24,000 0.40 1.67 23,600 24,100 23,500 59,933 1,438,392,000
05/09/2019 23,600 -0.40 -1.69 24,000 24,000 23,600 40,077 945,817,200
04/09/2019 24,000 0.60 2.50 23,400 24,000 23,200 49,536 1,188,864,000
03/09/2019 23,400 0.00 ■■ 0.00 23,400 23,600 23,250 48,186 1,127,552,400
30/08/2019 23,400 0.20 0.85 23,200 23,600 23,200 42,076 984,578,400
29/08/2019 23,200 0.40 1.72 22,800 23,400 22,750 57,856 1,342,259,200
28/08/2019 22,800 -0.50 -2.19 23,300 23,450 22,800 62,812 1,432,113,600
27/08/2019 23,300 -0.40 -1.72 23,700 23,900 23,300 41,710 971,843,000
26/08/2019 23,700 -0.50 -2.11 24,200 24,200 23,600 57,344 1,359,052,800
23/08/2019 24,200 -0.20 -0.83 24,400 24,450 24,000 53,978 1,306,267,600
22/08/2019 24,400 0.10 0.41 24,250 24,500 24,000 73,590 1,795,596,000
21/08/2019 24,250 -0.30 -1.24 24,500 24,550 24,200 67,480 1,636,390,000
20/08/2019 24,500 1.20 4.90 23,300 24,500 23,100 99,550 2,438,975,000
19/08/2019 23,300 0.20 0.86 23,150 23,300 22,950 54,251 1,264,048,300
16/08/2019 23,150 -0.20 -0.86 23,350 23,400 23,000 103,442 2,394,682,300
15/08/2019 23,350 -0.30 -1.28 23,600 23,500 22,850 81,309 1,898,565,150
14/08/2019 23,600 0.10 0.42 23,500 23,900 23,500 69,207 1,633,285,200
13/08/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,100 80,456 1,890,716,000
12/08/2019 23,500 0.90 3.83 22,600 23,500 22,600 88,090 2,070,115,000
09/08/2019 22,600 0.20 0.88 22,400 22,750 22,300 63,137 1,426,896,200
08/08/2019 22,400 0.60 2.68 21,800 22,400 21,700 81,668 1,829,363,200
07/08/2019 21,800 0.10 0.46 21,700 22,150 21,500 71,584 1,560,531,200
06/08/2019 21,700 -0.70 -3.23 22,350 22,100 21,500 49,375 1,071,437,500
05/08/2019 22,350 -0.30 -1.34 22,650 22,800 22,250 44,833 1,002,017,550
02/08/2019 22,650 -0.20 -0.88 22,850 22,850 22,450 43,649 988,649,850
01/08/2019 22,850 0.50 2.19 22,400 22,900 22,300 42,298 966,509,300
31/07/2019 22,400 -0.10 -0.45 22,500 22,500 22,150 47,008 1,052,979,200
30/07/2019 22,500 -0.40 -1.78 22,950 23,100 22,300 55,413 1,246,792,500
29/07/2019 22,950 -0.30 -1.31 23,200 23,300 22,750 52,518 1,205,288,100
26/07/2019 23,200 -0.40 -1.72 23,600 23,650 23,200 59,358 1,377,105,600
25/07/2019 23,600 0.00 ■■ 0.00 23,600 23,750 23,400 54,441 1,284,807,600
24/07/2019 23,600 0.00 ■■ 0.00 23,650 23,800 23,450 41,627 982,397,200
23/07/2019 23,650 0.50 2.11 23,100 23,700 23,050 69,299 1,638,921,350
22/07/2019 23,100 -0.40 -1.73 23,500 23,550 22,900 42,280 976,668,000
19/07/2019 23,500 -0.10 -0.43 23,600 23,750 23,000 98,958 2,325,513,000
18/07/2019 23,600 -0.10 -0.42 23,700 23,750 23,500 55,675 1,313,930,000
17/07/2019 23,700 0.20 0.84 23,500 23,850 23,350 86,684 2,054,410,800
16/07/2019 23,500 -0.10 -0.43 23,650 23,750 23,400 67,617 1,588,999,500
15/07/2019 23,650 0.80 3.38 22,900 23,700 22,900 91,231 2,157,613,150
12/07/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 74,710 1,710,859,000
11/07/2019 22,900 -0.10 -0.44 23,000 23,250 22,800 87,268 1,998,437,200
10/07/2019 23,000 0.00 ■■ 0.00 23,000 23,200 22,750 79,524 1,829,052,000
09/07/2019 23,000 0.40 1.74 22,550 23,200 22,550 120,303 2,766,969,000
08/07/2019 22,550 0.30 1.33 22,250 22,700 22,050 116,762 2,632,983,100
05/07/2019 22,250 0.20 0.90 22,050 22,300 21,700 104,908 2,334,203,000
04/07/2019 22,050 0.20 0.91 21,850 22,100 21,750 83,386 1,838,661,300
03/07/2019 21,850 0.50 2.29 21,400 21,900 21,300 101,058 2,208,117,300
02/07/2019 21,400 0.30 1.40 21,050 21,450 20,850 71,813 1,536,798,200
01/07/2019 21,050 0.20 0.95 20,900 21,150 20,950 38,303 806,278,150
28/06/2019 20,900 0.10 0.48 20,800 20,900 20,650 33,895 708,405,500
27/06/2019 20,800 0.00 ■■ 0.00 20,800 21,100 20,700 31,017 645,153,600
26/06/2019 20,800 0.10 0.48 20,750 21,000 20,700 23,960 498,368,000
25/06/2019 20,750 -0.60 -2.89 21,300 21,350 20,750 37,933 787,109,750
24/06/2019 21,300 -0.20 -0.94 21,500 21,700 21,200 42,222 899,328,600
21/06/2019 21,500 0.20 0.93 21,300 21,500 20,950 49,369 1,061,433,500
20/06/2019 21,300 0.40 1.88 20,900 21,400 20,850 57,283 1,220,127,900
19/06/2019 20,900 0.00 ■■ 0.00 20,900 21,050 20,650 22,360 467,324,000
18/06/2019 20,900 -0.10 -0.48 21,000 20,950 20,600 28,044 586,119,600
17/06/2019 21,000 -0.40 -1.90 21,400 21,400 20,850 21,138 443,898,000
16/06/2019 21,400 0.00 ■■ 0.00 21,400 21,600 21,200 15,451 330,651,400
14/06/2019 21,400 0.00 ■■ 0.00 21,400 21,600 21,200 15,451 330,651,400
13/06/2019 21,400 -0.50 -2.34 21,850 21,800 21,300 24,452 523,272,800
11/06/2019 21,900 -0.50 -2.28 22,350 22,300 21,700 24,068 527,089,200
10/06/2019 22,350 0.00 ■■ 0.00 22,350 22,500 21,800 36,415 813,875,250
09/06/2019 22,350 0.80 3.58 21,600 22,400 21,500 46,881 1,047,790,350
07/06/2019 22,350 0.80 3.58 21,600 22,400 21,500 46,881 1,047,790,350
06/06/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,450 10,425 225,180,000
05/06/2019 21,600 0.00 ■■ 0.00 21,650 21,850 21,550 15,071 325,533,600
04/06/2019 21,650 0.00 ■■ 0.00 21,650 22,000 21,550 15,505 335,683,250
03/06/2019 21,650 -0.50 -2.31 22,100 22,100 21,600 26,083 564,696,950
02/06/2019 22,100 -0.80 -3.62 22,850 22,900 22,100 27,972 618,181,200
31/05/2019 22,100 -0.80 -3.62 22,850 22,900 22,100 27,972 618,181,200
30/05/2019 22,850 0.10 0.44 22,800 22,950 22,600 21,720 496,302,000
29/05/2019 22,800 0.00 ■■ 0.00 22,800 23,200 22,650 37,151 847,042,800
28/05/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 29,552 673,785,600
27/05/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,750 29,565 679,995,000
26/05/2019 23,000 -0.40 -1.74 23,350 23,250 22,850 35,453 815,419,000
24/05/2019 23,000 -0.40 -1.74 23,350 23,250 22,850 35,453 815,419,000
23/05/2019 23,350 0.00 ■■ 0.00 23,400 23,350 23,050 28,626 668,417,100
22/05/2019 23,400 0.00 ■■ 0.00 23,350 23,650 23,200 61,833 1,446,892,200
21/05/2019 23,350 0.50 2.14 22,850 23,350 22,850 56,261 1,313,694,350
20/05/2019 22,850 0.00 ■■ 0.00 22,850 22,850 22,650 18,141 414,521,850
19/05/2019 22,850 0.00 ■■ 0.00 22,900 22,950 22,600 13,215 301,962,750
17/05/2019 22,850 0.00 ■■ 0.00 22,900 22,950 22,600 13,215 301,962,750
16/05/2019 22,900 -0.10 -0.44 23,000 23,100 22,700 34,901 799,232,900
15/05/2019 23,000 -0.10 -0.43 23,150 23,150 22,850 19,275 443,325,000
14/05/2019 23,150 0.00 ■■ 0.00 23,100 23,400 22,750 66,245 1,533,571,750
13/05/2019 23,100 0.80 3.46 22,350 23,600 22,200 68,531 1,583,066,100
12/05/2019 22,350 0.40 1.79 22,000 22,400 22,000 17,981 401,875,350
10/05/2019 22,350 0.40 1.79 22,000 22,400 22,000 17,981 401,875,350
09/05/2019 22,000 -0.30 -1.36 22,300 22,400 22,000 36,773 809,006,000
08/05/2019 22,300 -0.10 -0.45 22,400 22,500 21,950 23,643 527,238,900
07/05/2019 22,400 0.30 1.34 22,050 22,600 22,050 42,256 946,534,400
06/05/2019 22,050 -0.60 -2.72 22,700 22,500 22,000 14,434 318,269,700
05/05/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,400 25,223 572,562,100
03/05/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,400 25,223 572,562,100
02/05/2019 22,700 -0.10 -0.44 22,800 22,850 22,350 28,604 649,310,800
01/05/2019 22,800 0.20 0.88 22,600 23,000 22,500 62,787 1,431,543,600
30/04/2019 22,800 0.20 0.88 22,600 23,000 22,500 62,787 1,431,543,600
29/04/2019 22,800 0.20 0.88 22,600 23,000 22,500 62,787 1,431,543,600
28/04/2019 22,800 0.20 0.88 22,600 23,000 22,500 62,787 1,431,543,600
26/04/2019 22,800 0.20 0.88 22,600 23,000 22,500 62,787 1,431,543,600
25/04/2019 22,600 -0.10 -0.44 22,700 22,800 22,450 23,904 540,230,400
24/04/2019 22,700 0.20 0.88 22,500 22,700 22,400 23,979 544,323,300
23/04/2019 22,500 0.20 0.89 22,300 22,500 22,200 21,466 482,985,000
22/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 22,150 14,574 325,000,200
21/04/2019 22,300 0.30 1.35 22,000 22,350 22,000 12,857 286,711,100
19/04/2019 22,300 0.30 1.35 22,000 22,350 22,000 12,857 286,711,100
18/04/2019 22,000 -0.50 -2.27 22,500 22,700 21,900 22,403 492,866,000
17/04/2019 22,500 -0.10 -0.44 22,600 22,650 22,200 26,683 600,367,500
16/04/2019 22,600 0.00 ■■ 0.00 22,600 22,600 21,900 22,187 501,426,200
15/04/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 10,517 237,684,200
12/04/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 10,517 237,684,200
11/04/2019 22,700 0.10 0.44 22,650 22,800 22,500 37,050 841,035,000
10/04/2019 22,650 0.00 ■■ 0.00 22,600 22,800 22,400 36,790 833,293,500
09/04/2019 22,600 -0.30 -1.33 22,900 22,900 22,500 30,375 686,475,000
08/04/2019 22,900 0.50 2.18 22,350 22,900 22,400 33,605 769,554,500
05/04/2019 22,350 0.60 2.68 21,800 22,800 22,000 23,846 532,958,100
04/04/2019 21,800 -0.60 -2.75 22,350 22,350 21,800 18,608 405,654,400
03/04/2019 22,350 -0.20 -0.89 22,550 22,700 22,300 3,731 83,387,850
02/04/2019 22,550 -0.20 -0.89 22,750 23,000 22,500 8,237 185,744,350
01/04/2019 22,750 0.00 ■■ 0.00 22,750 23,000 22,600 33,477 761,601,750
31/03/2019 23,900 0.05 0.21 23,850 24,100 23,500 539,660 12,897,874,000
29/03/2019 22,750 -0.40 -1.76 23,100 23,100 22,700 22,864 520,156,000
28/03/2019 23,100 0.00 ■■ 0.00 23,150 23,150 22,800 14,516 335,319,600
27/03/2019 23,150 0.10 0.43 23,000 23,300 22,900 16,036 371,233,400
26/03/2019 23,000 0.30 1.30 22,700 23,000 22,500 30,034 690,782,000
25/03/2019 22,700 -0.60 -2.64 23,300 23,100 22,500 14,749 334,802,300
22/03/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,050 24,856 579,144,800
21/03/2019 23,300 -0.30 -1.29 23,550 23,600 23,150 26,918 627,189,400
20/03/2019 23,550 -0.30 -1.27 23,800 23,800 23,400 21,092 496,716,600
19/03/2019 23,800 -0.10 -0.42 23,900 24,000 23,600 40,023 952,547,400
18/03/2019 23,900 0.60 2.51 23,300 23,900 23,400 57,183 1,366,673,700
15/03/2019 23,300 0.10 0.43 23,200 23,400 23,100 21,669 504,887,700
