Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Dược phẩm Hà Tây
Ha Tay Pharmaceutical Joint Stock Company
Mã CK:      DHT      40.80      +0.30 (+0.74%)      (cập nhật 05:15 24/05/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.hataphar.com.vn
DHT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 40,800 0.30 0.74 40,500 40,800 40,800 100 4,080,000
23/05/2022 40,500 0.00 ■■ 0.00 40,500 40,600 39,000 2,400 97,200,000
20/05/2022 40,500 0.30 0.74 40,200 40,800 40,100 3,100 125,550,000
19/05/2022 40,200 -0.60 -1.49 40,800 40,200 38,700 1,000 40,200,000
18/05/2022 40,800 0.00 ■■ 0.00 40,800 40,800 39,000 7,000 285,600,000
17/05/2022 40,800 0.90 2.21 39,900 40,800 39,500 14,700 599,760,000
16/05/2022 39,900 0.10 0.25 39,800 40,000 39,500 8,600 343,140,000
13/05/2022 39,800 -0.10 -0.25 39,900 40,000 38,800 6,000 238,800,000
12/05/2022 39,900 -0.10 -0.25 40,000 40,000 38,600 9,000 359,100,000
11/05/2022 40,000 0.00 ■■ 0.00 40,000 40,000 38,600 4,500 180,000,000
10/05/2022 40,000 0.00 ■■ 0.00 40,000 40,000 38,000 3,000 120,000,000
09/05/2022 40,000 0.00 ■■ 0.00 40,000 40,000 36,900 41,000 1,640,000,000
29/04/2022 40,000 0.50 1.25 39,500 40,000 39,400 10,800 432,000,000
28/04/2022 39,500 0.70 1.77 38,800 39,500 38,900 4,900 193,550,000
27/04/2022 38,800 -0.60 -1.55 39,400 39,800 38,800 1,700 65,960,000
26/04/2022 39,400 -0.50 -1.27 39,900 39,400 39,400 800 31,520,000
25/04/2022 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
23/04/2022 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 890 35,600,000
22/04/2022 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 890 35,600,000
21/04/2022 40,000 0.00 ■■ 0.00 40,000 42,000 38,000 3,960 158,400,000
20/04/2022 40,000 0.00 ■■ 0.00 40,000 40,100 39,800 640 25,600,000
19/04/2022 40,000 -0.60 -1.50 40,600 40,200 40,000 1,080 43,200,000
18/04/2022 40,600 -0.40 -0.99 41,000 41,500 40,600 470 19,082,000
16/04/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 50 2,050,000
15/04/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 500 20,500,000
14/04/2022 41,000 -0.50 -1.22 41,500 41,500 41,000 6,400 262,400,000
13/04/2022 41,500 0.30 0.72 41,200 41,500 41,000 5,500 228,250,000
12/04/2022 41,200 -0.20 -0.49 41,400 41,700 41,000 9,800 403,760,000
08/04/2022 41,400 -0.20 -0.48 41,600 41,800 41,400 12,900 534,060,000
07/04/2022 41,600 -0.20 -0.48 41,800 41,800 41,600 5,500 228,800,000
06/04/2022 41,800 0.20 0.48 41,600 42,000 41,600 16,100 672,980,000
05/04/2022 41,600 -0.20 -0.48 41,800 42,000 41,600 5,800 241,280,000
04/04/2022 41,800 0.00 ■■ 0.00 41,800 42,200 41,500 69,200 2,892,560,000
01/04/2022 41,800 0.50 1.20 41,300 41,900 41,500 2,700 112,860,000
31/03/2022 41,300 0.10 0.24 41,200 41,300 41,100 1,400 57,820,000
30/03/2022 41,200 0.00 ■■ 0.00 41,200 41,300 41,100 3,800 156,560,000
29/03/2022 41,200 0.00 ■■ 0.00 41,200 41,200 41,100 8,800 362,560,000
28/03/2022 41,200 -0.30 -0.73 41,500 41,400 41,200 4,800 197,760,000
25/03/2022 41,500 0.10 0.24 41,400 42,000 41,400 4,200 174,300,000
24/03/2022 41,400 0.10 0.24 41,300 41,500 41,200 11,800 488,520,000
23/03/2022 41,300 -0.10 -0.24 41,400 41,400 41,100 9,500 392,350,000
22/03/2022 41,400 0.20 0.48 41,200 41,500 41,300 6,200 256,680,000
21/03/2022 41,200 -0.10 -0.24 41,300 41,400 41,200 12,500 515,000,000
18/03/2022 41,300 0.00 ■■ 0.00 41,300 42,000 41,200 1,100 45,430,000
17/03/2022 41,300 -0.30 -0.73 41,600 41,600 41,300 7,500 309,750,000
16/03/2022 41,600 -0.20 -0.48 41,800 41,800 41,500 5,700 237,120,000
15/03/2022 41,800 0.30 0.72 41,500 41,800 41,000 3,100 129,580,000
14/03/2022 41,500 0.00 ■■ 0.00 41,500 41,500 41,000 8,600 356,900,000
11/03/2022 41,500 -0.20 -0.48 41,700 41,600 41,400 9,500 394,250,000
10/03/2022 41,700 0.00 ■■ 0.00 41,700 41,900 41,300 1,800 75,060,000
09/03/2022 41,700 -0.30 -0.72 42,000 41,700 41,100 3,500 145,950,000
08/03/2022 42,000 0.00 ■■ 0.00 42,000 42,100 41,700 11,600 487,200,000
07/03/2022 42,000 -0.20 -0.48 42,200 42,200 41,700 4,800 201,600,000
04/03/2022 42,200 0.00 ■■ 0.00 42,200 42,300 42,000 3,600 151,920,000
03/03/2022 42,200 -0.10 -0.24 42,300 42,500 42,000 5,900 248,980,000
02/03/2022 42,300 0.20 0.47 42,100 42,400 41,000 5,500 232,650,000
01/03/2022 42,100 0.10 0.24 42,000 42,500 42,000 5,000 210,500,000
28/02/2022 42,000 -0.30 -0.71 42,300 42,400 41,800 4,500 189,000,000
25/02/2022 42,300 0.10 0.24 42,200 42,500 41,700 15,400 651,420,000
24/02/2022 42,200 -0.20 -0.47 42,400 42,400 41,900 14,000 590,800,000
23/02/2022 42,400 0.00 ■■ 0.00 42,400 42,700 42,300 26,600 1,127,840,000
22/02/2022 42,400 0.00 ■■ 0.00 42,400 42,500 42,400 25,300 1,072,720,000
21/02/2022 42,400 0.00 ■■ 0.00 42,400 42,500 42,400 8,800 373,120,000
18/02/2022 42,400 0.00 ■■ 0.00 42,400 42,400 42,100 2,500 106,000,000
17/02/2022 42,400 0.00 ■■ 0.00 42,400 42,400 41,700 4,300 182,320,000
16/02/2022 42,400 0.00 ■■ 0.00 42,400 42,500 42,400 5,100 216,240,000
15/02/2022 42,400 0.00 ■■ 0.00 42,400 42,400 42,000 8,100 343,440,000
14/02/2022 42,400 0.00 ■■ 0.00 42,400 42,400 42,000 2,300 97,520,000
11/02/2022 42,400 0.40 0.94 42,000 42,500 42,000 8,300 351,920,000
10/02/2022 42,000 -0.50 -1.19 42,500 42,500 42,000 4,900 205,800,000
09/02/2022 42,500 -0.30 -0.71 42,800 42,500 42,000 14,300 607,750,000
08/02/2022 42,800 0.20 0.47 42,600 42,800 42,000 13,900 594,920,000
07/02/2022 42,600 0.00 ■■ 0.00 42,600 43,300 42,600 8,700 370,620,000
28/01/2022 42,600 0.00 ■■ 0.00 42,600 42,600 42,000 3,000 127,800,000
27/01/2022 42,600 -0.10 -0.23 42,700 42,700 41,900 11,300 481,380,000
26/01/2022 42,700 0.20 0.47 42,500 42,900 42,500 11,900 508,130,000
25/01/2022 42,500 -0.80 -1.88 43,300 42,500 42,000 2,400 102,000,000
24/01/2022 43,300 0.50 1.15 42,800 43,300 42,000 51,700 2,238,610,000
21/01/2022 42,800 -0.20 -0.47 43,000 43,500 42,800 7,500 321,000,000
20/01/2022 43,000 0.00 ■■ 0.00 43,000 43,000 42,200 19,000 817,000,000
19/01/2022 43,000 0.90 2.09 42,100 43,300 42,000 2,300 98,900,000
18/01/2022 42,100 -0.90 -2.14 43,000 43,900 42,000 7,200 303,120,000
17/01/2022 43,000 -0.40 -0.93 43,400 45,000 43,000 3,900 167,700,000
14/01/2022 43,400 0.40 0.92 43,000 43,900 43,000 24,300 1,054,620,000
13/01/2022 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 3,800 163,400,000
12/01/2022 43,000 0.00 ■■ 0.00 43,000 43,500 42,900 6,100 262,300,000
11/01/2022 43,000 -0.70 -1.63 43,700 44,000 43,000 13,900 597,700,000
10/01/2022 44,700 -0.20 -0.45 44,900 45,000 44,500 11,900 531,930,000
07/01/2022 44,900 0.10 0.22 44,800 44,900 44,600 12,600 565,740,000
06/01/2022 44,800 0.00 ■■ 0.00 44,800 44,800 44,300 22,300 999,040,000
05/01/2022 44,800 0.00 ■■ 0.00 44,800 45,000 44,600 7,500 336,000,000
04/01/2022 44,800 -0.20 -0.45 45,000 45,000 44,800 12,800 573,440,000
31/12/2021 45,000 0.00 ■■ 0.00 45,000 45,100 44,700 7,600 342,000,000
30/12/2021 45,000 0.20 0.44 44,800 45,200 44,800 77,500 3,487,500,000
29/12/2021 44,800 -0.20 -0.45 45,000 45,200 44,800 12,900 577,920,000
22/12/2021 45,200 -0.30 -0.66 45,500 45,600 45,100 5,200 235,040,000
21/12/2021 45,500 0.30 0.66 45,200 45,800 45,100 2,700 122,850,000
20/12/2021 45,200 -0.30 -0.66 45,500 45,800 45,200 19,000 858,800,000
17/12/2021 45,500 0.00 ■■ 0.00 45,500 45,800 45,100 3,100 141,050,000
16/12/2021 45,500 -0.30 -0.66 45,800 45,800 45,300 6,900 313,950,000
15/12/2021 45,800 0.00 ■■ 0.00 45,800 46,100 45,300 7,900 361,820,000
14/12/2021 45,500 0.00 ■■ 0.00 45,500 46,500 45,500 600 27,300,000
13/12/2021 45,500 0.40 0.88 45,100 45,700 44,900 13,300 605,150,000
10/12/2021 45,100 -0.40 -0.89 45,500 45,200 44,900 5,600 252,560,000
09/12/2021 45,500 0.50 1.10 45,000 45,600 44,900 3,700 168,350,000
08/12/2021 45,000 -0.50 -1.11 45,500 45,400 44,900 10,000 450,000,000
07/12/2021 45,500 -0.30 -0.66 45,800 45,800 45,400 10,700 486,850,000
06/12/2021 45,800 -0.20 -0.44 46,000 46,500 45,000 18,000 824,400,000
03/12/2021 46,000 -0.70 -1.52 46,700 46,900 45,000 19,500 897,000,000
02/12/2021 46,700 0.00 ■■ 0.00 46,700 46,900 46,100 49,900 2,330,330,000
01/12/2021 46,700 -0.30 -0.64 47,000 47,000 46,200 10,900 509,030,000
30/11/2021 47,000 -0.30 -0.64 47,300 47,400 46,600 10,100 474,700,000
29/11/2021 47,300 0.80 1.69 46,500 48,000 46,100 80,500 3,807,650,000
26/11/2021 46,500 0.10 0.22 46,400 47,300 46,500 64,200 2,985,300,000
25/11/2021 46,400 0.10 0.22 46,300 46,800 46,300 38,400 1,781,760,000
24/11/2021 46,300 -0.20 -0.43 46,500 46,500 46,100 14,200 657,460,000
23/11/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 7,300 339,450,000
22/11/2021 46,500 -0.10 -0.22 46,600 47,000 46,100 13,200 613,800,000
19/11/2021 46,600 0.00 ■■ 0.00 46,600 46,700 46,200 33,800 1,575,080,000
18/11/2021 46,600 0.00 ■■ 0.00 46,600 46,600 46,400 10,600 493,960,000
17/11/2021 46,600 -0.10 -0.21 46,700 46,700 46,600 3,600 167,760,000
16/11/2021 46,700 0.00 ■■ 0.00 46,700 46,900 46,500 20,700 966,690,000
15/11/2021 46,700 0.00 ■■ 0.00 46,700 46,900 46,500 14,900 695,830,000
12/11/2021 46,700 -0.10 -0.21 46,800 47,000 46,200 12,200 569,740,000
11/11/2021 46,800 0.10 0.21 46,700 46,900 46,500 8,000 374,400,000
10/11/2021 46,700 0.10 0.21 46,600 47,000 46,500 6,700 312,890,000
09/11/2021 46,600 -0.40 -0.86 47,000 47,300 46,600 13,900 647,740,000
08/11/2021 47,000 0.30 0.64 46,700 47,700 46,500 25,100 1,179,700,000
05/11/2021 46,700 0.00 ■■ 0.00 46,700 46,800 46,200 16,700 779,890,000
04/11/2021 46,700 -0.20 -0.43 46,900 46,900 46,400 1,310 61,177,000
03/11/2021 46,900 0.00 ■■ 0.00 46,900 47,000 46,400 9,600 450,240,000
02/11/2021 46,900 0.00 ■■ 0.00 46,900 47,000 46,500 12,400 581,560,000
01/11/2021 46,900 -0.10 -0.21 47,000 47,000 46,500 14,400 675,360,000
29/10/2021 47,000 0.00 ■■ 0.00 47,000 47,000 46,500 11,100 521,700,000
28/10/2021 47,000 -0.30 -0.64 47,300 47,800 46,700 5,300 249,100,000
27/10/2021 47,300 0.20 0.42 47,100 47,500 46,500 2,060 97,438,000
26/10/2021 47,100 0.10 0.21 47,000 47,500 46,700 7,300 343,830,000
25/10/2021 47,000 0.00 ■■ 0.00 47,000 47,800 46,700 7,800 366,600,000
22/10/2021 47,000 -0.30 -0.64 47,300 47,500 46,800 8,300 390,100,000
21/10/2021 47,300 0.00 ■■ 0.00 47,300 47,500 46,800 13,300 629,090,000
20/10/2021 47,300 -0.10 -0.21 47,400 47,900 46,500 9,500 449,350,000
19/10/2021 47,400 0.00 ■■ 0.00 47,400 47,400 47,000 1,500 71,100,000
18/10/2021 47,400 0.00 ■■ 0.00 47,400 47,900 47,000 10,800 511,920,000
15/10/2021 47,400 0.00 ■■ 0.00 47,400 47,900 47,000 5,500 260,700,000
14/10/2021 47,400 -0.10 -0.21 47,500 47,500 47,100 3,700 175,380,000
13/10/2021 47,500 0.30 0.63 47,200 48,000 47,200 5,600 266,000,000
12/10/2021 47,200 0.10 0.21 47,100 47,800 47,100 11,100 523,920,000
11/10/2021 47,100 -0.50 -1.06 47,600 48,000 47,100 17,700 833,670,000
08/10/2021 47,600 0.30 0.63 47,300 47,900 47,200 15,000 714,000,000
07/10/2021 47,000 -0.30 -0.64 47,300 47,500 46,800 4,800 225,600,000
06/10/2021 47,300 0.30 0.63 47,000 47,600 46,700 13,200 624,360,000
05/10/2021 47,000 -0.30 -0.64 47,300 47,200 46,800 6,400 300,800,000
04/10/2021 47,300 0.30 0.63 46,700 47,500 46,900 2,000 94,600,000
01/10/2021 47,000 0.30 0.64 46,700 47,500 46,900 8,400 394,800,000
30/09/2021 46,700 -0.40 -0.86 47,100 47,100 46,500 11,700 546,390,000
29/09/2021 47,100 -0.10 -0.21 47,200 47,400 46,600 11,600 546,360,000
28/09/2021 47,200 -0.30 -0.64 47,500 47,500 46,600 13,300 627,760,000
27/09/2021 47,500 0.00 ■■ 0.00 47,500 47,700 46,800 31,300 1,486,750,000
24/09/2021 47,500 0.30 0.63 47,200 47,500 46,800 11,800 560,500,000
23/09/2021 47,200 0.00 ■■ 0.00 47,200 47,600 46,900 11,000 519,200,000
22/09/2021 47,200 0.00 ■■ 0.00 47,200 47,500 47,000 14,600 689,120,000
21/09/2021 47,200 0.00 ■■ 0.00 47,200 47,300 46,600 25,100 1,184,720,000
20/09/2021 47,200 0.00 ■■ 0.00 47,200 47,900 47,100 19,100 901,520,000
17/09/2021 47,200 0.00 ■■ 0.00 47,200 47,800 47,100 18,400 868,480,000
16/09/2021 47,200 0.20 0.42 47,000 47,700 47,200 16,300 769,360,000
15/09/2021 47,000 0.00 ■■ 0.00 47,000 47,700 46,700 24,100 1,132,700,000
14/09/2021 47,000 -0.80 -1.70 47,800 47,900 47,000 16,900 794,300,000
13/09/2021 47,800 0.00 ■■ 0.00 47,800 48,200 47,000 21,300 1,018,140,000
10/09/2021 47,800 0.10 0.21 47,700 48,200 47,200 19,100 912,980,000
09/09/2021 47,700 0.10 0.21 47,600 47,900 47,000 19,300 920,610,000
08/09/2021 47,600 -0.40 -0.84 48,000 48,200 47,100 23,000 1,094,800,000
07/09/2021 48,000 -0.30 -0.63 48,300 48,300 47,300 32,700 1,569,600,000
06/09/2021 48,300 -0.50 -1.04 48,800 49,200 47,600 57,100 2,757,930,000
01/09/2021 48,800 -2.00 -4.10 50,800 55,000 47,200 48,400 2,361,920,000
31/08/2021 50,800 -0.50 -0.98 51,300 52,000 50,200 41,600 2,113,280,000
30/08/2021 51,300 2.00 3.90 49,300 51,800 49,300 107,200 5,499,360,000
27/08/2021 49,300 2.30 4.67 47,000 49,500 47,200 99,100 4,885,630,000
26/08/2021 47,000 0.00 ■■ 0.00 47,000 47,200 46,500 8,000 376,000,000
25/08/2021 47,000 -0.40 -0.85 47,400 47,200 46,500 7,900 371,300,000
24/08/2021 47,400 -0.20 -0.42 47,600 48,000 46,200 9,300 440,820,000