14/03/2019 23,200 0.40 1.72 22,800 23,200 22,750 18,686 433,515,200
13/03/2019 22,800 0.10 0.44 22,700 23,500 22,650 26,466 603,424,800
12/03/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,500 27,655 627,768,500
11/03/2019 22,700 -0.30 -1.32 22,950 23,000 22,500 24,121 547,546,700
08/03/2019 22,950 -0.20 -0.87 23,150 23,150 22,750 21,371 490,464,450
07/03/2019 23,150 -0.10 -0.43 23,250 23,450 23,100 14,717 340,698,550
06/03/2019 23,250 0.10 0.43 23,200 23,500 23,100 33,540 779,805,000
05/03/2019 23,200 0.00 ■■ 0.00 23,200 23,200 23,050 22,714 526,964,800
04/03/2019 23,200 0.00 ■■ 0.00 23,200 23,400 22,800 43,485 1,008,852,000
01/03/2019 23,200 -0.20 -0.86 23,400 23,950 23,200 42,566 987,531,200
28/02/2019 23,400 -0.50 -2.14 23,900 23,950 23,400 27,100 634,140,000
27/02/2019 23,900 -0.10 -0.42 24,000 24,400 23,800 63,890 1,526,971,000
26/02/2019 24,000 -0.30 -1.25 24,250 24,400 23,850 37,218 893,232,000
25/02/2019 24,250 -0.10 -0.41 24,300 24,500 23,900 45,796 1,110,553,000
22/02/2019 24,300 0.60 2.47 23,700 24,500 23,700 96,220 2,338,146,000
21/02/2019 23,700 0.00 ■■ 0.00 23,700 23,900 23,500 55,626 1,318,336,200
20/02/2019 23,700 -0.20 -0.84 23,900 24,000 23,550 41,494 983,407,800
19/02/2019 23,900 -0.20 -0.84 24,100 24,300 23,800 36,707 877,297,300
18/02/2019 24,100 0.20 0.83 23,900 24,200 23,750 48,778 1,175,549,800
15/02/2019 23,900 0.00 ■■ 0.00 23,900 24,200 23,600 70,001 1,673,023,900
14/02/2019 23,900 -0.10 -0.42 24,000 24,200 23,750 55,619 1,329,294,100
13/02/2019 24,000 -0.20 -0.83 24,200 24,400 23,950 57,238 1,373,712,000
12/02/2019 24,200 0.20 0.83 24,000 24,200 23,650 115,147 2,786,557,400
11/02/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,700 33,315 799,560,000
01/02/2019 24,000 0.70 2.92 23,300 24,000 23,350 82,407 1,977,768,000
31/01/2019 23,300 0.60 2.58 22,700 23,400 22,750 65,536 1,526,988,800
30/01/2019 22,700 -0.10 -0.44 22,800 22,800 22,400 30,958 702,746,600
29/01/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,400 13,968 318,470,400
28/01/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,600 15,929 363,181,200
25/01/2019 22,800 -0.20 -0.88 23,000 23,200 22,750 14,038 320,066,400
24/01/2019 23,000 -0.10 -0.43 23,100 23,200 22,750 13,556,000 311,788,000,000
23/01/2019 23,100 0.10 0.43 23,000 23,200 22,500 29,831,000 689,096,100,000
22/01/2019 23,000 -0.30 -1.30 23,300 23,500 23,000 46,532,000 1,070,236,000,000
21/01/2019 23,300 0.70 3.00 22,600 23,300 22,400 539,810 12,577,573,000
18/01/2019 22,600 -0.10 -0.44 22,700 22,800 22,450 197,670 4,467,342,000
17/01/2019 22,700 -0.10 -0.44 22,800 22,900 22,450 397,290 9,018,483,000
16/01/2019 22,800 0.25 1.10 22,550 23,000 22,500 420,300 9,582,840,000
15/01/2019 22,550 0.05 0.22 22,500 22,600 22,100 481,010 10,846,775,500
14/01/2019 22,500 -0.20 -0.89 22,700 22,700 22,300 118,850 2,674,125,000
11/01/2019 22,700 0.10 0.44 22,600 22,700 22,350 226,560 5,142,912,000
10/01/2019 22,600 0.35 1.55 22,250 22,600 22,200 287,750 6,503,150,000
09/01/2019 22,250 -0.05 -0.22 22,300 22,500 22,000 324,780 7,226,355,000
08/01/2019 22,300 -0.15 -0.67 22,450 22,450 22,250 96,180 2,144,814,000
07/01/2019 22,450 0.45 2.00 22,000 22,500 21,800 532,100 11,945,645,000
04/01/2019 22,000 -0.20 -0.91 22,000 22,000 21,250 520,930 11,460,460,000
03/01/2019 22,000 -0.50 -2.27 22,500 22,500 21,950 366,800 8,069,600,000
02/01/2019 22,500 -0.45 -2.00 22,950 23,000 22,350 418,180 9,409,050,000
30/12/2018 22,950 -0.15 -0.65 22,950 23,100 22,650 323,720 7,429,374,000
28/12/2018 22,950 -0.15 -0.65 22,950 23,100 22,650 323,720 7,429,374,000
27/12/2018 22,950 0.15 0.65 22,800 23,200 22,600 356,200 8,174,790,000
26/12/2018 22,800 -0.20 -0.88 23,000 23,300 22,600 344,200 7,847,760,000
25/12/2018 23,000 -0.40 -1.74 23,400 23,300 22,500 478,700 11,010,100,000
24/12/2018 23,400 0.20 0.85 23,200 23,400 22,700 574,820 13,450,788,000
23/12/2018 23,200 -0.20 -0.86 23,400 23,400 22,700 397,160 9,214,112,000
21/12/2018 23,200 -0.20 -0.86 23,400 23,400 22,700 397,160 9,214,112,000
20/12/2018 23,400 0.20 0.85 23,200 23,500 22,500 766,510 17,936,334,000
19/12/2018 23,200 -0.70 -3.02 23,900 23,900 23,200 511,710 11,871,672,000
18/12/2018 23,900 -0.30 -1.26 24,200 24,100 23,500 418,660 10,005,974,000
17/12/2018 24,200 -0.40 -1.65 24,600 24,600 24,200 495,480 11,990,616,000
14/12/2018 24,600 0.20 0.81 24,400 24,700 24,400 1,315,170 32,353,182,000
13/12/2018 24,400 0.20 0.82 24,200 24,450 24,200 582,090 14,202,996,000
12/12/2018 24,200 -0.10 -0.41 24,300 24,400 24,000 438,150 10,603,230,000
11/12/2018 24,300 0.20 0.82 24,100 24,400 24,000 314,470 7,641,621,000
10/12/2018 24,100 -0.10 -0.41 24,200 24,300 24,000 329,840 7,949,144,000
09/12/2018 24,200 -0.30 -1.24 24,500 24,500 24,100 481,200 11,645,040,000
07/12/2018 24,200 -0.30 -1.24 24,500 24,500 24,100 481,200 11,645,040,000
06/12/2018 24,500 0.20 0.82 24,300 24,500 24,100 328,250 8,042,125,000
05/12/2018 24,300 -0.30 -1.23 24,600 24,400 23,900 646,330 15,705,819,000
04/12/2018 24,600 -0.10 -0.41 24,600 24,600 24,050 910,300 22,393,380,000
03/12/2018 24,600 0.70 2.85 23,900 24,600 24,000 921,260 22,662,996,000
30/11/2018 23,900 0.05 0.21 23,850 24,100 23,500 539,660 12,897,874,000
29/11/2018 23,850 -0.35 -1.47 24,200 24,650 23,850 673,160 16,054,866,000
28/11/2018 24,200 -0.20 -0.83 24,400 24,500 24,000 533,200 12,903,440,000
27/11/2018 24,400 -0.50 -2.05 24,900 25,200 24,300 810,290 19,771,076,000
26/11/2018 24,900 0.30 1.20 24,600 24,900 24,300 531,920 13,244,808,000
25/11/2018 24,600 -0.40 -1.63 25,000 25,000 24,500 925,830 22,775,418,000
23/11/2018 24,600 -0.40 -1.63 25,000 25,000 24,500 925,830 22,775,418,000
22/11/2018 25,000 -0.20 -0.80 25,200 25,400 24,750 682,330 17,058,250,000
21/11/2018 25,200 0.30 1.19 24,900 25,200 24,400 606,160 15,275,232,000
20/11/2018 24,900 0.10 0.40 24,800 24,900 24,150 910,810 22,679,169,000
19/11/2018 24,800 0.80 3.23 24,000 24,900 24,100 712,750 17,676,200,000
16/11/2018 24,000 0.10 0.42 24,000 24,300 24,000 306,290 7,350,960,000
15/11/2018 24,000 -0.10 -0.42 24,100 24,200 23,800 237,570 5,701,680,000
14/11/2018 24,100 0.10 0.41 24,000 24,300 23,700 495,460 11,940,586,000
13/11/2018 24,000 -0.30 -1.25 24,300 24,400 23,800 497,710 11,945,040,000
12/11/2018 24,300 0.50 2.06 23,800 24,400 23,700 679,230 16,505,289,000
09/11/2018 23,800 0.20 0.84 23,800 24,000 23,700 561,530 13,364,414,000
08/11/2018 23,800 0.20 0.84 23,600 23,900 23,700 485,280 11,549,664,000
07/11/2018 23,600 -0.70 -2.97 24,300 24,300 23,500 581,020 13,712,072,000
06/11/2018 24,300 0.10 0.41 24,200 24,500 24,200 458,010 11,129,643,000
05/11/2018 24,200 -0.30 -1.24 24,500 24,400 24,100 555,050 13,432,210,000
02/11/2018 24,500 0.90 3.67 23,600 24,600 23,500 746,950 18,300,275,000
01/11/2018 23,600 -0.40 -1.69 24,000 23,900 23,600 385,480 9,097,328,000
31/10/2018 24,000 0.50 2.08 23,500 24,200 23,600 555,450 13,330,800,000
30/10/2018 23,500 -0.10 -0.43 23,500 23,800 23,300 440,450 10,350,575,000
29/10/2018 23,500 -0.20 -0.85 23,700 23,800 23,300 543,820 12,779,770,000
28/10/2018 23,700 -0.15 -0.63 23,850 24,300 23,700 715,990 16,968,963,000
26/10/2018 23,700 -0.15 -0.63 23,850 24,300 23,700 715,990 16,968,963,000
25/10/2018 23,850 -0.55 -2.31 24,400 24,100 23,100 640,330 15,271,870,500
24/10/2018 24,400 -0.50 -2.05 24,900 25,100 24,400 629,870 15,368,828,000
23/10/2018 24,900 -0.65 -2.61 25,550 25,550 24,600 560,190 13,948,731,000
22/10/2018 25,550 0.15 0.59 25,400 26,300 25,500 582,130 14,873,421,500
21/10/2018 25,400 0.40 1.57 25,000 25,400 24,400 603,530 15,329,662,000
19/10/2018 25,400 0.40 1.57 25,000 25,400 24,400 603,530 15,329,662,000
18/10/2018 25,000 -0.40 -1.60 25,400 25,300 24,950 443,690 11,092,250,000
17/10/2018 25,400 0.25 0.98 25,150 25,500 25,150 490,550 12,459,970,000
16/10/2018 25,150 0.15 0.60 25,000 25,200 24,800 477,140 12,000,071,000
15/10/2018 25,000 -0.30 -1.20 25,300 25,400 24,700 403,150 10,078,750,000
12/10/2018 25,300 0.30 1.19 25,000 25,500 24,450 482,520 12,207,756,000
11/10/2018 25,000 -1.60 -6.40 26,600 26,250 24,750 625,120 15,628,000,000
10/10/2018 26,600 -0.25 -0.94 26,850 27,000 26,500 410,940 10,931,004,000
09/10/2018 26,850 0.45 1.68 26,400 27,000 26,400 1,144,190 30,721,501,500
08/10/2018 26,400 -0.55 -2.08 26,950 26,950 26,400 951,230 25,112,472,000
07/10/2018 26,950 -0.10 -0.37 27,050 27,100 26,850 506,890 13,660,685,500
05/10/2018 26,950 -0.10 -0.37 27,050 27,100 26,850 506,890 13,660,685,500
04/10/2018 27,050 0.05 0.18 27,000 27,300 26,900 697,900 18,878,195,000
03/10/2018 27,000 0.55 2.04 26,450 27,000 26,350 570,730 15,409,710,000
02/10/2018 26,450 -0.05 -0.19 26,500 26,600 26,150 724,370 19,159,586,500
01/10/2018 26,500 -0.80 -3.02 27,300 27,300 26,500 648,230 17,178,095,000
30/09/2018 27,300 -0.25 -0.92 27,550 27,500 27,250 574,170 15,674,841,000
28/09/2018 27,300 -0.25 -0.92 27,550 27,500 27,250 574,170 15,674,841,000
27/09/2018 27,550 0.45 1.63 27,100 27,650 27,000 711,010 19,588,325,500
26/09/2018 27,100 0.05 0.18 27,050 27,250 26,750 723,200 19,598,720,000
25/09/2018 27,050 -0.35 -1.29 27,400 27,400 26,750 755,990 20,449,529,500
24/09/2018 27,400 -0.10 -0.36 27,500 27,700 26,750 1,520,090 41,650,466,000
23/09/2018 27,500 0.60 2.18 26,900 27,500 26,350 1,634,490 44,948,475,000
21/09/2018 27,500 0.60 2.18 26,900 27,500 26,350 1,634,490 44,948,475,000
20/09/2018 26,900 0.30 1.12 26,600 26,900 26,300 818,160 22,008,504,000
19/09/2018 26,600 -0.30 -1.13 26,900 27,500 26,400 1,164,040 30,963,464,000
18/09/2018 26,900 1.10 4.09 25,800 27,000 25,450 1,797,750 48,359,475,000
17/09/2018 25,800 -0.10 -0.39 25,900 25,900 25,350 527,760 13,616,208,000