23/08/2021 47,600 -1.20 -2.52 48,800 49,000 46,800 26,600 1,266,160,000
20/08/2021 48,800 0.20 0.41 48,600 53,400 48,000 19,000 927,200,000
19/08/2021 48,600 0.10 0.21 48,500 49,900 48,500 17,800 865,080,000
18/08/2021 48,500 1.40 2.89 47,100 49,900 46,400 73,900 3,584,150,000
17/08/2021 47,100 0.10 0.21 47,000 47,200 46,700 9,800 461,580,000
16/08/2021 47,000 -0.20 -0.43 47,200 47,200 46,700 11,300 531,100,000
13/08/2021 47,200 0.10 0.21 47,100 47,300 46,600 3,000 141,600,000
12/08/2021 47,100 0.00 ■■ 0.00 47,100 47,100 46,500 6,200 292,020,000
11/08/2021 47,100 0.00 ■■ 0.00 47,100 47,200 46,800 2,800 131,880,000
10/08/2021 47,100 0.10 0.21 47,000 47,300 46,700 11,500 541,650,000
09/08/2021 47,000 0.20 0.43 46,800 47,400 46,800 3,200 150,400,000
06/08/2021 46,800 0.20 0.43 46,600 47,000 46,600 6,400 299,520,000
05/08/2021 46,600 -0.80 -1.72 47,400 47,500 46,600 3,300 153,780,000
04/08/2021 47,400 0.20 0.42 47,200 47,500 46,800 5,900 279,660,000
03/08/2021 47,200 0.20 0.42 47,000 47,200 46,600 3,500 165,200,000
02/08/2021 47,000 0.00 ■■ 0.00 47,000 47,300 46,300 4,700 220,900,000
30/07/2021 47,000 0.30 0.64 46,700 47,300 46,300 2,900 136,300,000
29/07/2021 46,700 -0.70 -1.50 47,400 47,400 46,400 6,100 284,870,000
28/07/2021 47,400 0.00 ■■ 0.00 47,400 47,400 47,200 1,000 47,400,000
27/07/2021 47,400 0.00 ■■ 0.00 47,400 47,500 46,500 2,000 94,800,000
26/07/2021 47,400 -0.10 -0.21 47,400 47,500 46,300 1,700 80,580,000
23/07/2021 47,500 0.10 0.21 47,400 47,500 47,000 1,500 71,250,000
22/07/2021 47,400 0.40 0.84 47,000 50,000 47,400 400 18,960,000
21/07/2021 47,000 -0.40 -0.85 47,400 47,500 46,400 3,900 183,300,000
20/07/2021 47,400 0.00 ■■ 0.00 47,400 47,500 47,000 2,600 123,240,000
19/07/2021 47,400 0.00 ■■ 0.00 47,400 47,400 46,300 1,700 80,580,000
16/07/2021 47,400 -0.10 -0.21 47,500 47,500 46,600 1,800 85,320,000
15/07/2021 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 100 4,750,000
14/07/2021 47,500 0.50 1.05 47,000 48,000 46,400 9,800 465,500,000
13/07/2021 47,000 0.50 1.06 46,500 47,400 46,500 5,500 258,500,000
12/07/2021 46,500 -0.90 -1.94 47,400 47,400 46,200 12,400 576,600,000
09/07/2021 47,400 -0.40 -0.84 47,800 47,800 46,800 7,900 374,460,000
08/07/2021 47,800 -0.10 -0.21 47,900 48,400 47,200 2,500 119,500,000
07/07/2021 47,900 -0.20 -0.42 48,100 48,500 47,100 4,400 210,760,000
06/07/2021 48,100 0.00 ■■ 0.00 48,100 48,500 47,900 2,000 96,200,000
05/07/2021 48,100 -0.40 -0.83 48,500 48,300 47,500 1,900 91,390,000
02/07/2021 48,500 0.50 1.03 48,000 48,500 47,300 14,000 679,000,000
01/07/2021 48,000 0.00 ■■ 0.00 48,000 48,300 47,400 10,500 504,000,000
30/06/2021 48,000 -0.30 -0.63 48,300 48,400 47,400 2,600 124,800,000
29/06/2021 48,300 -0.10 -0.21 48,400 48,400 47,600 11,600 560,280,000
28/06/2021 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 200 9,680,000
25/06/2021 48,400 0.10 0.21 48,300 48,900 47,700 2,400 116,160,000
24/06/2021 48,300 0.10 0.21 48,200 49,000 47,600 6,100 294,630,000
23/06/2021 48,200 0.20 0.41 48,000 48,800 47,900 2,400 115,680,000
22/06/2021 48,000 0.00 ■■ 0.00 48,000 49,500 48,000 4,800 230,400,000
21/06/2021 48,000 -0.40 -0.83 48,400 48,500 47,800 9,800 470,400,000
18/06/2021 48,400 0.00 ■■ 0.00 48,400 49,400 47,600 15,200 735,680,000
17/06/2021 48,400 0.30 0.62 48,100 48,900 48,000 5,800 280,720,000
16/06/2021 48,100 0.10 0.21 48,000 48,400 47,500 7,800 375,180,000
15/06/2021 48,400 0.40 0.83 48,000 48,400 48,000 2,400 116,160,000
14/06/2021 48,000 -0.70 -1.46 48,700 49,500 47,600 18,700 897,600,000
11/06/2021 48,700 -0.30 -0.62 49,000 49,000 47,600 13,200 642,840,000
10/06/2021 49,000 0.00 ■■ 0.00 49,000 49,900 47,700 3,200 156,800,000
09/06/2021 49,000 0.50 1.02 48,500 50,000 47,300 9,800 480,200,000
08/06/2021 48,500 -1.30 -2.68 49,800 51,000 48,500 6,400 310,400,000
07/06/2021 49,800 0.00 ■■ 0.00 49,800 51,000 49,000 16,400 816,720,000
04/06/2021 49,800 1.00 2.01 48,800 49,900 48,500 61,300 3,052,740,000
03/06/2021 48,800 0.80 1.64 48,000 49,000 48,000 6,100 297,680,000
02/06/2021 48,000 -0.40 -0.83 48,400 49,000 48,000 10,800 518,400,000
01/06/2021 48,400 0.60 1.24 47,800 52,500 47,900 3,900 188,760,000
31/05/2021 47,800 -0.70 -1.46 48,500 49,000 47,600 7,400 353,720,000
28/05/2021 48,500 0.00 ■■ 0.00 48,500 48,500 47,800 17,600 853,600,000
27/05/2021 48,500 -0.40 -0.82 48,900 48,900 47,200 6,800 329,800,000
26/05/2021 48,900 0.00 ■■ 0.00 48,900 48,900 47,600 5,600 273,840,000
25/05/2021 48,900 0.00 ■■ 0.00 48,900 50,000 48,000 6,500 317,850,000
24/05/2021 48,900 0.00 ■■ 0.00 48,900 49,500 48,200 5,700 278,730,000
21/05/2021 48,900 -0.10 -0.20 49,000 49,400 47,500 7,400 361,860,000
20/05/2021 49,000 0.40 0.82 48,600 49,400 48,200 2,500 122,500,000
19/05/2021 48,600 0.10 0.21 48,500 49,500 48,600 8,900 432,540,000
18/05/2021 48,500 -1.00 -2.06 49,500 50,000 48,200 6,400 310,400,000
17/05/2021 49,500 -0.30 -0.61 49,800 50,000 49,000 1,600 79,200,000
14/05/2021 49,800 -0.20 -0.40 50,000 51,000 49,000 12,000 597,600,000
13/05/2021 50,000 -0.30 -0.60 50,300 55,300 49,000 5,300 265,000,000
12/05/2021 50,300 0.30 0.60 50,000 50,500 49,000 4,100 206,230,000
11/05/2021 50,000 1.10 2.20 48,900 50,500 48,400 14,700 735,000,000
10/05/2021 48,900 -0.10 -0.20 49,000 49,300 48,200 15,400 753,060,000
07/05/2021 49,000 0.00 ■■ 0.00 49,000 49,300 48,700 800 39,200,000
06/05/2021 49,000 -0.20 -0.41 49,200 49,300 49,000 300 14,700,000
05/05/2021 49,200 -0.10 -0.20 49,300 50,000 49,000 2,300 113,160,000
04/05/2021 49,000 -0.30 -0.61 49,300 50,000 49,000 800 39,200,000
29/04/2021 49,300 0.30 0.61 49,000 49,300 48,800 2,100 103,530,000
28/04/2021 49,000 -0.40 -0.82 49,400 49,500 49,000 1,900 93,100,000
27/04/2021 49,400 0.40 0.81 49,000 50,000 48,800 28,600 1,412,840,000
26/04/2021 49,000 -0.50 -1.02 49,500 51,000 48,500 4,100 200,900,000
23/04/2021 49,500 0.00 ■■ 0.00 49,500 49,900 49,000 4,900 242,550,000
22/04/2021 49,500 -1.40 -2.83 50,900 50,900 49,200 5,000 247,500,000
20/04/2021 50,900 -0.10 -0.20 51,000 51,100 49,800 6,400 325,760,000
19/04/2021 51,000 -0.40 -0.78 51,400 52,800 50,000 5,000 255,000,000
16/04/2021 51,400 -0.30 -0.58 51,700 51,800 49,500 23,500 1,207,900,000
15/04/2021 51,700 0.50 0.97 51,200 52,000 51,000 10,200 527,340,000
14/04/2021 51,200 -0.80 -1.56 52,000 52,100 51,000 10,400 532,480,000
13/04/2021 52,000 0.00 ■■ 0.00 52,000 52,100 51,300 4,100 213,200,000
12/04/2021 52,000 0.00 ■■ 0.00 52,000 52,500 51,300 7,600 395,200,000
09/04/2021 52,000 -0.30 -0.58 52,300 52,500 51,500 3,600 187,200,000
08/04/2021 52,300 0.00 ■■ 0.00 52,300 52,800 51,500 16,000 836,800,000
07/04/2021 52,300 0.10 0.19 52,200 52,800 51,800 6,000 313,800,000
06/04/2021 52,200 -0.30 -0.57 52,500 52,700 51,600 10,800 563,760,000
05/04/2021 52,500 0.00 ■■ 0.00 52,000 52,700 52,000 10,200 535,500,000
02/04/2021 52,500 0.50 0.95 52,000 52,500 51,700 11,100 582,750,000
01/04/2021 52,000 -0.50 -0.96 52,500 52,400 51,500 5,500 286,000,000
31/03/2021 52,500 0.00 ■■ 0.00 52,500 52,600 52,000 2,600 136,500,000
30/03/2021 52,500 -0.10 -0.19 52,600 52,600 52,000 5,800 304,500,000
29/03/2021 52,600 0.40 0.76 52,200 52,900 52,200 9,800 515,480,000
26/03/2021 52,200 -0.10 -0.19 52,300 52,900 51,800 5,300 276,660,000
25/03/2021 52,300 -0.70 -1.34 53,000 53,000 52,000 3,200 167,360,000
24/03/2021 53,000 0.00 ■■ 0.00 53,000 53,000 52,100 4,600 243,800,000
23/03/2021 53,000 0.10 0.19 52,900 53,000 52,200 10,500 556,500,000
22/03/2021 52,900 0.00 ■■ 0.00 52,900 53,400 52,200 14,200 751,180,000
19/03/2021 52,900 -0.10 -0.19 53,000 53,000 52,200 11,900 629,510,000
18/03/2021 53,000 0.60 1.13 52,400 53,000 52,100 19,000 1,007,000,000
17/03/2021 52,400 -0.60 -1.15 53,000 55,000 52,100 15,000 786,000,000
16/03/2021 53,000 -0.30 -0.57 53,300 53,300 52,600 37,400 1,982,200,000
15/03/2021 53,300 0.40 0.75 52,900 53,300 52,400 17,500 932,750,000
12/03/2021 52,900 0.00 ■■ 0.00 52,900 52,900 52,200 16,400 867,560,000
11/03/2021 52,900 0.00 ■■ 0.00 52,900 52,900 52,100 15,900 841,110,000
10/03/2021 52,900 0.10 0.19 52,800 52,900 52,300 13,500 714,150,000
09/03/2021 52,800 -0.10 -0.19 52,900 52,900 52,100 10,800 570,240,000
08/03/2021 52,900 0.00 ■■ 0.00 52,900 53,000 52,000 18,200 962,780,000
05/03/2021 52,900 -0.20 -0.38 53,100 53,900 52,300 13,900 735,310,000
04/03/2021 53,100 0.10 0.19 53,000 57,500 52,500 29,200 1,550,520,000
03/03/2021 53,000 0.00 ■■ 0.00 53,000 53,000 52,600 5,700 302,100,000
02/03/2021 53,000 -0.10 -0.19 53,100 53,500 52,500 18,500 980,500,000
01/03/2021 53,100 -0.20 -0.38 53,300 53,500 52,500 30,600 1,624,860,000
26/02/2021 53,300 -0.20 -0.38 53,500 58,000 52,600 9,500 506,350,000
25/02/2021 53,500 0.00 ■■ 0.00 53,500 53,500 52,800 4,600 246,100,000
24/02/2021 53,500 0.00 ■■ 0.00 53,500 53,500 52,800 32,600 1,744,100,000
23/02/2021 53,500 -0.10 -0.19 53,600 53,600 52,900 3,000 160,500,000
22/02/2021 53,600 0.00 ■■ 0.00 53,600 53,900 53,000 1,520 81,472,000
19/02/2021 53,600 0.00 ■■ 0.00 53,600 54,900 53,600 1,100 58,960,000
18/02/2021 53,600 0.00 ■■ 0.00 53,600 53,900 52,800 21,900 1,173,840,000
17/02/2021 53,600 0.40 0.75 53,200 58,500 53,000 16,100 862,960,000
09/02/2021 53,200 0.70 1.32 52,500 53,300 51,800 11,600 617,120,000
08/02/2021 52,500 -0.80 -1.52 53,500 53,500 52,500 7,800 409,500,000
05/02/2021 53,300 -0.20 -0.38 53,500 53,800 52,300 15,500 826,150,000
05/01/2021 53,700 0.40 0.74 53,300 53,900 53,000 15,500 832,350,000
04/01/2021 53,300 0.00 ■■ 0.00 53,300 53,300 52,700 28,300 1,508,390,000
31/12/2020 53,300 0.00 ■■ 0.00 53,300 53,500 53,000 3,000 159,900,000
30/12/2020 53,300 -0.10 -0.19 53,400 53,500 52,700 10,900 580,970,000
29/12/2020 53,400 -0.20 -0.37 53,600 53,700 51,900 5,550 296,370,000
28/12/2020 53,600 0.10 0.19 53,500 53,900 53,000 1,780 95,408,000
27/12/2020 53,500 0.00 ■■ 0.00 53,500 53,900 53,000 1,440 77,040,000
25/12/2020 53,500 0.00 ■■ 0.00 53,500 53,900 53,000 1,440 77,040,000
24/12/2020 53,500 0.50 0.93 53,000 53,500 52,500 2,990 159,965,000
23/12/2020 53,000 -0.70 -1.32 53,700 53,700 52,600 2,490 131,970,000
22/12/2020 53,700 -0.30 -0.56 54,000 54,500 52,700 1,540 82,698,000
21/12/2020 54,000 0.40 0.74 53,600 55,000 52,400 4,980 268,920,000
20/12/2020 53,600 0.10 0.19 53,500 55,000 52,400 3,890 208,504,000
18/12/2020 53,600 0.10 0.19 53,500 55,000 52,400 3,890 208,504,000
17/12/2020 53,500 -0.50 -0.93 54,000 54,900 53,300 1,360 72,760,000
16/12/2020 54,000 -0.80 -1.48 54,800 55,100 53,800 4,170 225,180,000
15/12/2020 54,800 0.10 0.18 54,700 55,100 54,000 900 49,320,000
14/12/2020 54,700 -0.50 -0.91 55,200 55,600 54,000 1,580 86,426,000
13/12/2020 55,200 0.10 0.18 55,100 55,400 53,900 1,790 98,808,000
11/12/2020 55,200 0.10 0.18 55,100 55,400 53,900 1,790 98,808,000
10/12/2020 55,100 0.00 ■■ 0.00 55,100 55,600 54,000 1,340 73,834,000
09/12/2020 55,100 0.10 0.18 55,000 56,200 54,000 1,010 55,651,000
08/12/2020 55,000 0.00 ■■ 0.00 55,000 55,900 53,800 4,970 273,350,000
07/12/2020 55,000 0.10 0.18 54,900 60,000 54,400 2,340 128,700,000
04/12/2020 54,900 0.00 ■■ 0.00 54,900 54,900 54,100 22,000 1,207,800,000
03/12/2020 54,900 0.80 1.46 54,100 54,900 54,100 1,320 72,468,000
02/12/2020 55,100 -0.40 -0.73 55,500 56,500 54,800 5,790 319,029,000
01/12/2020 55,500 1.90 3.42 53,600 55,700 53,800 6,530 362,415,000
30/11/2020 53,600 -0.90 -1.68 54,500 55,000 53,600 7,800 418,080,000
27/11/2020 54,500 0.00 ■■ 0.00 54,500 54,800 53,900 10,100 550,450,000
26/11/2020 54,500 -0.40 -0.73 54,900 57,200 54,000 8,400 457,800,000
25/11/2020 54,900 0.70 1.28 54,200 54,900 53,500 12,700 697,230,000
24/11/2020 54,200 0.20 0.37 54,000 58,000 53,700 10,400 563,680,000
23/11/2020 54,000 -0.20 -0.37 54,200 54,300 53,500 11,900 642,600,000
20/11/2020 54,200 0.20 0.37 54,000 56,500 53,500 950 51,490,000
19/11/2020 54,000 0.00 ■■ 0.00 54,000 54,300 53,500 470 25,380,000
18/11/2020 54,000 0.00 ■■ 0.00 54,000 54,300 53,800 1,220 65,880,000
17/11/2020 54,000 0.50 0.93 53,500 54,400 53,600 1,140 61,560,000
16/11/2020 53,500 -1.00 -1.87 54,500 54,500 53,400 15,800 845,300,000
13/11/2020 54,500 0.10 0.18 54,400 54,800 53,500 1,440 78,480,000
12/11/2020 54,400 0.00 ■■ 0.00 54,400 54,500 53,600 240 13,056,000
11/11/2020 54,400 0.00 ■■ 0.00 54,400 55,000 53,500 2,370 128,928,000
10/11/2020 54,400 0.00 ■■ 0.00 54,400 59,000 53,600 2,020 109,888,000
09/11/2020 54,400 0.40 0.74 54,000 54,900 53,500 1,280 69,632,000
06/11/2020 54,000 0.00 ■■ 0.00 54,000 54,400 54,000 610 32,940,000
05/11/2020 54,000 0.60 1.11 53,400 54,800 53,500 10,800 583,200,000
04/11/2020 53,400 -0.90 -1.69 54,300 54,400 53,400 1,310 69,954,000
03/11/2020 54,300 0.00 ■■ 0.00 54,300 55,500 54,300 840 45,612,000
02/11/2020 54,300 0.10 0.18 54,200 54,900 54,200 630 34,209,000
30/10/2020 54,200 0.20 0.37 54,000 54,800 53,200 20,700 1,121,940,000
29/10/2020 54,000 -0.10 -0.19 54,100 54,100 53,000 12,200 658,800,000
28/10/2020 54,100 -0.10 -0.18 54,200 54,900 53,600 23,300 1,260,530,000
27/10/2020 54,200 -0.30 -0.55 54,500 54,500 53,500 1,960 106,232,000