16/09/2018 25,900 -0.05 -0.19 25,950 26,100 25,650 616,640 15,970,976,000
14/09/2018 25,900 -0.05 -0.19 25,950 26,100 25,650 616,640 15,970,976,000
13/09/2018 25,950 -0.05 -0.19 25,950 26,000 25,700 707,760 18,366,372,000
12/09/2018 25,950 0.05 0.19 25,900 26,050 25,750 730,220 18,949,209,000
11/09/2018 25,900 0.10 0.39 25,800 26,000 25,600 799,240 20,700,316,000
10/09/2018 25,800 -0.10 -0.39 25,800 25,800 25,300 729,140 18,811,812,000
07/09/2018 25,800 0.50 1.94 25,300 25,800 25,200 823,140 21,237,012,000
06/09/2018 25,300 0.10 0.40 25,200 25,350 24,800 740,000 18,722,000,000
05/09/2018 25,200 -0.10 -0.40 25,300 25,300 24,700 709,240 17,872,848,000
04/09/2018 25,300 -0.70 -2.77 26,000 26,000 25,300 759,550 19,216,615,000
02/09/2018 26,000 -0.20 -0.77 26,000 26,200 25,500 862,310 22,420,060,000
31/08/2018 26,000 -0.20 -0.77 26,000 26,200 25,500 862,310 22,420,060,000
30/08/2018 26,000 -0.20 -0.77 26,200 26,200 25,450 871,520 22,659,520,000
29/08/2018 26,200 -0.20 -0.76 26,400 26,600 25,900 858,990 22,505,538,000
28/08/2018 26,400 0.60 2.27 25,800 26,400 25,550 1,001,180 26,431,152,000
27/08/2018 25,800 0.45 1.74 25,350 26,000 25,250 839,980 21,671,484,000
24/08/2018 25,350 -0.05 -0.20 25,350 25,350 24,900 479,480 12,154,818,000
23/08/2018 25,350 -0.15 -0.59 25,500 25,600 25,150 484,050 12,270,667,500
22/08/2018 25,500 0.30 1.18 25,200 25,900 25,200 549,270 14,006,385,000
21/08/2018 25,200 0.30 1.19 24,900 25,600 24,800 637,390 16,062,228,000
20/08/2018 24,900 0.10 0.40 24,800 25,400 24,600 528,900 13,169,610,000
17/08/2018 24,800 0.10 0.40 24,700 25,200 24,700 462,850 11,478,680,000
16/08/2018 24,700 0.30 1.21 24,400 25,000 24,000 677,060 16,723,382,000
15/08/2018 24,400 -0.50 -2.05 24,900 25,300 24,250 732,710 17,878,124,000
14/08/2018 24,900 -0.40 -1.61 25,300 25,300 24,350 566,200 14,098,380,000
13/08/2018 25,300 0.60 2.37 24,700 25,400 24,300 826,860 20,919,558,000
10/08/2018 24,700 0.60 2.43 24,100 24,700 23,500 618,270 15,271,269,000
09/08/2018 24,100 -0.10 -0.41 24,100 24,500 23,900 531,460 12,808,186,000
08/08/2018 24,100 1.00 4.15 23,100 24,200 23,000 693,930 16,723,713,000
07/08/2018 23,100 0.10 0.43 23,000 23,200 22,800 341,080 7,878,948,000
06/08/2018 23,000 0.10 0.43 23,000 23,300 22,900 302,270 6,952,210,000
03/08/2018 23,000 -0.20 -0.87 23,000 23,200 22,600 207,010 4,761,230,000
02/08/2018 23,000 -0.20 -0.87 23,200 23,200 22,600 151,660 3,488,180,000
01/08/2018 23,200 -0.30 -1.29 23,500 23,500 22,600 178,410 4,139,112,000
31/07/2018 23,500 0.10 0.43 23,400 23,500 23,000 249,600 5,865,600,000
30/07/2018 23,400 0.50 2.14 22,900 23,400 22,800 203,710 4,766,814,000
29/07/2018 22,900 -0.10 -0.44 22,900 23,200 22,600 230,620 5,281,198,000
27/07/2018 22,900 -0.10 -0.44 22,900 23,200 22,600 230,620 5,281,198,000
26/07/2018 22,900 -0.10 -0.44 22,900 22,900 21,900 220,740 5,054,946,000
25/07/2018 22,900 -0.35 -1.53 23,250 23,300 22,800 124,360 2,847,844,000
24/07/2018 23,250 -0.05 -0.22 23,300 23,300 22,700 159,000 3,696,750,000
23/07/2018 23,300 -0.60 -2.58 23,900 24,400 23,300 359,940 8,386,602,000
21/07/2018 23,900 1.40 5.86 22,500 23,900 22,350 415,590 9,932,601,000
20/07/2018 23,900 1.40 5.86 22,500 23,900 22,350 415,590 9,932,601,000
19/07/2018 22,500 -0.50 -2.22 23,000 23,000 22,200 343,140 7,720,650,000
18/07/2018 23,000 1.05 4.57 21,950 23,100 22,000 419,920 9,658,160,000
17/07/2018 21,950 0.15 0.68 21,800 22,100 21,600 182,610 4,008,289,500
16/07/2018 21,800 -0.25 -1.15 21,800 22,000 21,500 184,600 4,024,280,000
15/07/2018 21,800 0.30 1.38 21,500 22,000 21,500 248,890 5,425,802,000
13/07/2018 21,800 0.30 1.38 21,500 22,000 21,500 248,890 5,425,802,000
12/07/2018 21,500 0.10 0.47 21,500 22,050 21,300 291,830 6,274,345,000
11/07/2018 21,500 -1.00 -4.65 22,500 21,800 21,300 225,870 4,856,205,000
10/07/2018 22,500 1.10 4.89 21,400 22,800 21,400 540,400 12,159,000,000
09/07/2018 21,400 1.40 6.54 20,000 21,400 20,500 902,810 19,320,134,000
07/07/2018 20,000 -1.50 -7.50 21,500 21,500 20,000 729,050 14,581,000,000
06/07/2018 20,000 -1.50 -7.50 21,500 21,500 20,000 729,050 14,581,000,000
05/07/2018 21,500 -1.60 -7.44 23,100 23,300 21,500 646,540 13,900,610,000
04/07/2018 23,100 -0.45 -1.95 23,550 23,500 21,950 239,660 5,536,146,000
03/07/2018 23,550 -1.75 -7.43 25,300 25,300 23,550 194,660 4,584,243,000
02/07/2018 25,300 -0.70 -2.77 26,000 26,000 24,500 212,910 5,386,623,000
01/07/2018 26,000 -0.10 -0.38 26,000 0 0 138,140 3,591,640,000
29/06/2018 26,000 -0.10 -0.38 26,000 26,200 25,700 138,140 3,591,640,000
28/06/2018 26,000 -0.60 -2.31 26,600 26,600 25,600 192,260 4,998,760,000
27/06/2018 26,600 -0.20 -0.75 26,800 27,500 26,500 298,690 7,945,154,000
26/06/2018 26,800 -0.30 -1.12 26,800 26,800 26,200 105,090 2,816,412,000
25/06/2018 26,800 0.60 2.24 26,200 26,850 26,200 146,530 3,927,004,000
23/06/2018 26,200 0.80 3.05 25,400 26,200 25,000 179,750 4,709,450,000
22/06/2018 26,200 0.80 3.05 25,400 26,200 25,000 179,750 4,709,450,000
21/06/2018 25,400 -0.50 -1.97 25,900 25,900 24,700 382,100 9,705,340,000
20/06/2018 25,900 0.75 2.90 25,150 25,900 25,100 234,150 6,064,485,000
19/06/2018 25,150 -1.85 -7.36 27,000 26,800 25,150 769,300 19,347,895,000
18/06/2018 27,000 -1.30 -4.81 28,300 28,400 27,000 437,850 11,821,950,000
17/06/2018 28,300 0.10 0.35 28,300 28,600 27,900 177,090 5,011,647,000
15/06/2018 28,300 0.10 0.35 28,300 28,600 27,900 177,090 5,011,647,000
14/06/2018 28,300 -0.70 -2.47 29,000 28,900 28,300 227,870 6,448,721,000
13/06/2018 29,000 -0.20 -0.69 29,000 29,100 28,600 141,130 4,092,770,000
12/06/2018 29,000 -0.70 -2.41 29,700 29,700 28,300 455,340 13,204,860,000
11/06/2018 29,700 1.90 6.40 27,800 29,700 27,400 1,037,220 30,805,434,000
08/06/2018 27,800 -0.80 -2.88 28,600 28,500 27,800 252,100 7,008,380,000
07/06/2018 28,600 -0.40 -1.40 29,000 29,150 28,600 270,130 7,725,718,000
06/06/2018 29,000 -0.05 -0.17 29,000 29,400 28,300 438,720 12,722,880,000
05/06/2018 29,000 1.85 6.38 27,150 29,000 26,800 1,222,990 35,466,710,000
04/06/2018 27,150 0.30 1.10 26,850 27,200 26,300 187,020 5,077,593,000
03/06/2018 26,850 0.35 1.30 26,500 27,100 26,100 212,460 5,704,551,000
01/06/2018 26,850 0.35 1.30 26,500 27,100 26,100 212,460 5,704,551,000
31/05/2018 26,500 0.50 1.89 26,000 26,500 25,700 156,690 4,152,285,000
30/05/2018 26,000 -0.10 -0.38 26,000 26,100 25,600 135,910 3,533,660,000
29/05/2018 26,000 1.00 3.85 25,000 26,300 25,000 196,690 5,113,940,000
28/05/2018 25,000 -0.90 -3.60 25,900 25,900 25,000 243,150 6,078,750,000
27/05/2018 25,900 -0.10 -0.39 26,000 26,500 25,800 251,590 6,516,181,000
25/05/2018 25,900 -0.10 -0.39 26,000 26,500 25,800 251,590 6,516,181,000
24/05/2018 26,000 -0.50 -1.92 26,500 26,800 26,000 155,000 4,030,000,000
23/05/2018 26,500 0.50 1.89 26,000 26,500 25,500 272,710 7,226,815,000
22/05/2018 26,000 -0.60 -2.31 26,600 26,600 25,800 173,430 4,509,180,000
21/05/2018 26,600 -0.40 -1.50 27,000 27,100 26,600 313,340 8,334,844,000
20/05/2018 27,000 0.60 2.22 26,400 27,000 25,000 548,070 14,797,890,000
18/05/2018 27,000 0.60 2.22 26,400 27,000 25,000 548,070 14,797,890,000
17/05/2018 26,400 -0.25 -0.95 26,650 26,700 26,300 121,100 3,197,040,000
16/05/2018 26,650 -0.25 -0.94 26,900 26,900 26,500 116,830 3,113,519,500
15/05/2018 26,900 0.20 0.74 26,700 27,600 26,500 471,580 12,685,502,000
14/05/2018 26,700 0.40 1.50 26,300 26,700 26,300 165,830 4,427,661,000
13/05/2018 27,100 0.10 0.37 27,000 27,200 26,600 122,820 3,328,422,000
11/05/2018 27,100 0.10 0.37 27,000 27,200 26,600 122,820 3,328,422,000
10/05/2018 27,000 -0.45 -1.67 27,450 27,450 26,800 233,870 6,314,490,000
09/05/2018 27,450 -0.50 -1.82 27,950 28,000 27,450 257,540 7,069,473,000
08/05/2018 27,950 0.25 0.89 27,700 28,400 27,500 545,970 15,259,861,500
07/05/2018 27,700 0.80 2.89 26,900 27,700 26,750 397,980 11,024,046,000
05/05/2018 26,900 0.10 0.37 26,800 27,300 26,700 287,580 7,735,902,000
04/05/2018 26,900 0.10 0.37 26,800 27,300 26,700 287,580 7,735,902,000
03/05/2018 26,800 -0.10 -0.37 26,800 26,800 26,100 170,650 4,573,420,000
02/05/2018 26,800 -0.40 -1.49 27,200 27,200 26,500 133,810 3,586,108,000
30/04/2018 27,200 -0.20 -0.74 27,200 27,400 26,100 318,830 8,672,176,000
27/04/2018 27,200 -0.20 -0.74 27,200 27,400 26,100 318,830 8,672,176,000
26/04/2018 27,200 -0.50 -1.84 27,700 27,600 26,900 423,910 11,530,352,000
25/04/2018 27,700 -0.20 -0.72 27,900 28,250 27,300 347,280 9,619,656,000
24/04/2018 27,700 -0.20 -0.72 27,900 28,250 27,300 347,280 9,619,656,000
23/04/2018 27,900 -0.50 -1.79 28,400 28,400 27,800 412,750 11,515,725,000
20/04/2018 28,400 1.10 3.87 27,300 28,600 27,100 894,110 25,392,724,000
19/04/2018 27,300 -0.65 -2.38 27,950 27,900 27,100 409,250 11,172,525,000
18/04/2018 27,950 -0.25 -0.89 28,200 28,200 27,600 375,690 10,500,535,500
13/04/2018 27,500 -0.20 -0.73 27,500 27,600 27,100 378,130 10,398,575,000
12/04/2018 27,500 0.10 0.36 27,400 27,500 26,900 633,520 17,421,800,000
11/04/2018 27,400 0.20 0.73 27,200 27,400 26,700 883,210 24,199,954,000
10/04/2018 27,200 1.40 5.15 25,800 27,600 25,750 1,126,340 30,636,448,000
09/04/2018 26,000 -0.10 -0.38 26,100 26,100 25,700 232,300 6,039,800,000
06/04/2018 26,100 -0.35 -1.34 26,450 26,700 25,800 531,960 13,884,156,000
05/04/2018 26,450 -0.25 -0.95 26,700 26,900 26,100 333,120 8,811,024,000
04/04/2018 26,700 0.60 2.25 26,100 26,700 25,700 542,760 14,491,692,000
03/04/2018 26,100 0.80 3.07 25,300 26,300 24,950 586,740 15,313,914,000
02/04/2018 25,300 0.60 2.37 24,700 25,500 24,600 536,520 13,573,956,000
30/03/2018 24,700 0.20 0.81 24,700 25,000 24,150 279,330 6,899,451,000
29/03/2018 24,700 0.10 0.40 24,600 25,000 24,500 274,180 6,772,246,000