26/10/2020 54,500 -0.40 -0.73 54,900 54,900 53,400 5,170 281,765,000
23/10/2020 54,900 -0.40 -0.73 55,300 55,200 54,000 5,180 284,382,000
22/10/2020 55,300 0.00 ■■ 0.00 55,300 55,300 54,000 1,270 70,231,000
21/10/2020 55,300 -0.20 -0.36 55,500 55,800 53,600 28,300 1,564,990,000
20/10/2020 55,500 0.00 ■■ 0.00 55,500 55,900 54,500 1,160 64,380,000
19/10/2020 55,500 0.00 ■■ 0.00 55,500 56,000 54,500 3,630 201,465,000
16/10/2020 55,500 0.00 ■■ 0.00 55,500 56,500 54,400 1,980 109,890,000
15/10/2020 55,500 1.80 3.24 53,700 55,800 53,700 34,200 1,898,100,000
14/10/2020 53,700 0.70 1.30 53,000 54,100 53,100 26,700 1,433,790,000
13/10/2020 53,000 0.30 0.57 52,700 54,000 52,700 26,500 1,404,500,000
12/10/2020 52,700 -0.30 -0.57 53,000 53,300 52,700 1,780 93,806,000
09/10/2020 53,000 -0.30 -0.57 53,300 53,700 52,500 11,500 609,500,000
08/10/2020 53,300 0.00 ■■ 0.00 53,300 53,800 52,700 2,690 143,377,000
07/10/2020 53,300 0.90 1.69 52,400 53,400 52,700 1,850 98,605,000
06/10/2020 52,400 -0.30 -0.57 52,700 53,500 52,400 19,700 1,032,280,000
05/10/2020 52,700 -0.10 -0.19 52,800 54,000 52,700 12,000 632,400,000
02/10/2020 52,800 0.10 0.19 52,700 54,000 52,700 3,060 161,568,000
01/10/2020 52,700 -0.80 -1.52 53,500 54,000 52,700 2,390 125,953,000
30/09/2020 53,500 0.00 ■■ 0.00 53,500 54,000 52,600 3,180 170,130,000
29/09/2020 53,500 -0.80 -1.50 54,300 54,400 53,400 2,880 154,080,000
28/09/2020 54,300 -0.70 -1.29 55,000 55,400 53,800 29,200 1,585,560,000
25/09/2020 55,000 -0.20 -0.36 55,200 55,500 54,200 11,200 616,000,000
24/09/2020 55,200 0.00 ■■ 0.00 55,200 55,200 54,600 4,330 239,016,000
23/09/2020 55,200 0.00 ■■ 0.00 55,200 55,900 54,800 2,080 114,816,000
22/09/2020 55,200 0.00 ■■ 0.00 55,200 55,800 54,700 3,790 209,208,000
21/09/2020 55,200 -0.50 -0.91 55,700 56,400 54,800 62,500 3,450,000,000
18/09/2020 55,700 0.00 ■■ 0.00 55,700 56,500 55,100 1,630 90,791,000
17/09/2020 55,700 -0.40 -0.72 56,100 57,000 55,000 3,750 208,875,000
16/09/2020 56,100 0.00 ■■ 0.00 56,100 57,000 55,700 16,400 920,040,000
15/09/2020 56,100 -0.70 -1.25 56,800 57,900 56,100 2,640 148,104,000
14/09/2020 56,800 1.30 2.29 55,500 57,500 55,500 7,420 421,456,000
11/09/2020 55,500 0.10 0.18 55,400 55,900 55,000 2,890 160,395,000
10/09/2020 55,400 0.00 ■■ 0.00 55,400 55,800 55,000 4,750 263,150,000
09/09/2020 55,400 0.10 0.18 55,300 55,800 55,000 17,800 986,120,000
08/09/2020 55,300 0.30 0.54 55,000 55,800 54,600 2,140 118,342,000
07/09/2020 55,000 -1.40 -2.55 56,400 57,700 54,600 36,600 2,013,000,000
04/09/2020 56,400 0.10 0.18 56,300 56,500 54,600 5,350 301,740,000
03/09/2020 56,300 -0.10 -0.18 56,400 57,900 55,600 3,040 171,152,000
01/09/2020 56,400 0.90 1.60 55,500 57,400 55,500 6,560 369,984,000
31/08/2020 55,500 0.20 0.36 55,300 58,000 53,800 11,620 644,910,000
28/08/2020 55,300 -2.20 -3.98 57,500 57,900 54,900 13,280 734,384,000
27/08/2020 57,500 -1.30 -2.26 58,800 59,500 57,500 127,300 7,319,750,000
26/08/2020 58,800 -0.70 -1.19 59,500 65,400 58,500 7,600 446,880,000
25/08/2020 59,500 -0.20 -0.34 59,700 62,000 59,000 8,540 508,130,000
24/08/2020 59,700 0.20 0.34 59,500 65,000 59,400 202,700 12,101,190,000
21/08/2020 59,500 -0.50 -0.84 60,000 60,500 59,000 4,460 265,370,000
20/08/2020 60,000 -0.70 -1.17 60,700 62,000 59,200 90,700 5,442,000,000
19/08/2020 60,700 0.00 ■■ 0.00 60,700 63,000 60,200 4,300 261,010,000
18/08/2020 60,700 1.30 2.14 59,400 62,000 59,500 10,150 616,105,000
17/08/2020 59,400 4.80 8.08 54,600 59,900 56,000 222,300 13,204,620,000
14/08/2020 54,600 0.10 0.18 54,500 56,800 53,100 7,090 387,114,000
13/08/2020 54,500 0.00 ■■ 0.00 54,500 58,300 52,000 2,810 153,145,000
12/08/2020 54,500 -0.30 -0.55 54,800 55,000 52,500 5,190 282,855,000
11/08/2020 54,800 2.30 4.20 52,500 55,500 51,500 6,620 362,776,000
10/08/2020 52,500 -1.00 -1.90 53,500 53,500 52,500 37,000 1,942,500,000
07/08/2020 53,500 -1.60 -2.99 55,100 55,100 51,200 10,720 573,520,000
06/08/2020 55,100 -0.50 -0.91 55,600 55,600 54,000 4,210 231,971,000
05/08/2020 55,600 0.20 0.36 55,400 56,400 53,500 4,820 267,992,000
04/08/2020 55,400 -2.60 -4.69 58,000 58,900 54,500 11,610 643,194,000
03/08/2020 58,000 -1.60 -2.76 59,600 60,000 57,000 6,750 391,500,000
31/07/2020 59,600 1.10 1.85 58,500 61,000 58,500 12,590 750,364,000
30/07/2020 58,500 3.10 5.30 55,400 60,000 55,400 88,100 5,153,850,000
29/07/2020 55,400 0.60 1.08 54,800 55,500 53,000 12,950 717,430,000
28/07/2020 54,800 2.90 5.29 51,900 54,900 52,000 47,700 2,613,960,000
27/07/2020 51,900 -2.00 -3.85 53,900 54,200 51,000 56,100 2,911,590,000
24/07/2020 53,900 0.20 0.37 53,700 54,200 52,600 55,000 2,964,500,000
23/07/2020 53,700 1.10 2.05 52,600 53,900 52,000 88,800 4,768,560,000
22/07/2020 52,600 0.60 1.14 52,000 57,000 51,900 5,040 265,104,000
21/07/2020 52,000 0.50 0.96 51,500 53,000 51,500 2,780 144,560,000
20/07/2020 51,500 0.00 ■■ 0.00 51,500 52,800 50,500 11,650 599,975,000
17/07/2020 51,500 0.70 1.36 50,800 55,000 49,500 6,800 350,200,000
16/07/2020 50,800 0.60 1.18 50,200 51,000 50,000 3,990 202,692,000
15/07/2020 50,200 0.50 1.00 49,700 54,600 49,800 2,500 125,500,000
14/07/2020 49,700 1.70 3.42 48,000 50,000 46,500 194,700 9,676,590,000
13/07/2020 48,000 0.80 1.67 47,200 48,500 47,600 2,350 112,800,000
10/07/2020 47,200 -0.80 -1.69 48,000 48,500 47,200 910 42,952,000
09/07/2020 48,000 1.20 2.50 46,800 48,800 46,500 3,090 148,320,000
08/07/2020 46,800 0.70 1.50 46,100 47,000 46,400 1,900 88,920,000
07/07/2020 46,100 -0.20 -0.43 46,300 46,500 46,000 1,180 54,398,000
06/07/2020 46,300 0.00 ■■ 0.00 46,300 46,400 45,900 840 38,892,000
03/07/2020 46,300 0.60 1.30 45,700 46,300 45,500 660 30,558,000
02/07/2020 45,700 0.00 ■■ 0.00 45,700 46,000 45,200 910 41,587,000
01/07/2020 45,700 0.20 0.44 45,500 46,100 45,100 670 30,619,000
30/06/2020 45,500 0.10 0.22 45,400 46,000 44,900 1,810 82,355,000
29/06/2020 45,400 -0.80 -1.76 46,200 45,500 44,100 1,270 57,658,000
26/06/2020 46,200 1.30 2.81 44,900 47,400 45,000 12,200 563,640,000
25/06/2020 44,900 0.10 0.22 44,800 44,900 44,700 550 24,695,000
24/06/2020 44,800 -0.40 -0.89 45,200 45,200 44,800 6,600 295,680,000
23/06/2020 45,200 0.20 0.44 45,000 45,500 44,700 890 40,228,000
22/06/2020 45,000 -0.70 -1.56 45,700 45,800 44,900 1,450 65,250,000
19/06/2020 45,700 0.20 0.44 45,500 45,700 44,800 12,600 575,820,000
18/06/2020 45,500 -0.20 -0.44 45,700 45,900 45,000 710 32,305,000
17/06/2020 45,700 0.20 0.44 45,500 46,100 45,500 670 30,619,000
16/06/2020 45,500 -0.50 -1.10 46,000 46,200 45,500 980 44,590,000
15/06/2020 46,000 -0.10 -0.22 46,100 46,900 45,000 1,610 74,060,000
12/06/2020 46,100 0.80 1.74 45,300 46,400 44,500 1,690 77,909,000
11/06/2020 45,300 -2.50 -5.52 47,800 48,400 45,200 2,850 129,105,000
10/06/2020 47,800 2.30 4.81 45,500 48,900 45,500 6,260 299,228,000
09/06/2020 45,500 0.50 1.10 45,000 45,700 45,000 5,090 231,595,000
08/06/2020 45,000 0.50 1.11 44,500 45,100 44,700 78,200 3,519,000,000
06/06/2020 44,500 0.30 0.67 44,200 44,500 44,000 2,240 99,680,000
05/06/2020 44,500 0.30 0.67 44,200 44,500 44,000 2,240 99,680,000
04/06/2020 44,200 -0.60 -1.36 44,800 44,700 44,000 2,740 121,108,000
03/06/2020 44,800 0.00 ■■ 0.00 44,800 44,900 44,200 1,670 74,816,000
02/06/2020 44,800 -0.20 -0.45 45,000 45,300 44,100 2,730 122,304,000
01/06/2020 45,000 0.00 ■■ 0.00 45,000 45,700 44,500 2,340 105,300,000
31/05/2020 45,000 0.30 0.67 44,700 45,900 40,500 1,150 51,750,000
29/05/2020 45,000 0.30 0.67 44,700 45,900 40,500 1,150 51,750,000
28/05/2020 44,700 -0.30 -0.67 45,000 45,300 44,600 680 30,396,000
27/05/2020 45,000 0.00 ■■ 0.00 45,000 45,300 44,900 2,440 109,800,000
26/05/2020 45,000 0.00 ■■ 0.00 45,000 45,300 44,800 1,950 87,750,000
25/05/2020 45,000 -0.30 -0.67 45,300 45,800 44,800 1,170 52,650,000
24/05/2020 45,300 -0.50 -1.10 45,800 46,200 44,700 3,910 177,123,000
22/05/2020 45,300 -0.50 -1.10 45,800 46,200 44,700 3,910 177,123,000
21/05/2020 45,800 -0.20 -0.44 46,000 46,000 45,300 1,780 81,524,000
20/05/2020 46,000 -0.20 -0.43 46,200 46,200 45,500 910 41,860,000
19/05/2020 46,200 -0.30 -0.65 46,500 46,800 45,400 4,630 213,906,000
18/05/2020 46,500 -0.20 -0.43 46,700 47,300 45,500 1,410 65,565,000
17/05/2020 46,700 0.10 0.21 46,600 47,400 46,000 1,790 83,593,000
15/05/2020 46,700 0.10 0.21 46,600 47,400 46,000 1,790 83,593,000
14/05/2020 46,600 1.00 2.15 45,600 46,700 45,600 1,560 72,696,000
13/05/2020 45,600 -1.00 -2.19 46,600 46,800 45,600 1,190 54,264,000
12/05/2020 46,600 0.20 0.43 46,400 46,800 45,300 2,970 138,402,000
11/05/2020 46,400 0.40 0.86 46,000 46,700 45,800 830 38,512,000
10/05/2020 46,000 0.40 0.87 45,600 46,900 45,200 2,990 137,540,000
08/05/2020 46,000 0.40 0.87 45,600 46,900 45,200 2,990 137,540,000
07/05/2020 45,600 0.60 1.32 45,000 46,000 45,000 1,380 62,928,000
06/05/2020 45,000 -1.00 -2.22 46,000 46,000 45,000 1,410 63,450,000
05/05/2020 46,000 -0.10 -0.22 46,100 46,100 45,000 1,530 70,380,000
04/05/2020 46,100 -0.10 -0.22 46,200 47,500 45,500 770 35,497,000
01/05/2020 46,200 0.40 0.87 45,800 47,000 45,500 3,320 153,384,000
30/04/2020 46,200 0.40 0.87 45,800 47,000 45,500 3,320 153,384,000
29/04/2020 46,200 0.40 0.87 45,800 47,000 45,500 3,320 153,384,000
28/04/2020 45,800 0.00 ■■ 0.00 45,800 46,500 44,000 3,570 163,506,000
27/04/2020 45,800 -1.20 -2.62 47,000 51,700 44,600 2,000 91,600,000
26/04/2020 47,000 -0.10 -0.21 47,100 47,500 46,700 1,760 82,720,000
24/04/2020 47,000 -0.10 -0.21 47,100 47,500 46,700 1,760 82,720,000
23/04/2020 49,100 0.40 0.81 48,700 49,800 48,800 1,660 81,506,000
22/04/2020 48,700 0.20 0.41 48,500 49,000 47,500 5,700 277,590,000
21/04/2020 48,500 -2.50 -5.15 51,000 52,000 48,000 3,440 166,840,000
20/04/2020 51,000 1.70 3.33 49,300 51,800 49,300 11,900 606,900,000
19/04/2020 49,300 1.30 2.64 48,000 49,300 47,300 2,350 115,855,000
17/04/2020 49,300 1.30 2.64 48,000 49,300 47,300 2,350 115,855,000
16/04/2020 48,000 -0.50 -1.04 48,500 53,000 47,400 1,810 86,880,000
15/04/2020 48,500 1.90 3.92 46,600 48,600 46,600 4,400 213,400,000
14/04/2020 46,600 -0.40 -0.86 47,000 47,000 46,000 730 34,018,000
13/04/2020 47,000 0.30 0.64 46,700 47,000 45,500 1,570 73,790,000
12/04/2020 46,700 0.00 ■■ 0.00 46,700 47,000 46,000 560 26,152,000
10/04/2020 46,700 0.00 ■■ 0.00 46,700 47,000 46,000 560 26,152,000
09/04/2020 46,700 0.70 1.50 46,000 46,700 46,100 990 46,233,000
08/04/2020 46,000 0.20 0.43 45,800 47,500 44,000 2,150 98,900,000
07/04/2020 45,800 0.30 0.66 45,500 47,500 44,100 2,020 92,516,000
06/04/2020 45,500 1.30 2.86 44,200 47,300 43,000 3,100 141,050,000
05/04/2020 44,200 0.20 0.45 44,000 44,600 42,500 210 9,282,000
03/04/2020 44,200 0.20 0.45 44,000 44,600 42,500 210 9,282,000
02/04/2020 44,000 0.00 ■■ 0.00 44,000 44,600 43,900 170 7,480,000
01/04/2020 44,000 0.00 ■■ 0.00 44,000 44,600 43,900 170 7,480,000
31/03/2020 44,000 0.00 ■■ 0.00 44,000 44,500 40,000 1,690 74,360,000
30/03/2020 44,000 1.50 3.41 42,500 44,500 42,600 490 21,560,000
29/03/2020 42,500 -2.30 -5.41 44,800 44,800 42,500 400 17,000,000
27/03/2020 42,500 -2.30 -5.41 44,800 44,800 42,500 400 17,000,000
26/03/2020 44,800 0.10 0.22 44,700 48,900 44,000 290 12,992,000
25/03/2020 44,700 0.70 1.57 44,000 48,400 44,000 300 13,410,000
24/03/2020 44,000 0.00 ■■ 0.00 44,000 44,400 43,000 830 36,520,000
23/03/2020 44,000 -1.90 -4.32 45,900 45,000 41,500 2,890 127,160,000
22/03/2020 45,900 -0.10 -0.22 46,000 48,000 44,000 3,080 141,372,000
20/03/2020 45,900 -0.10 -0.22 46,000 48,000 44,000 3,080 141,372,000
19/03/2020 46,000 -0.20 -0.43 46,200 46,000 42,000 2,280 104,880,000
18/03/2020 46,200 0.10 0.22 46,100 46,300 45,500 2,030 93,786,000
17/03/2020 46,100 0.10 0.22 46,000 46,200 45,200 1,910 88,051,000
16/03/2020 46,000 0.00 ■■ 0.00 46,000 46,500 45,500 26,600 1,223,600,000
13/03/2020 46,000 0.00 ■■ 0.00 46,000 50,600 45,000 18,200 837,200,000
12/03/2020 46,000 -1.40 -3.04 47,400 50,000 45,500 34,500 1,587,000,000
11/03/2020 47,400 0.00 ■■ 0.00 47,400 47,700 46,400 52,500 2,488,500,000
10/03/2020 47,400 -0.30 -0.63 47,700 50,000 46,700 500 23,700,000
09/03/2020 47,700 -0.70 -1.47 48,400 50,000 46,900 1,930 92,061,000
06/03/2020 48,400 0.20 0.41 48,200 49,900 48,000 4,100 198,440,000
05/03/2020 48,200 0.20 0.41 48,000 52,800 47,500 840 40,488,000
04/03/2020 48,000 0.00 ■■ 0.00 48,000 48,200 47,300 1,410 67,680,000
03/03/2020 48,000 1.00 2.08 47,000 48,200 47,400 2,400 115,200,000
02/03/2020 47,000 0.10 0.21 46,900 47,900 46,800 1,310 61,570,000
28/02/2020 46,900 0.90 1.92 46,000 48,300 46,200 1,730 81,137,000
27/02/2020 46,000 -0.80 -1.74 46,800 46,900 45,900 4,780 219,880,000
26/02/2020 46,800 -0.60 -1.28 47,400 47,700 46,700 3,220 150,696,000
25/02/2020 47,400 -0.60 -1.27 48,000 48,500 47,400 17,000 805,800,000
24/02/2020 48,000 0.60 1.25 47,400 48,500 47,500 4,400 211,200,000
21/02/2020 47,400 0.20 0.42 47,200 48,300 47,300 1,560 73,944,000
20/02/2020 47,200 -0.30 -0.64 47,500 48,400 47,200 2,180 102,896,000
19/02/2020 47,500 0.00 ■■ 0.00 47,500 47,700 47,300 3,910 185,725,000