28/03/2018 24,600 0.20 0.81 24,400 25,000 23,800 421,790 10,376,034,000
27/03/2018 24,400 0.20 0.82 24,200 24,400 23,650 362,910 8,855,004,000
26/03/2018 24,200 0.05 0.21 24,150 24,250 23,900 212,550 5,143,710,000
23/03/2018 24,150 -0.55 -2.28 24,700 24,500 23,650 191,630 4,627,864,500
22/03/2018 24,700 -0.20 -0.81 24,700 24,800 24,000 273,940 6,766,318,000
21/03/2018 24,700 -0.30 -1.21 24,800 25,000 24,400 307,870 7,604,389,000
20/03/2018 24,800 -0.20 -0.81 25,000 25,400 24,800 294,320 7,299,136,000
19/03/2018 25,000 -0.10 -0.40 25,100 25,600 24,850 512,720 12,818,000,000
16/03/2018 25,100 0.20 0.80 24,900 25,100 24,350 415,530 10,429,803,000
15/03/2018 24,900 -0.10 -0.40 24,900 25,200 24,650 237,060 5,902,794,000
14/03/2018 24,900 -0.20 -0.80 25,100 25,200 24,600 506,150 12,603,135,000
13/03/2018 25,100 0.10 0.40 25,000 25,300 24,900 240,140 6,027,514,000
12/03/2018 25,000 0.90 3.60 24,100 25,300 24,000 262,020 6,550,500,000
09/03/2018 24,900 0.80 3.21 24,100 25,300 24,000 721,640 17,968,836,000
08/03/2018 24,100 0.10 0.41 24,000 24,100 23,650 215,690 5,198,129,000
07/03/2018 24,000 -0.40 -1.67 24,400 24,600 23,900 396,280 9,510,720,000
06/03/2018 24,400 -0.20 -0.82 24,600 24,600 24,000 511,290 12,475,476,000
05/03/2018 24,600 1.50 6.10 23,100 24,700 23,000 796,280 19,588,488,000
02/03/2018 23,100 -0.10 -0.43 23,200 23,400 22,800 241,880 5,587,428,000
01/03/2018 23,200 0.40 1.72 22,800 23,600 22,700 487,740 11,315,568,000
28/02/2018 22,800 -0.10 -0.44 22,900 22,900 22,600 311,130 7,093,764,000
27/02/2018 22,900 -0.10 -0.44 23,000 23,000 22,600 372,410 8,528,189,000
26/02/2018 23,000 -0.40 -1.74 23,400 23,500 22,900 328,370 7,552,510,000
23/02/2018 23,400 0.80 3.42 22,600 23,500 22,500 501,530 11,735,802,000
22/02/2018 22,600 0.40 1.77 22,200 22,800 22,000 357,660 8,083,116,000
21/02/2018 22,200 0.20 0.90 22,000 22,600 22,000 350,970 7,791,534,000
14/02/2018 22,000 0.10 0.45 21,900 22,000 21,600 269,480 5,928,560,000
13/02/2018 22,000 0.10 0.45 21,900 22,000 21,600 269,480 5,928,560,000
12/02/2018 21,900 0.30 1.37 21,600 22,200 20,700 347,100 7,601,490,000
09/02/2018 21,600 0.50 2.31 21,100 21,600 20,300 230,860 4,986,576,000
08/02/2018 21,100 0.10 0.47 21,000 21,600 20,500 407,790 8,604,369,000
07/02/2018 21,000 -1.80 -8.57 22,800 21,900 21,000 270,540 5,681,340,000
06/02/2018 21,250 -1.55 -7.29 22,800 22,300 21,250 392,430 8,339,137,500
05/02/2018 22,800 -0.30 -1.32 22,800 22,900 22,500 219,950 5,014,860,000
04/02/2018 22,800 -0.20 -0.88 23,000 23,200 22,600 223,790 5,102,412,000
02/02/2018 22,800 -0.20 -0.88 23,000 23,200 22,600 223,790 5,102,412,000
01/02/2018 23,000 -0.30 -1.30 23,300 23,800 22,700 665,470 15,305,810,000
31/01/2018 23,300 -0.15 -0.64 23,450 23,500 23,100 347,840 8,104,672,000
30/01/2018 23,450 -0.05 -0.21 23,500 23,500 23,000 337,790 7,921,175,500
29/01/2018 23,500 0.40 1.70 23,100 23,700 23,100 509,020 11,961,970,000
26/01/2018 23,100 0.60 2.60 22,500 23,400 22,400 413,010 9,540,531,000
25/01/2018 22,500 -0.45 -2.00 22,950 23,750 22,400 919,760 20,694,600,000
24/01/2018 20,750 -1.95 -9.40 22,700 23,300 22,400 759,200 15,753,400,000
22/01/2018 22,950 0.25 1.09 22,700 23,300 22,400 538,170 12,351,001,500
19/01/2018 22,700 1.10 4.85 21,600 22,850 21,700 925,050 20,998,635,000
18/01/2018 21,600 0.15 0.69 21,450 21,700 21,250 421,780 9,110,448,000
17/01/2018 21,450 0.55 2.56 20,900 21,450 20,850 824,410 17,683,594,500
16/01/2018 20,900 0.10 0.48 20,800 21,200 20,800 237,950 4,973,155,000
15/01/2018 20,800 0.30 1.44 20,500 21,000 20,500 202,970 4,221,776,000
12/01/2018 20,500 0.05 0.24 20,450 20,700 20,050 232,340 4,762,970,000
11/01/2018 20,450 -0.20 -0.98 20,650 20,600 20,000 301,480 6,165,266,000
10/01/2018 20,650 -0.85 -4.12 21,500 21,500 20,600 151,420 3,126,823,000
09/01/2018 21,500 0.80 3.72 20,700 21,500 20,400 422,420 9,082,030,000
08/01/2018 20,700 0.10 0.48 20,700 21,000 20,400 256,070 5,300,649,000
07/01/2018 20,700 -0.30 -1.45 21,000 21,000 20,600 209,180 4,330,026,000
05/01/2018 20,700 -0.30 -1.45 21,000 21,000 20,600 209,180 4,330,026,000
04/01/2018 21,000 -0.20 -0.95 21,200 21,300 20,900 339,820 7,136,220,000
03/01/2018 21,200 0.25 1.18 20,950 21,600 20,950 289,820 6,144,184,000
02/01/2018 20,950 -0.20 -0.95 21,150 21,200 20,700 163,020 3,415,269,000
01/01/2018 21,150 0.35 1.65 20,800 21,400 20,600 519,620 10,989,963,000
29/12/2017 21,150 0.35 1.65 20,800 21,400 20,600 519,620 10,989,963,000
28/12/2017 20,800 -0.10 -0.48 20,800 21,000 20,600 223,370 4,646,096,000
27/12/2017 20,800 0.10 0.48 20,700 21,000 20,400 391,030 8,133,424,000
26/12/2017 20,700 -0.20 -0.97 20,900 21,000 20,400 261,560 5,414,292,000
25/12/2017 20,900 0.60 2.87 20,300 21,100 20,300 315,170 6,587,053,000
23/12/2017 20,300 0.20 0.99 20,100 20,400 19,900 270,390 5,488,917,000
22/12/2017 20,300 0.20 0.99 20,100 20,400 19,900 270,390 5,488,917,000
21/12/2017 20,100 -0.20 -1.00 20,300 20,400 20,100 245,270 4,929,927,000
20/12/2017 20,300 -0.15 -0.74 20,450 20,500 20,100 352,160 7,148,848,000
19/12/2017 20,150 0.45 2.23 19,700 20,200 19,700 331,910 6,687,986,500
18/12/2017 20,000 0.30 1.50 19,700 20,000 19,700 21,400 428,000,000
17/12/2017 19,700 0.10 0.51 19,600 19,900 19,400 209,380 4,124,786,000
15/12/2017 19,600 0.10 0.51 19,500 19,650 19,200 255,270 5,003,292,000
14/12/2017 19,500 -0.40 -2.05 19,900 19,900 19,300 233,080 4,545,060,000
13/12/2017 19,900 -0.10 -0.50 19,900 20,000 18,700 367,760 7,318,424,000
12/12/2017 19,900 -0.60 -3.02 20,500 20,300 19,800 302,380 6,017,362,000
11/12/2017 20,100 -0.40 -1.99 20,500 20,300 19,900 43,120 866,712,000
10/12/2017 20,500 0.05 0.24 20,450 20,600 20,250 345,650 7,085,825,000
08/12/2017 20,450 -0.05 -0.24 20,450 20,500 20,250 244,530 5,000,638,500
07/12/2017 20,450 -0.05 -0.24 20,450 20,500 20,250 217,580 4,449,511,000
05/12/2017 20,700 0.00 ■■ 0.00 20,600 20,800 20,100 439,200 9,091,440,000
04/12/2017 20,700 -0.80 -3.72 21,500 21,500 20,500 797,750 16,513,425,000
01/12/2017 21,500 -0.10 -0.46 21,600 21,600 21,200 308,090 6,623,935,000
30/11/2017 21,600 -0.10 -0.46 21,900 21,900 21,500 427,460 9,233,136,000
29/11/2017 21,700 0.85 4.08 20,800 21,900 20,550 801,140 17,384,738,000
28/11/2017 20,850 -0.05 -0.24 20,800 20,900 20,550 312,100 6,507,285,000
27/11/2017 20,900 0.15 0.72 21,300 21,400 20,700 402,910 8,420,819,000
24/11/2017 20,750 1.35 6.96 19,400 20,750 19,200 759,200 15,753,400,000
23/11/2017 19,400 0.40 2.11 19,000 19,550 18,800 393,120 7,626,528,000
22/11/2017 19,000 0.05 0.26 18,900 19,100 18,450 470,480 8,939,120,000
21/11/2017 18,950 -0.05 -0.26 18,900 19,100 18,800 352,450 6,678,927,500
20/11/2017 19,000 0.00 ■■ 0.00 19,000 19,100 18,750 345,190 6,558,610,000
17/11/2017 19,000 0.10 0.53 18,900 19,200 18,600 587,660 11,165,540,000
16/11/2017 18,900 0.10 0.53 18,800 19,100 18,600 241,410 4,562,649,000
15/11/2017 18,800 -0.05 -0.27 18,850 18,900 18,550 372,280 6,998,864,000
14/11/2017 18,850 -0.05 -0.26 18,900 19,200 18,700 316,990 5,975,261,500
13/11/2017 18,900 -0.20 -1.05 19,000 19,100 18,700 384,100 7,259,490,000
10/11/2017 19,100 -0.10 -0.52 19,200 19,300 18,900 322,960 6,168,536,000
09/11/2017 19,200 -0.20 -1.03 19,400 19,700 19,000 412,050 7,911,360,000
08/11/2017 19,400 0.25 1.31 19,200 19,650 19,000 567,380 11,007,172,000
07/11/2017 19,150 0.45 2.41 18,700 19,400 18,700 677,610 12,976,231,500
06/11/2017 18,700 -0.10 -0.53 18,800 18,950 18,600 468,280 8,756,836,000
03/11/2017 18,800 0.20 1.08 18,400 19,000 18,400 345,850 6,501,980,000
02/11/2017 18,600 -0.20 -1.06 18,800 18,900 18,300 403,110 7,497,846,000
01/11/2017 18,800 -0.20 -1.05 19,000 19,100 18,450 519,630 9,769,044,000
31/10/2017 19,000 -0.30 -1.55 19,300 19,300 18,700 424,820 8,071,580,000
30/10/2017 19,300 -0.45 -2.28 19,750 19,750 19,000 468,810 9,048,033,000
27/10/2017 19,750 0.15 0.77 19,500 19,800 19,300 408,380 8,065,505,000
26/10/2017 19,600 0.00 ■■ 0.00 19,700 19,850 19,200 469,650 9,205,140,000
25/10/2017 19,600 0.30 1.55 19,500 19,750 19,250 733,240 14,371,504,000
24/10/2017 19,300 0.60 3.21 18,700 19,400 18,700 535,490 10,334,957,000
23/10/2017 18,700 -0.20 -1.06 18,900 19,000 18,450 439,470 8,218,089,000
20/10/2017 18,900 -0.30 -1.56 19,200 19,400 18,600 486,340 9,191,826,000
19/10/2017 19,200 0.20 1.05 19,000 19,800 18,800 778,530 14,947,776,000
18/10/2017 19,000 -0.40 -2.06 19,400 19,400 18,800 668,810 12,707,390,000
17/10/2017 19,400 -0.30 -1.52 19,700 19,700 19,200 703,040 13,638,976,000
16/10/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,250 532,360 10,487,492,000
13/10/2017 19,700 1.00 5.35 18,700 19,700 18,650 708,970 13,966,709,000
12/10/2017 18,700 0.00 ■■ 0.00 18,700 19,000 18,500 708,900 13,256,430,000
11/10/2017 18,700 -0.40 -2.09 18,700 19,000 18,400 585,900 10,956,330,000
10/10/2017 19,100 0.30 1.60 18,800 19,400 18,250 675,370 12,899,567,000
09/10/2017 18,800 0.65 3.58 18,200 19,100 17,950 624,610 11,742,668,000
06/10/2017 18,150 1.15 6.76 17,000 18,150 17,000 978,780 17,764,857,000
05/10/2017 17,000 0.10 0.59 16,900 17,000 16,700 365,690 6,216,730,000
04/10/2017 16,900 0.00 ■■ 0.00 16,900 17,200 16,800 264,670 4,472,923,000
03/10/2017 16,900 -0.20 -1.17 17,000 17,100 16,600 250,270 4,229,563,000
02/10/2017 17,100 -0.20 -1.16 17,300 17,300 17,000 206,450 3,530,295,000
29/09/2017 17,300 0.00 ■■ 0.00 17,300 17,650 17,200 399,930 6,918,789,000
28/09/2017 17,300 0.20 1.17 17,100 17,500 17,000 657,560 11,375,788,000
27/09/2017 17,100 0.40 2.40 16,700 17,300 16,700 326,560 5,584,176,000
26/09/2017 16,700 -0.10 -0.60 16,500 16,900 16,500 225,350 3,763,345,000