18/02/2020 47,500 0.00 ■■ 0.00 47,500 48,000 47,200 2,340 111,150,000
17/02/2020 47,500 -0.20 -0.42 47,700 48,400 47,500 8,000 380,000,000
15/02/2020 47,700 0.10 0.21 47,600 48,800 47,500 1,790 85,383,000
14/02/2020 47,700 0.10 0.21 47,600 48,800 47,500 1,790 85,383,000
13/02/2020 47,600 -0.40 -0.84 48,000 48,200 47,500 2,080 99,008,000
12/02/2020 48,000 -0.50 -1.04 48,500 49,000 47,500 3,190 153,120,000
11/02/2020 48,500 -0.70 -1.44 49,200 50,000 48,000 2,410 116,885,000
10/02/2020 49,200 1.10 2.24 48,100 49,900 48,200 4,510 221,892,000
09/02/2020 48,100 0.50 1.04 47,600 49,100 47,800 2,920 140,452,000
07/02/2020 48,100 0.50 1.04 47,600 49,100 47,800 2,920 140,452,000
06/02/2020 47,600 -1.70 -3.57 49,300 49,500 47,200 9,720 462,672,000
05/02/2020 49,300 -3.70 -7.51 53,000 53,000 48,600 4,430 218,399,000
04/02/2020 53,000 -5.80 -10.94 58,800 61,000 53,000 5,610 297,330,000
03/02/2020 58,800 5.30 9.01 53,500 58,800 55,900 22,820 1,341,816,000
02/02/2020 53,500 4.80 8.97 48,700 53,500 48,700 13,900 743,650,000
31/01/2020 53,500 4.80 8.97 48,700 53,500 48,700 13,900 743,650,000
30/01/2020 48,700 0.70 1.44 48,000 49,900 48,000 1,000 48,700,000
29/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
28/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
27/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
26/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
24/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
23/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
22/01/2020 48,000 0.00 ■■ 0.00 48,000 48,300 47,900 780 37,440,000
21/01/2020 48,000 0.50 1.04 47,500 48,900 47,500 11,800 566,400,000
20/01/2020 47,500 -0.50 -1.05 48,000 49,000 47,100 6,800 323,000,000
17/01/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,100 3,300 158,400,000
16/01/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,800 1,200 57,600,000
15/01/2020 48,000 0.30 0.63 47,700 48,000 47,500 4,400 211,200,000
14/01/2020 48,500 0.00 ■■ 0.00 48,500 48,600 48,000 5,700 276,450,000
13/01/2020 48,500 0.20 0.41 48,300 49,800 48,500 30 1,455,000
10/01/2020 48,300 -0.60 -1.24 48,900 48,500 48,300 450 21,735,000
09/01/2020 48,900 0.80 1.64 48,100 49,200 48,000 420 20,538,000
08/01/2020 48,100 0.10 0.21 48,000 48,600 48,000 620 29,822,000
07/01/2020 48,000 -0.10 -0.21 48,100 48,800 47,600 800 38,400,000
06/01/2020 48,100 -0.40 -0.83 48,500 49,600 48,000 450 21,645,000
03/01/2020 48,500 0.00 ■■ 0.00 48,500 48,500 47,900 960 46,560,000
02/01/2020 48,500 -0.10 -0.21 48,600 49,300 48,000 990 48,015,000
31/12/2019 48,600 0.10 0.21 48,500 49,600 48,000 4,400 213,840,000
30/12/2019 48,500 -0.40 -0.82 48,900 50,900 48,200 370 17,945,000
27/12/2019 48,900 0.10 0.20 48,800 49,700 48,900 700 34,230,000
26/12/2019 48,800 1.20 2.46 47,600 49,900 47,800 24,700 1,205,360,000
25/12/2019 47,600 -0.30 -0.63 47,900 49,000 47,000 1,350 64,260,000
24/12/2019 47,900 0.30 0.63 47,600 52,300 47,600 660 31,614,000
23/12/2019 47,600 -0.40 -0.84 48,000 47,800 47,200 1,090 51,884,000
20/12/2019 48,000 -0.40 -0.83 48,400 48,800 47,200 2,510 120,480,000
19/12/2019 48,400 0.40 0.83 48,000 49,700 48,000 960 46,464,000
18/12/2019 48,000 -1.60 -3.33 49,600 50,000 48,000 930 44,640,000
17/12/2019 49,600 0.00 ■■ 0.00 49,600 50,600 48,200 800 39,680,000
16/12/2019 49,600 -0.10 -0.20 49,700 49,900 47,300 55,700 2,762,720,000
13/12/2019 49,700 -0.30 -0.60 50,000 50,000 49,000 19,300 959,210,000
12/12/2019 50,000 -0.10 -0.20 50,100 50,000 49,000 430 21,500,000
11/12/2019 50,100 -0.10 -0.20 50,200 50,400 49,500 1,220 61,122,000
10/12/2019 50,200 0.00 ■■ 0.00 50,200 50,700 49,300 2,530 127,006,000
09/12/2019 50,200 -0.40 -0.80 50,600 50,800 49,500 660 33,132,000
06/12/2019 50,600 0.00 ■■ 0.00 50,600 50,900 49,600 1,180 59,708,000
05/12/2019 50,600 0.40 0.79 50,200 51,000 49,800 1,000 50,600,000
04/12/2019 50,200 -0.70 -1.39 50,900 51,300 49,700 13,900 697,780,000
03/12/2019 50,900 0.90 1.77 50,000 51,900 49,600 780 39,702,000
02/12/2019 50,000 -0.90 -1.80 50,900 52,900 50,000 10,600 530,000,000
29/11/2019 50,900 0.40 0.79 50,500 55,500 50,900 27,300 1,389,570,000
28/11/2019 50,500 -0.40 -0.79 50,900 51,800 49,400 1,360 68,680,000
27/11/2019 50,900 -1.10 -2.16 52,000 51,900 49,600 3,840 195,456,000
26/11/2019 52,000 0.00 ■■ 0.00 52,000 52,900 50,800 11,200 582,400,000
25/11/2019 52,000 -0.50 -0.96 52,500 52,800 51,500 1,090 56,680,000
22/11/2019 52,500 0.50 0.95 52,000 53,300 51,500 15,700 824,250,000
21/11/2019 52,000 0.10 0.19 51,900 53,800 50,800 4,800 249,600,000
20/11/2019 51,900 0.50 0.96 51,400 52,000 50,000 3,890 201,891,000
19/11/2019 51,400 0.40 0.78 51,000 51,400 50,000 3,830 196,862,000
18/11/2019 51,000 0.40 0.78 50,600 55,000 51,000 2,220 113,220,000
15/11/2019 50,600 -1.50 -2.96 52,100 51,700 50,600 2,090 105,754,000
14/11/2019 52,100 -0.80 -1.54 52,900 52,300 51,100 15,500 807,550,000
13/11/2019 52,900 -1.10 -2.08 54,000 53,500 52,000 3,780 199,962,000
12/11/2019 54,000 -0.40 -0.74 54,400 54,900 53,600 65,000 3,510,000,000
11/11/2019 54,400 -1.20 -2.21 55,600 55,800 53,600 1,930 104,992,000
08/11/2019 55,600 0.50 0.90 55,100 57,000 53,500 5,300 294,680,000
07/11/2019 55,100 -3.00 -5.44 58,100 58,700 55,000 28,300 1,559,330,000
06/11/2019 58,100 0.10 0.17 58,000 60,500 56,500 2,010 116,781,000
05/11/2019 58,000 0.30 0.52 57,700 60,900 55,000 68,000 3,944,000,000
04/11/2019 57,700 4.50 7.80 53,200 57,700 53,500 6,010 346,777,000
01/11/2019 53,200 3.10 5.83 50,100 54,000 49,600 6,770 360,164,000
31/10/2019 50,100 1.60 3.19 48,500 50,100 48,700 44,600 2,234,460,000
30/10/2019 48,500 0.30 0.62 48,200 49,500 48,100 27,100 1,314,350,000
29/10/2019 48,200 0.20 0.41 48,000 49,200 47,700 3,150 151,830,000
28/10/2019 48,000 -0.90 -1.88 48,900 49,200 48,000 2,160 103,680,000
25/10/2019 48,900 0.10 0.20 48,800 49,600 48,000 9,000 440,100,000
24/10/2019 48,800 -0.50 -1.02 49,300 49,700 48,000 1,670 81,496,000
23/10/2019 49,300 0.70 1.42 48,600 50,000 48,200 2,860 140,998,000
22/10/2019 48,600 1.30 2.67 47,300 50,000 46,800 3,800 184,680,000
21/10/2019 47,300 -0.90 -1.90 48,200 47,900 47,200 1,110 52,503,000
18/10/2019 48,200 0.00 ■■ 0.00 48,200 48,500 47,900 3,180 153,276,000
17/10/2019 48,200 0.70 1.45 47,500 48,400 47,300 5,070 244,374,000
16/10/2019 47,500 -1.00 -2.11 48,500 48,900 47,200 1,380 65,550,000
15/10/2019 48,500 1.40 2.89 47,100 49,000 46,600 2,310 112,035,000
14/10/2019 47,100 -0.80 -1.70 47,900 48,500 45,400 2,810 132,351,000
11/10/2019 47,900 1.00 2.09 46,900 48,000 46,100 21,900 1,049,010,000