25/09/2017 16,800 0.20 1.20 16,600 17,000 16,500 294,750 4,951,800,000
22/09/2017 16,600 0.20 1.22 16,400 16,800 16,400 254,470 4,224,202,000
21/09/2017 16,400 -0.20 -1.20 16,600 16,700 16,300 183,120 3,003,168,000
20/09/2017 16,600 -0.20 -1.19 16,800 16,800 16,500 169,460 2,813,036,000
19/09/2017 16,800 0.30 1.82 16,500 16,900 16,400 409,970 6,887,496,000
18/09/2017 16,500 0.00 ■■ 0.00 16,500 16,800 16,200 277,330 4,575,945,000
15/09/2017 16,500 0.60 3.77 15,900 16,800 15,800 519,920 8,578,680,000
14/09/2017 15,900 0.10 0.63 15,800 15,900 15,700 117,560 1,869,204,000
13/09/2017 15,800 -0.10 -0.63 15,900 16,000 15,800 173,570 2,742,406,000
12/09/2017 15,900 0.10 0.63 15,800 15,900 15,700 171,200 2,722,080,000
11/09/2017 15,800 -0.20 -1.25 16,000 16,100 15,800 153,770 2,429,566,000
08/09/2017 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 255,890 4,094,240,000
07/09/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 323,340 5,173,440,000
06/09/2017 16,000 0.20 1.27 15,900 16,000 15,800 107,310 1,716,960,000
05/09/2017 15,800 -0.80 -4.82 16,300 16,400 15,800 61,530 972,174,000
01/09/2017 16,600 -0.15 -0.90 16,750 16,900 16,500 223,550 3,710,930,000
31/08/2017 16,750 0.15 0.90 16,600 16,800 16,550 343,710 5,757,142,500
30/08/2017 16,600 0.30 1.84 16,300 16,600 16,200 511,740 8,494,884,000
29/08/2017 16,300 0.40 2.52 15,900 16,350 15,800 458,600 7,475,180,000
28/08/2017 15,900 -0.10 -0.62 16,000 16,100 15,700 213,900 3,401,010,000
25/08/2017 16,000 -0.10 -0.62 16,100 16,300 16,000 256,110 4,097,760,000
24/08/2017 16,100 0.00 ■■ 0.00 16,100 16,200 15,900 212,300 3,418,030,000
23/08/2017 16,100 -0.20 -1.23 16,300 16,500 16,100 424,450 6,833,645,000
22/08/2017 16,300 0.10 0.62 16,000 16,600 16,000 649,660 10,589,458,000
21/08/2017 16,200 -0.55 -3.28 16,700 16,700 16,200 377,130 6,109,506,000
18/08/2017 16,750 -0.10 -0.59 16,800 17,000 16,600 398,680 6,677,890,000
17/08/2017 16,850 0.05 0.30 16,800 17,300 16,800 621,780 10,476,993,000
16/08/2017 16,800 -0.20 -1.18 17,000 17,000 16,800 383,500 6,442,800,000
15/08/2017 17,000 0.45 2.72 16,550 17,050 16,500 813,930 13,836,810,000
14/08/2017 16,550 0.15 0.91 16,400 16,650 16,350 410,640 6,796,092,000
11/08/2017 16,400 0.15 0.92 16,300 16,500 16,300 427,500 7,011,000,000
10/08/2017 16,250 -0.35 -2.11 16,600 16,650 16,250 388,030 6,305,487,500
09/08/2017 16,600 0.25 1.53 16,400 16,600 16,050 787,460 13,071,836,000
08/08/2017 16,350 0.35 2.19 16,000 16,450 15,750 509,450 8,329,507,500
07/08/2017 16,000 0.60 3.90 15,400 16,100 15,400 530,560 8,488,960,000
04/08/2017 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 140,550 2,164,470,000
03/08/2017 15,400 0.10 0.65 15,150 15,500 15,000 173,920 2,678,368,000
02/08/2017 15,300 -0.20 -1.29 15,500 15,500 15,300 152,610 2,334,933,000
01/08/2017 15,500 -0.10 -0.64 15,600 15,700 15,400 177,830 2,756,365,000
31/07/2017 15,600 0.20 1.30 15,400 15,600 15,350 173,770 2,710,812,000
28/07/2017 15,400 0.05 0.33 15,350 15,500 15,250 164,450 2,532,530,000
27/07/2017 15,350 -0.15 -0.97 15,500 15,500 15,300 212,730 3,265,405,500
26/07/2017 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 149,860 2,322,830,000
25/07/2017 15,500 -0.35 -2.21 15,850 15,850 15,400 187,980 2,913,690,000
24/07/2017 15,850 0.05 0.32 15,800 16,000 15,800 145,780 2,310,613,000
21/07/2017 15,800 0.00 ■■ 0.00 15,800 16,300 15,700 552,980 8,737,084,000
20/07/2017 15,800 -0.10 -0.63 15,900 15,900 15,600 187,710 2,965,818,000
19/07/2017 15,900 0.15 0.95 15,800 15,950 15,600 183,850 2,923,215,000
18/07/2017 15,750 0.30 1.94 15,400 16,000 15,300 332,150 5,231,362,500
17/07/2017 15,450 0.10 0.65 15,350 15,450 15,300 199,950 3,089,227,500
14/07/2017 15,350 0.00 ■■ 0.00 15,300 15,400 15,250 162,300 2,491,305,000
13/07/2017 15,350 0.05 0.33 15,300 15,500 15,300 166,240 2,551,784,000
12/07/2017 15,300 -0.05 -0.33 15,350 15,500 15,200 307,320 4,701,996,000
11/07/2017 15,350 0.45 3.02 14,900 15,400 14,800 339,900 5,217,465,000
10/07/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 149,950 2,234,255,000
07/07/2017 14,900 -0.20 -1.32 15,100 15,200 14,900 180,970 2,696,453,000
06/07/2017 15,100 0.30 2.03 14,800 15,250 14,800 324,140 4,894,514,000
05/07/2017 14,800 0.30 2.07 14,500 15,100 14,500 354,380 5,244,824,000
04/07/2017 14,500 -0.10 -0.68 14,600 14,750 14,500 147,940 2,145,130,000
03/07/2017 14,600 -0.20 -1.35 14,800 14,800 14,500 145,950 2,130,870,000
30/06/2017 14,800 0.15 1.02 14,650 14,800 14,300 176,770 2,616,196,000
29/06/2017 14,650 -0.05 -0.34 14,700 14,800 14,600 157,840 2,312,356,000
28/06/2017 14,700 -0.30 -2.00 15,000 15,100 14,700 167,070 2,455,929,000
27/06/2017 15,000 -0.20 -1.32 15,200 15,200 14,900 132,190 1,982,850,000
26/06/2017 15,200 -0.30 -1.94 15,500 15,500 15,000 247,790 3,766,408,000
23/06/2017 15,500 0.65 4.38 14,850 15,700 14,700 411,660 6,380,730,000
22/06/2017 14,850 0.25 1.71 14,600 14,900 14,500 424,050 6,297,142,500
21/06/2017 14,600 -0.10 -0.68 14,700 14,850 14,550 335,150 4,893,190,000
20/06/2017 14,700 0.00 ■■ 0.00 14,700 14,900 14,550 506,820 7,450,254,000
19/06/2017 14,700 -0.10 -0.68 14,800 15,000 14,600 250,250 3,678,675,000
16/06/2017 14,800 -0.10 -0.67 14,900 15,100 14,700 461,840 6,835,232,000
15/06/2017 14,900 0.20 1.36 14,700 15,100 14,550 346,220 5,158,678,000
14/06/2017 14,700 -0.20 -1.34 14,900 15,000 14,700 172,700 2,538,690,000
13/06/2017 14,900 -0.10 -0.67 15,000 15,100 14,700 675,650 10,067,185,000
12/06/2017 15,000 0.85 6.01 14,150 15,100 14,150 733,700 11,005,500,000
09/06/2017 14,150 0.00 ■■ 0.00 14,150 14,150 14,000 101,650 1,438,347,500
08/06/2017 14,150 0.00 ■■ 0.00 14,150 14,300 14,050 177,160 2,506,814,000
07/06/2017 14,150 0.00 ■■ 0.00 14,150 14,400 14,000 174,140 2,464,081,000
06/06/2017 14,150 -0.10 -0.70 14,250 14,250 13,900 153,770 2,175,845,500
05/06/2017 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 148,710 2,119,117,500
02/06/2017 14,250 0.00 ■■ 0.00 14,250 14,350 14,100 163,120 2,324,460,000
01/06/2017 14,250 -0.05 -0.35 14,200 14,450 14,000 133,460 1,901,805,000
31/05/2017 14,300 0.00 ■■ 0.00 14,300 14,500 14,250 115,230 1,647,789,000
30/05/2017 14,300 -0.30 -2.05 14,600 14,700 14,250 370,150 5,293,145,000
29/05/2017 14,600 0.60 4.29 14,000 14,700 14,000 347,650 5,075,690,000
26/05/2017 14,000 0.00 ■■ 0.00 14,000 14,150 13,900 163,500 2,289,000,000
25/05/2017 14,000 -0.10 -0.71 14,100 14,100 13,950 88,650 1,241,100,000
24/05/2017 14,100 0.00 ■■ 0.00 14,100 14,200 13,700 120,600 1,700,460,000
23/05/2017 14,100 -0.20 -1.40 14,200 14,200 14,100 174,500 2,460,450,000
22/05/2017 14,300 0.00 ■■ 0.00 14,300 14,450 14,150 161,160 2,304,588,000
19/05/2017 14,300 -0.40 -2.72 14,300 14,400 14,100 177,140 2,533,102,000
18/05/2017 14,700 -0.30 -2.00 15,000 15,100 14,700 178,040 2,617,188,000
17/05/2017 15,000 0.20 1.35 14,600 15,200 14,550 278,770 4,181,550,000
16/05/2017 14,800 -0.20 -1.33 15,000 15,000 14,750 138,420 2,048,616,000
15/05/2017 15,000 -0.20 -1.32 15,200 15,200 14,800 140,730 2,110,950,000
09/05/2017 15,200 0.90 6.29 14,400 15,200 14,300 507,700 7,717,040,000
08/05/2017 14,300 -0.10 -0.69 14,400 14,600 14,200 193,920 2,773,056,000
05/05/2017 14,400 0.05 0.35 14,400 14,600 14,250 314,400 4,527,360,000
04/05/2017 14,350 -0.15 -1.03 14,400 14,500 14,200 149,670 2,147,764,500
03/05/2017 14,500 0.20 1.40 14,300 14,600 14,200 146,910 2,130,195,000
28/04/2017 14,300 -0.40 -2.72 14,600 14,850 14,000 311,370 4,452,591,000
27/04/2017 14,700 0.00 ■■ 0.00 14,750 15,000 14,700 196,370 2,886,639,000
26/04/2017 14,700 0.30 2.08 14,400 14,750 14,400 179,870 2,644,089,000
25/04/2017 14,400 -0.15 -1.03 14,500 14,800 14,300 262,930 3,786,192,000
24/04/2017 14,550 -0.45 -3.00 15,000 15,100 14,200 275,860 4,013,763,000
21/04/2017 15,000 0.15 1.01 14,850 15,050 14,850 199,000 2,985,000,000
20/04/2017 14,850 -0.35 -2.30 15,200 15,200 14,850 134,000 1,989,900,000
19/04/2017 15,200 -0.30 -1.94 15,400 15,500 15,200 191,680 2,913,536,000
18/04/2017 15,500 0.60 4.03 14,700 15,750 14,500 231,920 3,594,760,000
17/04/2017 14,900 0.10 0.68 14,800 15,450 14,700 289,930 4,319,957,000
14/04/2017 14,800 -0.20 -1.33 14,850 15,200 14,500 325,750 4,821,100,000
13/04/2017 15,000 -0.75 -4.76 15,700 15,700 14,800 593,680 8,905,200,000
12/04/2017 15,750 -0.75 -4.55 16,400 16,450 15,700 436,800 6,879,600,000
11/04/2017 16,500 -0.25 -1.49 16,700 16,750 16,300 418,520 6,905,580,000
10/04/2017 16,750 -0.55 -3.18 17,300 17,300 16,700 391,330 6,554,777,500
07/04/2017 17,300 0.35 2.06 17,050 17,350 17,000 745,310 12,893,863,000
05/04/2017 16,950 0.75 4.63 16,200 16,950 16,200 669,850 11,353,957,500
04/04/2017 16,200 -0.10 -0.61 16,150 16,350 16,100 239,780 3,884,436,000
03/04/2017 16,300 -0.30 -1.81 16,600 16,600 16,150 194,730 3,174,099,000
31/03/2017 16,600 0.30 1.84 16,300 16,800 16,250 337,050 5,595,030,000
30/03/2017 16,300 -0.05 -0.31 16,250 16,400 16,150 222,070 3,619,741,000
29/03/2017 16,350 0.00 ■■ 0.00 16,350 16,850 16,100 294,140 4,809,189,000
28/03/2017 16,350 -0.55 -3.25 16,500 16,850 16,350 343,270 5,612,464,500
27/03/2017 16,900 -0.25 -1.46 17,100 17,200 16,500 270,590 4,572,971,000
24/03/2017 17,150 -0.10 -0.58 17,250 17,300 17,000 211,580 3,628,597,000
23/03/2017 17,250 -0.05 -0.29 17,000 17,500 17,000 294,690 5,083,402,500
22/03/2017 17,300 -0.10 -0.57 17,500 17,700 17,000 317,190 5,487,387,000
21/03/2017 17,400 -0.65 -3.60 18,050 18,400 17,400 500,110 8,701,914,000
20/03/2017 18,050 0.45 2.56 17,600 18,400 17,300 570,270 10,293,373,500
17/03/2017 17,600 -0.10 -0.56 17,600 17,900 17,050 405,120 7,130,112,000
16/03/2017 17,700 0.20 1.14 17,700 18,000 17,500 425,850 7,537,545,000
15/03/2017 17,500 0.85 5.11 17,000 17,750 16,800 404,240 7,074,200,000
14/03/2017 16,650 1.05 6.73 15,500 16,650 15,500 729,290 12,142,678,500
13/03/2017 15,600 0.20 1.30 15,300 15,650 15,300 195,600 3,051,360,000
10/03/2017 15,400 0.00 ■■ 0.00 15,400 15,550 15,300 266,510 4,104,254,000
09/03/2017 15,400 0.05 0.33 15,350 15,500 15,200 113,970 1,755,138,000
08/03/2017 15,350 0.00 ■■ 0.00 15,400 15,500 15,250 137,290 2,107,401,500
07/03/2017 15,350 0.25 1.66 15,100 15,600 15,000 307,300 4,717,055,000
06/03/2017 15,100 0.20 1.34 15,000 15,300 15,000 81,080 1,224,308,000
03/03/2017 14,900 -0.20 -1.32 15,200 15,200 14,900 80,970 1,206,453,000
02/03/2017 15,100 -0.10 -0.66 15,200 15,300 15,100 200,770 3,031,627,000
01/03/2017 15,200 0.40 2.70 14,900 15,200 14,900 128,390 1,951,528,000
28/02/2017 14,800 -0.60 -3.90 15,300 15,400 14,800 155,160 2,296,368,000
27/02/2017 15,400 -0.55 -3.45 15,400 15,600 15,300 108,130 1,665,202,000
24/02/2017 15,950 0.30 1.92 15,650 16,200 15,400 203,950 3,253,002,500
23/02/2017 15,650 -0.15 -0.95 15,800 15,900 15,600 84,520 1,322,738,000
22/02/2017 15,800 0.05 0.32 15,800 15,800 15,650 179,260 2,832,308,000
21/02/2017 15,750 0.45 2.94 15,200 15,800 15,100 178,490 2,811,217,500
20/02/2017 15,300 0.10 0.66 15,100 15,400 15,050 141,140 2,159,442,000
17/02/2017 15,200 -0.15 -0.98 15,350 15,400 15,100 129,180 1,963,536,000
16/02/2017 15,350 0.05 0.33 15,300 15,650 15,300 153,390 2,354,536,500
15/02/2017 15,300 0.20 1.32 15,100 15,400 15,100 127,980 1,958,094,000
14/02/2017 15,100 -0.20 -1.31 15,400 15,500 15,000 53,860 813,286,000
13/02/2017 15,300 0.30 2.00 15,000 15,700 14,900 102,690 1,571,157,000
10/02/2017 15,000 -0.10 -0.66 15,300 15,300 15,000 92,730 1,390,950,000
09/02/2017 15,100 -0.30 -1.95 15,400 15,400 15,100 111,220 1,679,422,000
08/02/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,200 44,160 680,064,000
07/02/2017 15,400 0.05 0.33 15,350 15,550 15,350 156,260 2,406,404,000
06/02/2017 15,350 -0.15 -0.97 15,500 15,500 15,000 80,490 1,235,521,500
03/02/2017 15,500 -0.20 -1.27 15,800 15,800 15,400 88,280 1,368,340,000
02/02/2017 15,700 -0.20 -1.26 16,000 16,100 15,650 73,780 1,158,346,000
25/01/2017 15,900 0.20 1.27 15,800 16,000 15,700 77,830 1,237,497,000
24/01/2017 15,700 0.10 0.64 15,700 15,900 15,500 55,430 870,251,000
23/01/2017 15,600 -0.90 -5.45 16,300 16,300 15,600 142,340 2,220,504,000
20/01/2017 16,500 0.20 1.23 16,100 16,500 16,100 56,600 933,900,000
19/01/2017 16,300 -0.55 -3.26 16,800 16,800 16,300 95,820 1,561,866,000
18/01/2017 16,850 0.10 0.60 16,750 17,200 16,700 383,870 6,468,209,500
17/01/2017 16,750 0.45 2.76 16,300 17,100 16,300 216,990 3,634,582,500
16/01/2017 16,300 0.60 3.82 15,800 16,500 15,800 192,010 3,129,763,000
13/01/2017 15,700 -0.05 -0.32 15,750 15,850 15,400 76,420 1,199,794,000
12/01/2017 15,750 0.05 0.32 15,800 15,900 15,700 26,510 417,532,500
11/01/2017 15,700 0.00 ■■ 0.00 15,800 15,900 15,600 57,640 904,948,000
10/01/2017 15,700 -0.30 -1.88 15,800 15,900 15,600 40,720 639,304,000
09/01/2017 16,000 0.15 0.95 15,700 16,300 15,600 82,870 1,325,920,000
06/01/2017 15,850 -0.10 -0.63 15,950 15,950 15,600 78,520 1,244,542,000
05/01/2017 15,950 0.05 0.31 16,000 16,100 15,700 68,930 1,099,433,500
04/01/2017 15,900 -0.30 -1.85 16,100 16,100 15,700 52,120 828,708,000
03/01/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,700 61,790 1,000,998,000
30/12/2016 16,200 0.15 0.93 16,100 16,700 16,100 121,750 1,972,350,000
29/12/2016 16,050 1.05 7.00 16,000 16,050 15,550 61,910 993,655,500
28/12/2016 19,500 0.30 1.56 19,150 19,500 19,000 47,140 919,230,000
27/12/2016 19,200 -0.30 -1.54 19,500 19,700 18,800 111,880 2,148,096,000
26/12/2016 19,500 -0.10 -0.51 19,600 20,050 19,500 56,720 1,106,040,000
23/12/2016 19,600 -0.60 -2.97 20,300 20,300 19,600 86,710 1,699,516,000
22/12/2016 20,200 -0.30 -1.46 20,500 20,500 20,200 35,370 714,474,000
21/12/2016 20,500 0.20 0.99 20,500 20,500 20,300 53,390 1,094,495,000
20/12/2016 20,300 -0.50 -2.40 20,800 20,900 20,300 57,230 1,161,769,000
19/12/2016 20,800 -0.10 -0.48 20,900 20,900 20,600 46,640 970,112,000
16/12/2016 20,900 0.10 0.48 20,700 21,400 20,700 91,280 1,907,752,000
15/12/2016 20,800 0.00 ■■ 0.00 20,800 20,900 20,700 32,370 673,296,000
14/12/2016 20,800 0.00 ■■ 0.00 20,700 20,900 20,700 44,320 921,856,000
13/12/2016 20,800 -0.10 -0.48 20,900 21,100 20,600 51,930 1,080,144,000
12/12/2016 20,900 -0.10 -0.48 21,000 21,400 20,800 42,060 879,054,000
09/12/2016 21,000 -0.30 -1.41 21,300 21,400 20,800 102,550 2,153,550,000
08/12/2016 21,300 1.00 4.93 20,200 21,400 20,100 86,070 1,833,291,000
07/12/2016 20,300 -0.75 -3.56 20,900 21,000 20,200 106,750 2,167,025,000
06/12/2016 21,050 -0.10 -0.47 21,150 21,400 21,050 58,330 1,227,846,500
05/12/2016 21,150 -0.65 -2.98 21,600 21,800 21,100 81,780 1,729,647,000
02/12/2016 21,800 0.00 ■■ 0.00 21,800 22,300 21,700 73,660 1,605,788,000
01/12/2016 21,800 -0.30 -1.36 22,100 22,400 21,800 58,620 1,277,916,000
30/11/2016 22,100 0.60 2.79 21,400 22,500 21,400 105,620 2,334,202,000
29/11/2016 21,500 0.10 0.47 21,600 21,600 21,200 125,480 2,697,820,000
28/11/2016 21,400 -0.55 -2.51 21,800 21,800 21,300 149,230 3,193,522,000
25/11/2016 21,950 -0.35 -1.57 22,200 22,200 21,750 90,040 1,976,378,000
24/11/2016 22,300 -0.60 -2.62 23,000 23,000 22,200 227,930 5,082,839,000
23/11/2016 22,900 -0.60 -2.55 23,500 24,000 22,900 241,400 5,528,060,000
22/11/2016 23,500 0.80 3.52 22,700 24,150 22,700 635,830 14,942,005,000
21/11/2016 22,700 1.30 6.07 21,500 22,750 21,500 251,400 5,706,780,000
18/11/2016 21,400 -0.20 -0.93 21,400 21,650 21,350 50,450 1,079,630,000
17/11/2016 21,600 -0.45 -2.04 22,000 22,000 21,300 130,610 2,821,176,000
16/11/2016 22,050 -0.55 -2.43 22,800 22,800 22,050 162,350 3,579,817,500
15/11/2016 22,600 -0.70 -3.00 22,900 23,200 22,500 229,890 5,195,514,000
14/11/2016 23,300 -0.10 -0.43 23,700 23,700 23,000 97,850 2,279,905,000
11/11/2016 23,400 0.40 1.74 23,000 23,900 22,900 258,230 6,042,582,000
10/11/2016 23,000 1.50 6.98 21,500 23,000 21,400 196,220 4,513,060,000
09/11/2016 21,500 -0.30 -1.38 21,800 21,800 20,600 144,090 3,097,935,000
08/11/2016 21,800 0.70 3.32 21,050 21,800 21,000 217,730 4,746,514,000
07/11/2016 21,100 -0.30 -1.40 21,300 21,450 21,050 182,070 3,841,677,000
04/11/2016 21,400 0.75 3.63 20,600 21,600 20,600 194,640 4,165,296,000
03/11/2016 20,650 -0.05 -0.24 20,500 20,800 20,000 156,800 3,237,920,000
02/11/2016 20,700 -1.10 -5.05 21,750 21,800 20,700 269,390 5,576,373,000
01/11/2016 21,800 -0.70 -3.11 22,200 22,500 21,700 78,440 1,709,992,000
31/10/2016 22,500 0.00 ■■ 0.00 22,200 22,700 21,900 266,630 5,999,175,000
28/10/2016 22,500 0.70 3.21 21,800 22,900 21,350 306,620 6,898,950,000
27/10/2016 21,800 0.30 1.40 21,400 21,900 21,300 102,560 2,235,808,000
26/10/2016 21,500 0.15 0.70 21,000 22,200 21,000 167,330 3,597,595,000
25/10/2016 21,350 -1.35 -5.95 22,000 22,500 21,150 326,360 6,967,786,000
24/10/2016 22,700 -1.70 -6.97 23,900 24,200 22,700 317,340 7,203,618,000
21/10/2016 24,400 0.85 3.61 23,400 25,000 22,500 417,780 10,193,832,000
20/10/2016 23,550 1.45 6.56 22,100 23,600 22,100 529,970 12,480,793,500
19/10/2016 22,100 1.40 6.76 20,700 22,100 20,600 530,470 11,723,387,000
18/10/2016 20,700 0.70 3.50 20,000 20,800 19,400 276,760 5,728,932,000
17/10/2016 20,000 -0.50 -2.44 20,200 20,600 20,000 158,900 3,178,000,000
14/10/2016 20,500 -0.20 -0.97 20,600 20,900 20,100 104,530 2,142,865,000
13/10/2016 20,700 0.20 0.98 20,200 21,000 20,100 158,850 3,288,195,000
12/10/2016 20,500 0.00 ■■ 0.00 20,500 21,000 20,000 146,550 3,004,275,000
11/10/2016 20,500 -0.30 -1.44 20,700 21,000 19,500 295,400 6,055,700,000
10/10/2016 20,800 -0.15 -0.72 20,950 21,400 20,500 245,560 5,107,648,000
07/10/2016 20,950 -0.55 -2.56 21,500 21,500 20,600 115,160 2,412,602,000
06/10/2016 21,500 1.20 5.91 20,300 21,500 20,200 370,660 7,969,190,000
05/10/2016 20,300 -0.40 -1.93 20,700 20,900 20,200 125,300 2,543,590,000
04/10/2016 20,700 0.95 4.81 19,750 20,800 19,300 349,750 7,239,825,000
03/10/2016 19,750 -0.45 -2.23 20,000 20,050 19,500 201,000 3,969,750,000
30/09/2016 20,200 1.00 5.21 19,000 20,500 19,000 369,560 7,465,112,000
29/09/2016 19,200 0.55 2.95 18,700 19,300 18,550 355,110 6,818,112,000
28/09/2016 18,650 0.90 5.07 17,800 18,650 17,800 322,380 6,012,387,000
27/09/2016 17,750 -0.05 -0.28 17,950 17,950 17,700 82,880 1,471,120,000
26/09/2016 17,800 0.10 0.56 17,700 18,100 17,600 80,490 1,432,722,000
23/09/2016 17,700 -0.20 -1.12 17,800 18,100 17,700 70,350 1,245,195,000
22/09/2016 17,900 0.20 1.13 17,700 18,350 17,550 209,350 3,747,365,000
21/09/2016 17,700 0.80 4.73 17,000 17,900 16,900 332,610 5,887,197,000
20/09/2016 16,900 -0.20 -1.17 17,100 17,400 16,700 167,650 2,833,285,000
19/09/2016 17,100 -0.80 -4.47 17,900 18,600 16,900 188,700 3,226,770,000
16/09/2016 17,900 0.00 ■■ 0.00 17,800 17,900 17,400 68,050 1,218,095,000
15/09/2016 17,900 -0.10 -0.56 18,100 18,900 17,500 156,780 2,806,362,000
14/09/2016 18,000 0.90 5.26 17,300 18,100 17,300 218,050 3,924,900,000
13/09/2016 17,100 1.10 6.88 16,000 17,100 15,900 266,070 4,549,797,000
12/09/2016 16,000 0.40 2.56 15,600 16,000 15,500 158,120 2,529,920,000
09/09/2016 15,600 0.00 ■■ 0.00 15,200 15,600 15,200 94,020 1,466,712,000
08/09/2016 15,600 0.10 0.65 15,300 15,600 15,300 72,310 1,128,036,000
07/09/2016 15,500 -0.20 -1.27 15,600 15,700 15,400 51,700 801,350,000
06/09/2016 15,700 0.20 1.29 15,500 15,900 15,300 82,810 1,300,117,000
05/09/2016 15,500 -0.10 -0.64 15,400 15,500 15,100 30,630 474,765,000
01/09/2016 15,600 -0.50 -3.11 16,000 16,100 15,500 33,530 523,068,000