10/10/2019 46,900 0.60 1.28 46,300 47,400 45,200 3,270 153,363,000
09/10/2019 46,300 1.20 2.59 45,100 46,300 45,000 27,200 1,259,360,000
08/10/2019 45,100 0.00 ■■ 0.00 45,100 45,300 44,900 2,080 93,808,000
07/10/2019 45,100 -0.40 -0.89 45,500 45,600 44,700 3,540 159,654,000
04/10/2019 45,500 0.00 ■■ 0.00 45,500 45,500 44,600 1,870 85,085,000
03/10/2019 45,500 0.00 ■■ 0.00 45,500 46,500 44,800 1,380 62,790,000
02/10/2019 45,500 0.50 1.10 45,000 46,000 44,300 4,100 186,550,000
01/10/2019 45,000 -1.00 -2.22 46,000 46,300 44,500 2,710 121,950,000
30/09/2019 46,000 -1.00 -2.17 47,000 47,500 45,600 1,560 71,760,000
27/09/2019 47,000 0.20 0.43 46,800 47,000 45,400 5,400 253,800,000
26/09/2019 46,800 -0.20 -0.43 47,000 47,500 46,300 2,340 109,512,000
25/09/2019 47,000 -0.20 -0.43 47,200 47,900 46,300 1,210 56,870,000
24/09/2019 47,200 0.40 0.85 46,800 48,000 43,000 9,000 424,800,000
23/09/2019 46,800 -0.20 -0.43 47,000 47,600 46,300 7,880 368,784,000
20/09/2019 47,000 3.00 6.38 44,000 47,900 43,200 7,660 360,020,000
19/09/2019 44,000 0.60 1.36 43,400 44,400 42,600 1,720 75,680,000
18/09/2019 43,400 0.40 0.92 43,000 43,700 42,500 2,930 127,162,000
17/09/2019 43,000 0.80 1.86 42,200 43,300 42,200 1,950 83,850,000
16/09/2019 42,200 -1.30 -3.08 43,500 44,500 42,200 2,790 117,738,000
13/09/2019 43,500 1.60 3.68 41,900 44,900 42,100 5,920 257,520,000
12/09/2019 41,900 2.10 5.01 39,800 43,700 39,800 105,600 4,424,640,000
11/09/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,000 1,400 55,720,000
10/09/2019 39,800 0.00 ■■ 0.00 39,800 40,000 38,500 3,850 153,230,000
09/09/2019 39,800 -0.20 -0.50 40,000 39,800 39,200 1,190 47,362,000
06/09/2019 40,000 -0.10 -0.25 40,100 40,300 39,500 1,210 48,400,000
05/09/2019 40,100 0.10 0.25 40,000 40,300 39,500 740 29,674,000
04/09/2019 40,000 1.00 2.50 39,000 40,300 39,700 1,560 62,400,000
03/09/2019 39,000 0.00 ■■ 0.00 39,000 39,600 38,500 1,020 39,780,000
30/08/2019 39,000 -0.90 -2.31 39,900 39,900 39,000 310 12,090,000
29/08/2019 39,900 0.00 ■■ 0.00 39,900 39,900 39,000 630 25,137,000
28/08/2019 39,900 0.90 2.26 39,000 40,300 39,200 850 33,915,000
27/08/2019 39,000 -1.30 -3.33 40,300 40,000 39,000 180 7,020,000
26/08/2019 40,300 0.20 0.50 40,100 40,900 38,900 1,600 64,480,000
23/08/2019 40,100 0.10 0.25 40,000 40,100 39,600 1,520 60,952,000
22/08/2019 40,000 0.90 2.25 39,100 40,500 39,600 2,080 83,200,000
21/08/2019 39,100 -1.10 -2.81 40,200 40,200 39,100 2,400 93,840,000
20/08/2019 40,200 0.00 ■■ 0.00 40,200 40,300 39,800 1,120 45,024,000
19/08/2019 40,200 -0.20 -0.50 40,400 40,500 39,900 1,920 77,184,000
16/08/2019 40,400 0.00 ■■ 0.00 40,400 40,400 39,800 2,020 81,608,000
15/08/2019 40,400 0.00 ■■ 0.00 40,400 40,400 39,800 600 24,240,000
14/08/2019 40,400 -0.20 -0.50 40,600 40,900 40,000 1,120 45,248,000
13/08/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 1,780 72,268,000
12/08/2019 40,600 0.00 ■■ 0.00 40,600 40,900 40,500 1,050 42,630,000
09/08/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 740 30,044,000
08/08/2019 40,600 0.30 0.74 40,300 41,000 39,700 4,690 190,414,000
07/08/2019 40,300 -0.20 -0.50 40,500 40,500 39,700 440 17,732,000
06/08/2019 40,500 0.00 ■■ 0.00 40,500 40,500 40,000 690 27,945,000
05/08/2019 40,500 -0.40 -0.99 40,900 41,000 39,600 3,670 148,635,000
02/08/2019 40,900 -0.10 -0.24 41,000 41,000 39,500 3,160 129,244,000
01/08/2019 41,000 -0.30 -0.73 41,300 41,400 40,100 2,300 94,300,000
31/07/2019 41,300 -0.20 -0.48 41,500 41,500 40,500 1,770 73,101,000
30/07/2019 41,500 0.00 ■■ 0.00 41,500 42,000 39,900 3,010 124,915,000
29/07/2019 41,500 0.90 2.17 40,600 42,000 40,300 5,830 241,945,000
26/07/2019 40,600 1.30 3.20 39,300 40,900 39,300 6,690 271,614,000
25/07/2019 39,300 1.70 4.33 37,600 39,700 37,200 4,440 174,492,000
24/07/2019 37,600 0.60 1.60 37,000 37,700 36,900 2,100 78,960,000
23/07/2019 37,000 1.00 2.70 36,000 37,300 34,100 5,480 202,760,000
22/07/2019 36,000 1.00 2.78 35,000 36,000 34,200 3,420 123,120,000
19/07/2019 35,000 0.10 0.29 34,900 35,000 34,300 1,390 48,650,000
18/07/2019 34,900 0.30 0.86 34,600 35,300 34,800 260 9,074,000
17/07/2019 34,600 0.40 1.16 34,200 35,000 34,000 440 15,224,000
16/07/2019 34,200 0.30 0.88 33,900 34,200 33,500 1,550 53,010,000
15/07/2019 33,900 0.60 1.77 33,300 34,800 33,800 1,420 48,138,000
12/07/2019 35,300 -0.50 -1.42 35,800 35,800 34,600 940 33,182,000
11/07/2019 35,800 1.80 5.03 34,000 35,800 33,500 2,650 94,870,000
10/07/2019 34,000 -0.90 -2.65 34,900 34,800 34,000 60 2,040,000
09/07/2019 34,900 0.50 1.43 34,400 35,900 32,700 2,480 86,552,000
08/07/2019 34,400 -0.60 -1.74 35,000 35,100 34,000 1,230 42,312,000
05/07/2019 35,000 -0.40 -1.14 35,400 36,300 35,000 2,370 82,950,000
04/07/2019 35,400 3.20 9.04 32,200 35,400 32,000 6,390 226,206,000
03/07/2019 32,200 1.80 5.59 30,400 32,300 30,000 1,810 58,282,000
02/07/2019 30,400 -0.60 -1.97 31,000 31,000 30,400 330 10,032,000
01/07/2019 31,000 0.00 ■■ 0.00 31,000 31,900 31,000 180 5,580,000
28/06/2019 31,000 0.00 ■■ 0.00 31,000 31,300 31,000 600 18,600,000
27/06/2019 31,000 -0.30 -0.97 31,300 31,500 31,000 910 28,210,000
26/06/2019 31,300 0.80 2.56 30,500 31,300 30,500 860 26,918,000
25/06/2019 30,500 -1.00 -3.28 31,500 31,500 30,500 200 6,100,000
24/06/2019 31,500 0.00 ■■ 0.00 31,500 31,500 30,500 470 14,805,000
21/06/2019 31,500 0.00 ■■ 0.00 31,500 31,900 31,500 30 945,000
20/06/2019 31,500 0.00 ■■ 0.00 31,500 31,900 30,800 120 3,780,000
19/06/2019 31,500 0.50 1.59 31,000 31,500 30,800 530 16,695,000
18/06/2019 31,000 -0.50 -1.61 31,500 31,600 31,000 800 24,800,000
17/06/2019 31,500 -0.60 -1.90 32,100 31,600 31,500 180 5,670,000
16/06/2019 32,100 -0.90 -2.80 33,000 32,100 31,200 510 16,371,000
14/06/2019 32,100 -0.90 -2.80 33,000 32,100 31,200 510 16,371,000
13/06/2019 33,000 1.30 3.94 31,700 33,000 32,000 20 660,000
11/06/2019 31,400 -0.60 -1.91 32,000 32,000 31,400 340 10,676,000
10/06/2019 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 200 6,400,000
09/06/2019 32,000 0.50 1.56 31,500 34,600 31,900 690 22,080,000
07/06/2019 32,000 0.50 1.56 31,500 34,600 31,900 690 22,080,000
06/06/2019 31,500 -0.10 -0.32 31,600 32,300 31,500 770 24,255,000
05/06/2019 31,600 -0.40 -1.27 32,000 31,900 31,600 170 5,372,000
04/06/2019 32,000 -0.30 -0.94 32,300 32,000 31,600 50 1,600,000
03/06/2019 32,300 -0.40 -1.24 32,700 32,300 31,600 1,010 32,623,000
02/06/2019 32,700 1.10 3.36 31,600 32,900 31,500 360 11,772,000
31/05/2019 32,700 1.