31/08/2016 16,100 -0.50 -3.01 16,700 16,900 16,100 53,580 862,638,000
30/08/2016 16,600 0.60 3.75 16,000 16,800 16,000 60,900 1,010,940,000
29/08/2016 16,000 0.70 4.58 15,200 16,100 15,200 58,370 933,920,000
26/08/2016 15,300 0.20 1.32 15,000 15,300 15,000 25,870 395,811,000
25/08/2016 15,100 0.30 2.03 14,900 15,100 14,800 21,350 322,385,000
24/08/2016 14,800 -0.40 -2.63 15,300 15,400 14,700 59,490 880,452,000
23/08/2016 15,200 -0.40 -2.56 15,500 15,800 15,200 28,910 439,432,000
22/08/2016 15,600 -0.70 -4.29 16,300 16,300 15,500 25,730 401,388,000
19/08/2016 16,300 -0.40 -2.40 16,900 16,900 16,300 35,220 574,086,000
18/08/2016 16,700 -0.40 -2.34 17,000 17,100 16,500 21,100 352,370,000
17/08/2016 17,100 0.20 1.18 17,100 17,100 16,800 19,460 332,766,000
16/08/2016 16,900 -0.30 -1.74 17,200 17,200 16,900 22,200 375,180,000
15/08/2016 17,200 0.30 1.78 16,900 17,200 16,800 13,480 231,856,000
12/08/2016 16,900 -0.10 -0.59 17,000 17,100 16,800 14,500 245,050,000
11/08/2016 17,000 -0.30 -1.73 16,500 17,400 16,500 42,390 720,630,000
10/08/2016 17,300 0.40 2.37 17,000 17,400 17,000 36,680 634,564,000
09/08/2016 16,900 -0.90 -5.06 17,700 17,700 16,900 36,220 612,118,000
08/08/2016 17,800 -0.80 -4.30 18,600 18,600 17,500 40,170 715,026,000
05/08/2016 18,600 -0.60 -3.12 19,300 19,300 18,300 23,290 433,194,000
04/08/2016 19,200 -0.40 -2.04 19,800 19,900 18,600 29,540 567,168,000
03/08/2016 19,600 0.80 4.26 19,000 20,000 18,300 136,070 2,666,972,000
02/08/2016 18,800 0.50 2.73 18,500 19,100 18,500 20,360 382,768,000
01/08/2016 18,300 -1.00 -5.18 19,200 19,400 18,300 21,760 398,208,000
29/07/2016 19,300 0.10 0.52 19,100 19,500 19,000 20,030 386,579,000
28/07/2016 19,200 -0.30 -1.54 19,500 19,500 19,100 21,750 417,600,000
27/07/2016 19,500 -0.10 -0.51 19,500 19,600 19,200 19,410 378,495,000
26/07/2016 19,600 0.30 1.55 18,600 19,600 18,000 3,170 62,132,000
25/07/2016 19,300 -1.40 -6.76 20,700 20,700 19,300 7,280 140,504,000
22/07/2016 20,700 -0.30 -1.43 21,000 21,000 20,000 1,680 34,776,000
21/07/2016 21,000 -0.40 -1.87 21,100 21,100 21,000 5,480 115,080,000
20/07/2016 21,400 -0.20 -0.93 21,500 21,600 21,000 21,530 460,742,000
19/07/2016 21,600 0.30 1.41 21,100 21,600 21,000 640 13,824,000
18/07/2016 21,300 -0.50 -2.29 21,800 21,800 21,100 1,050 22,365,000
15/07/2016 21,800 0.20 0.93 21,600 21,800 21,300 980 21,364,000
14/07/2016 21,600 0.00 ■■ 0.00 21,600 22,500 21,600 7,350 158,760,000
13/07/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 2,110 45,576,000
12/07/2016 21,600 0.00 ■■ 0.00 21,100 21,600 21,100 810 17,496,000
11/07/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,000 4,400 95,040,000
08/07/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,400 3,000 64,800,000
07/07/2016 21,600 -0.90 -4.00 22,700 22,700 21,500 23,270 502,632,000
06/07/2016 22,500 0.10 0.45 22,400 23,000 21,700 3,290 74,025,000
05/07/2016 22,400 0.00 ■■ 0.00 21,800 22,400 21,800 1,070 23,968,000
04/07/2016 22,400 0.00 ■■ 0.00 21,900 22,400 21,600 1,350 30,240,000
01/07/2016 22,400 -0.20 -0.88 22,600 22,600 22,400 2,080 46,592,000
30/06/2016 22,600 -0.20 -0.88 22,800 22,800 21,700 7,230 163,398,000
29/06/2016 22,800 -0.20 -0.87 22,800 22,800 22,800 610 13,908,000
28/06/2016 23,000 0.00 ■■ 0.00 22,500 23,000 21,500 7,830 180,090,000
27/06/2016 23,000 0.10 0.44 21,500 23,000 21,500 1,650 37,950,000
24/06/2016 22,900 -0.10 -0.43 22,600 23,200 22,000 15,710 359,759,000
23/06/2016 23,000 -0.60 -2.54 22,800 23,000 22,600 7,450 171,350,000
22/06/2016 23,600 -0.10 -0.42 22,800 23,600 22,700 7,510 177,236,000
21/06/2016 23,700 0.00 ■■ 0.00 23,700 23,700 22,800 10,750 254,775,000
20/06/2016 23,700 -0.30 -1.25 23,200 23,800 22,600 10,950 259,515,000
17/06/2016 24,000 -0.10 -0.41 24,000 24,000 23,500 3,220 77,280,000
16/06/2016 24,100 0.10 0.42 23,500 24,100 23,500 1,120 26,992,000
15/06/2016 24,000 -0.20 -0.83 23,500 24,200 22,700 12,840 308,160,000
14/06/2016 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 6,830 165,286,000
13/06/2016 24,200 0.90 3.86 23,300 24,200 23,000 1,460 35,332,000
10/06/2016 23,300 0.00 ■■ 0.00 23,300 23,400 22,400 4,760 110,908,000
09/06/2016 23,300 -0.70 -2.92 23,300 23,500 22,900 16,950 394,935,000
08/06/2016 24,000 0.00 ■■ 0.00 24,000 24,000 23,000 12,510 300,240,000
07/06/2016 24,000 1.40 6.19 23,400 24,100 22,600 6,160 147,840,000
06/06/2016 22,600 -0.90 -3.83 23,500 23,500 22,500 5,280 119,328,000
03/06/2016 23,500 0.40 1.73 23,000 23,600 23,000 3,890 91,415,000
02/06/2016 23,100 -0.40 -1.70 23,400 23,400 22,900 1,000 23,100,000
01/06/2016 23,500 0.50 2.17 24,000 24,200 23,200 1,530 35,955,000
31/05/2016 23,000 1.50 6.98 22,000 23,000 20,100 33,190 763,370,000
30/05/2016 21,500 -1.50 -6.52 21,600 21,900 21,500 5,460 117,390,000
27/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 21,600 6,360 146,280,000
26/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/05/2016 23,000 0.00 ■■ 0.00 23,500 23,500 22,900 120 2,760,000
24/05/2016 23,000 -0.50 -2.13 23,000 23,000 23,000 1,690 38,870,000
23/05/2016 23,500 0.00 ■■ 0.00 23,000 24,200 23,000 1,380 32,430,000
20/05/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
19/05/2016 23,500 1.00 4.44 24,000 24,000 23,200 1,910 44,885,000
18/05/2016 22,500 -1.60 -6.64 24,000 24,000 22,500 5,040 113,400,000
17/05/2016 24,100 -1.00 -3.98 25,000 25,000 24,000 8,390 202,199,000
16/05/2016 25,100 -0.60 -2.33 25,700 25,700 25,000 3,840 96,384,000
13/05/2016 25,700 -0.20 -0.77 25,800 25,800 25,100 1,400 35,980,000
12/05/2016 25,900 -0.10 -0.38 25,200 26,000 25,000 2,320 60,088,000
11/05/2016 26,000 -0.10 -0.38 26,000 26,000 25,100 140 3,640,000
10/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
09/05/2016 26,100 -0.10 -0.38 25,100 26,100 25,100 3,680 96,048,000
06/05/2016 26,200 0.10 0.38 26,100 26,400 26,000 11,960 313,352,000
05/05/2016 26,100 -0.40 -1.51 26,500 26,500 26,100 4,320 112,752,000
04/05/2016 26,500 -0.40 -1.49 26,800 26,800 26,300 4,650 123,225,000
29/04/2016 26,900 1.50 5.91 24,000 26,900 24,000 12,160 327,104,000
28/04/2016 25,400 -0.60 -2.31 25,600 25,900 25,300 11,340 288,036,000
27/04/2016 26,000 -0.10 -0.38 26,100 26,100 25,600 2,910 75,660,000
26/04/2016 26,100 -0.40 -1.51 26,400 26,400 26,000 1,270 33,147,000
25/04/2016 26,500 -0.10 -0.38 26,400 26,500 26,400 3,970 105,205,000
22/04/2016 26,600 0.00 ■■ 0.00 26,300 26,700 26,000 23,680 629,888,000
21/04/2016 26,600 0.40 1.53 26,900 26,900 26,600 22,850 607,810,000
20/04/2016 26,200 -0.80 -2.96 27,000 27,100 26,200 5,060 132,572,000
19/04/2016 27,000 -0.10 -0.37 26,500 27,000 26,500 40 1,080,000
15/04/2016 27,100 0.60 2.26 25,600 27,100 25,600 11,170 302,707,000
14/04/2016 26,500 -1.40 -5.02 26,900 26,900 26,300 11,460 303,690,000
13/04/2016 27,900 -0.30 -1.06 28,000 28,000 27,100 460 12,834,000
12/04/2016 28,200 -0.10 -0.35 28,900 28,900 26,900 1,730 48,786,000
11/04/2016 28,300 0.00 ■■ 0.00 28,500 28,500 28,100 24,600 696,180,000
08/04/2016 28,300 -0.50 -1.74 28,500 28,500 28,300 29,310 829,473,000
07/04/2016 28,800 0.00 ■■ 0.00 28,800 28,800 26,900 42,540 1,225,152,000
06/04/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 24,070 693,216,000
05/04/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,700 23,270 670,176,000
04/04/2016 28,800 -0.10 -0.35 28,900 28,900 28,700 23,720 683,136,000
01/04/2016 28,900 0.10 0.35 28,500 28,900 28,000 11,100 320,790,000
31/03/2016 28,800 -0.20 -0.69 28,900 28,900 28,800 16,230 467,424,000
30/03/2016 29,000 0.10 0.35 29,300 29,300 28,500 20,930 606,970,000
29/03/2016 28,900 -0.30 -1.03 29,500 29,500 28,600 40,130 1,159,757,000
28/03/2016 29,200 0.00 ■■ 0.00 29,200 29,200 29,000 44,950 1,312,540,000
25/03/2016 29,200 0.00 ■■ 0.00 29,400 29,500 29,200 15,650 456,980,000
24/03/2016 29,200 0.00 ■■ 0.00 29,400 29,400 29,200 14,390 420,188,000
23/03/2016 29,200 0.20 0.69 29,200 29,200 28,500 30,880 901,696,000
22/03/2016 29,000 -0.50 -1.69 29,500 29,500 29,000 19,470 564,630,000
21/03/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,200 16,080 474,360,000
18/03/2016 29,500 0.00 ■■ 0.00 29,700 29,700 29,000 25,090 740,155,000
17/03/2016 29,500 1.00 3.51 29,000 29,800 29,000 22,830 673,485,000
16/03/2016 28,500 -0.50 -1.72 30,800 30,800 28,000 37,290 1,062,765,000
15/03/2016 29,000 -1.00 -3.33 30,900 30,900 28,500 11,980 347,420,000
14/03/2016 30,000 -0.20 -0.66 30,000 31,500 28,800 7,690 230,700,000
11/03/2016 30,200 -1.80 -5.62 31,800 31,800 30,000 26,210 791,542,000
10/03/2016 32,000 0.10 0.31 30,100 32,000 30,100 21,450 686,400,000
09/03/2016 31,900 0.00 ■■ 0.00 31,900 32,000 29,800 38,260 1,220,494,000
08/03/2016 31,900 2.00 6.69 29,900 31,900 29,900 107,790 3,438,501,000
07/03/2016 29,900 1.30 4.55 29,100 30,000 29,000 79,170 2,367,183,000
04/03/2016 28,600 -1.20 -4.03 29,100 29,100 28,600 32,870 940,082,000
03/03/2016 29,800 -0.10 -0.33 29,900 29,900 29,200 15,790 470,542,000
02/03/2016 29,900 0.00 ■■ 0.00 29,900 30,000 29,200 15,640 467,636,000
01/03/2016 29,900 0.00 ■■ 0.00 30,300 30,400 29,100 15,310 457,769,000
29/02/2016 29,900 0.00 ■■ 0.00 29,900 30,900 29,500 14,160 423,384,000
26/02/2016 29,900 -0.90 -2.92 30,800 31,400 29,900 2,100 62,790,000
25/02/2016 30,800 -0.50 -1.60 30,800 30,800 30,700 1,370 42,196,000
24/02/2016 32,800 -0.10 -0.30 32,000 32,800 31,800 32,260 1,058,128,000
23/02/2016 32,900 0.40 1.23 32,900 32,900 31,600 21,820 717,878,000
22/02/2016 32,500 0.50 1.56 32,100 32,500 32,000 9,000 292,500,000
19/02/2016 32,000 -0.30 -0.93 32,400 32,400 31,500 11,270 360,640,000
18/02/2016 32,300 0.50 1.57 31,800 32,300 31,100 9,140 295,222,000
17/02/2016 31,800 -0.20 -0.62 32,000 32,000 31,800 6,440 204,792,000
16/02/2016 32,000 -1.30 -3.90 31,500 32,400 31,500 1,180 37,760,000
15/02/2016 33,300 0.90 2.78 33,300 33,300 33,300 10 333,000
05/02/2016 32,400 0.00 ■■ 0.00 32,000 32,400 31,000 3,320 107,568,000
04/02/2016 32,400 0.40 1.25 31,000 32,400 31,000 1,320 42,768,000
03/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
02/02/2016 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 1,050 33,600,000
01/02/2016 32,000 0.50 1.59 31,600 32,000 31,500 2,740 87,680,000
29/01/2016 31,500 0.30 0.96 31,000 32,000 31,000 15,040 473,760,000
28/01/2016 31,200 -1.40 -4.29 32,600 32,700 31,200 27,110 845,832,000
27/01/2016 32,600 -0.20 -0.61 32,700 32,700 32,000 15,600 508,560,000
26/01/2016 32,800 -0.20 -0.61 33,000 33,000 32,000 19,590 642,552,000
25/01/2016 33,000 2.10 6.80 30,000 33,000 30,000 21,430 707,190,000
22/01/2016 30,900 -0.40 -1.28 31,000 31,000 30,900 2,820 87,138,000
21/01/2016 31,300 -0.20 -0.63 30,000 31,300 30,000 11,740 367,462,000
20/01/2016 31,500 0.00 ■■ 0.00 29,400 31,500 29,400 820 25,830,000
19/01/2016 31,500 -0.30 -0.94 30,300 31,500 30,000 3,310 104,265,000
18/01/2016 31,800 0.00 ■■ 0.00 30,100 31,800 30,000 4,630 147,234,000
15/01/2016 31,800 0.30 0.95 30,300 32,000 30,300 600 19,080,000
14/01/2016 31,500 -1.00 -3.08 32,500 32,500 31,500 2,630 82,845,000
13/01/2016 32,500 0.00 ■■ 0.00 31,200 32,500 31,000 950 30,875,000
12/01/2016 32,500 0.50 1.56 31,000 32,500 31,000 11,280 366,600,000
11/01/2016 32,000 0.20 0.63 29,600 33,500 29,600 18,240 583,680,000
08/01/2016 31,800 -0.70 -2.15 32,400 32,400 31,000 5,210 165,678,000
07/01/2016 32,500 -0.20 -0.61 32,000 32,600 30,500 7,930 257,725,000
06/01/2016 32,700 -0.80 -2.39 32,800 32,900 32,600 12,610 412,347,000
05/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/01/2016 33,500 0.30 0.90 33,500 33,500 32,100 1,520 50,920,000
31/12/2015 33,200 -0.90 -2.64 34,800 34,800 33,200 34,990 1,161,668,000
30/12/2015 34,100 2.20 6.90 32,000 34,100 31,900 110,410 3,764,981,000
29/12/2015 31,900 0.20 0.63 31,900 31,900 31,800 19,930 635,767,000
28/12/2015 31,700 -0.80 -2.46 32,000 32,000 31,700 270 8,559,000
25/12/2015 32,500 0.00 ■■ 0.00 32,500 34,700 32,000 47,810 1,553,825,000
24/12/2015 32,500 0.90 2.85 31,900 32,900 31,800 35,230 1,144,975,000
23/12/2015 31,600 -0.90 -2.77 32,200 32,200 31,600 5,000 158,000,000
22/12/2015 32,500 0.00 ■■ 0.00 31,600 32,500 31,600 930 30,225,000
21/12/2015 32,500 -0.50 -1.52 32,400 32,500 32,400 8,330 270,725,000
18/12/2015 33,000 0.00 ■■ 0.00 31,800 33,000 31,800 20 660,000
17/12/2015 33,000 0.00 ■■ 0.00 33,000 33,900 33,000 39,010 1,287,330,000
16/12/2015 33,000 0.60 1.85 32,400 33,000 31,200 33,930 1,119,690,000
15/12/2015 32,400 0.40 1.25 32,000 32,500 32,000 5,590 181,116,000
14/12/2015 32,000 -0.70 -2.14 32,500 32,500 31,000 20,020 640,640,000
11/12/2015 32,700 0.00 ■■ 0.00 32,600 33,000 32,000 79,560 2,601,612,000
10/12/2015 32,700 -0.30 -0.91 34,000 34,000 32,600 95,800 3,132,660,000
09/12/2015 33,000 -0.20 -0.60 33,200 33,500 32,800 60,510 1,996,830,000
08/12/2015 33,200 -0.10 -0.30 33,300 33,300 33,000 170 5,644,000
07/12/2015 33,300 0.90 2.78 33,900 34,300 33,300 5,890 196,137,000
04/12/2015 32,400 -0.10 -0.31 32,300 32,400 32,300 5,300 171,720,000
03/12/2015 32,500 -0.40 -1.22 32,600 32,600 32,500 40,900 1,329,250,000
02/12/2015 32,900 -0.30 -0.90 33,000 33,100 32,800 32,520 1,069,908,000
01/12/2015 33,200 -0.70 -2.06 33,500 33,500 33,200 4,980 165,336,000
30/11/2015 33,900 1.30 3.99 32,200 34,000 32,200 71,600 2,427,240,000
27/11/2015 32,600 -0.20 -0.61 32,600 33,000 31,500 29,260 953,876,000
26/11/2015 32,800 0.30 0.92 33,200 33,200 31,000 7,030 230,584,000
25/11/2015 32,500 -0.80 -2.40 33,300 33,500 32,100 8,900 289,250,000
24/11/2015 33,300 -0.10 -0.30 34,900 34,900 32,600 16,280 542,124,000
23/11/2015 33,400 0.40 1.21 33,900 33,900 33,000 53,810 1,797,254,000
20/11/2015 33,000 -1.50 -4.35 34,500 34,500 33,000 59,710 1,970,430,000
19/11/2015 34,500 -1.00 -2.82 35,000 35,000 34,500 60,970 2,103,465,000
18/11/2015 35,500 0.50 1.43 35,700 35,700 35,000 83,390 2,960,345,000
17/11/2015 35,000 -0.80 -2.23 35,000 35,600 34,500 62,420 2,184,700,000
16/11/2015 35,800 0.00 ■■ 0.00 35,900 35,900 35,700 20,400 730,320,000
13/11/2015 35,800 -0.10 -0.28 35,500 35,800 35,000 55,140 1,974,012,000
12/11/2015 35,900 0.90 2.57 36,000 36,400 35,000 39,100 1,403,690,000
11/11/2015 35,000 -2.20 -5.91 36,500 36,500 35,000 24,670 863,450,000
10/11/2015 37,200 -0.10 -0.27 37,400 37,400 36,400 8,620 320,664,000
09/11/2015 37,300 0.00 ■■ 0.00 37,500 37,500 36,400 12,130 452,449,000
06/11/2015 37,300 0.00 ■■ 0.00 36,500 37,300 36,500 4,510 168,223,000
05/11/2015 37,300 -0.20 -0.53 37,300 37,400 36,500 24,620 918,326,000
04/11/2015 37,500 -0.80 -2.09 38,000 38,000 37,200 57,600 2,160,000,000
03/11/2015 38,300 0.80 2.13 37,700 38,400 37,000 102,100 3,910,430,000
02/11/2015 37,500 -0.90 -2.34 39,000 39,000 37,500 31,060 1,164,750,000
30/10/2015 38,400 1.20 3.23 37,900 39,700 37,600 103,510 3,974,784,000
29/10/2015 37,200 1.00 2.76 36,400 37,200 36,200 43,620 1,622,664,000
28/10/2015 36,200 0.00 ■■ 0.00 36,000 36,200 34,500 75,340 2,727,308,000
27/10/2015 36,200 0.30 0.84 36,000 36,200 35,300 86,810 3,142,522,000
26/10/2015 35,900 1.60 4.66 34,300 36,300 34,300 107,010 3,841,659,000
23/10/2015 34,300 0.00 ■■ 0.00 34,300 34,300 32,100 112,570 3,861,151,000
22/10/2015 34,300 -1.10 -3.11 35,400 35,400 34,000 80,090 2,747,087,000
21/10/2015 35,400 -0.80 -2.21 35,700 35,700 34,000 41,820 1,480,428,000
20/10/2015 36,200 0.30 0.84 35,000 36,400 35,000 78,030 2,824,686,000
19/10/2015 35,900 -1.00 -2.71 36,900 36,900 35,000 75,400 2,706,860,000
16/10/2015 36,900 0.00 ■■ 0.00 35,200 37,500 35,200 94,770 3,497,013,000
15/10/2015 36,900 -1.40 -3.66 36,800 38,500 36,000 61,910 2,284,479,000
14/10/2015 38,300 -0.20 -0.52 38,900 38,900 38,000 84,390 3,232,137,000
13/10/2015 38,500 1.70 4.62 36,700 38,500 36,300 100,500 3,869,250,000
12/10/2015 36,800 -2.00 -5.15 39,900 39,900 36,800 89,850 3,306,480,000
09/10/2015 38,800 1.10 2.92 38,500 40,000 38,000 80,930 3,140,084,000
08/10/2015 50,000 0.60 1.21 49,900 50,500 49,700 92,140 4,607,000,000
07/10/2015 49,400 -1.10 -2.18 50,000 51,500 49,200 49,580 2,449,252,000
06/10/2015 50,500 0.00 ■■ 0.00 50,500 52,500 50,000 102,720 5,187,360,000
05/10/2015 50,500 0.90 1.81 49,600 51,500 49,500 77,660 3,921,830,000
02/10/2015 49,600 2.50 5.31 47,500 50,000 47,500 168,090 8,337,264,000
01/10/2015 47,100 0.40 0.86 46,800 47,500 46,600 34,670 1,632,957,000
30/09/2015 46,700 0.70 1.52 46,800 46,800 46,000 25,130 1,173,571,000
29/09/2015 46,000 0.00 ■■ 0.00 46,000 46,000 45,200 47,480 2,184,080,000
28/09/2015 46,000 -0.20 -0.43 46,100 46,100 45,900 50,280 2,312,880,000
25/09/2015 46,200 -0.10 -0.22 46,300 46,300 46,000 30,020 1,386,924,000
24/09/2015 46,300 -0.20 -0.43 46,800 46,800 44,900 47,390 2,194,157,000
23/09/2015 46,500 -0.30 -0.64 46,800 46,800 46,400 6,260 291,090,000
22/09/2015 46,800 0.60 1.30 46,200 46,800 46,000 78,730 3,684,564,000
21/09/2015 46,200 -0.10 -0.22 46,000 46,700 45,700 41,170 1,902,054,000
18/09/2015 46,300 0.40 0.87 45,900 47,000 45,900 44,790 2,073,777,000
17/09/2015 45,900 1.40 3.15 44,500 46,300 44,500 43,750 2,008,125,000
16/09/2015 44,500 -0.30 -0.67 44,400 44,900 44,300 71,540 3,183,530,000
15/09/2015 44,800 -0.10 -0.22 44,900 44,900 43,000 12,800 573,440,000
14/09/2015 44,900 0.00 ■■ 0.00 44,900 45,900 44,800 69,820 3,134,918,000
11/09/2015 44,900 0.00 ■■ 0.00 44,900 45,000 44,800 17,410 781,709,000
10/09/2015 44,900 0.00 ■■ 0.00 45,000 45,000 44,800 60,240 2,704,776,000
09/09/2015 44,900 -0.40 -0.88 45,500 45,500 44,900 59,660 2,678,734,000
08/09/2015 45,300 -0.30 -0.66 45,300 45,500 45,000 57,180 2,590,254,000
07/09/2015 45,600 0.00 ■■ 0.00 45,700 45,700 45,000 82,270 3,751,512,000
04/09/2015 45,600 -0.70 -1.51 46,600 46,600 45,600 16,340 745,104,000
03/09/2015 46,300 -0.20 -0.43 46,700 46,700 45,600 105,250 4,873,075,000
01/09/2015 46,500 0.00 ■■ 0.00 47,000 47,200 46,200 64,670 3,007,155,000
31/08/2015 46,500 0.10 0.22 47,100 47,100 46,000 63,050 2,931,825,000
28/08/2015 46,400 -0.40 -0.85 47,900 47,900 46,300 49,470 2,295,408,000
27/08/2015 46,800 -0.90 -1.89 47,700 47,900 46,800 20,510 959,868,000
26/08/2015 47,700 0.10 0.21 48,300 48,300 46,000 105,380 5,026,626,000
25/08/2015 47,600 -1.10 -2.26 49,200 49,200 46,000 75,340 3,586,184,000
24/08/2015 48,700 -1.00 -2.01 48,700 48,700 47,800 48,760 2,374,612,000
21/08/2015 49,700 0.70 1.43 49,000 49,900 48,200 104,370 5,187,189,000
20/08/2015 49,000 0.60 1.24 48,600 49,000 47,200 102,480 5,021,520,000
19/08/2015 48,400 0.40 0.83 48,000 48,900 47,900 25,460 1,232,264,000
18/08/2015 48,000 -0.40 -0.83 47,900 48,200 47,600 47,070 2,259,360,000
17/08/2015 48,400 -0.40 -0.82 46,600 48,600 46,600 49,820 2,411,288,000
14/08/2015 48,800 -0.10 -0.20 47,500 48,900 47,300 3,570 174,216,000
13/08/2015 48,900 0.90 1.88 48,000 49,000 45,900 14,720 719,808,000
12/08/2015 48,000 -0.50 -1.03 48,600 49,500 47,000 25,000 1,200,000,000
11/08/2015 48,500 -2.50 -4.90 51,500 53,500 48,500 22,830 1,107,255,000
10/08/2015 51,000 3.10 6.47 47,900 51,000 47,900 11,530 588,030,000
07/08/2015 47,900 -3.60 -6.99 47,900 51,500 47,900 23,890 1,144,331,000
06/08/2015 51,500 -3.50 -6.36 53,500 53,500 51,500 23,650 1,217,975,000
05/08/2015 55,000 1.50 2.80 53,500 55,000 53,000 19,420 1,068,100,000
04/08/2015 53,500 -4.00 -6.96 57,500 58,000 53,500 9,220 493,270,000
03/08/2015 57,500 0.00 ■■ 0.00 62,000 62,000 57,000 313,220 18,010,150,000
01/01/1970 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp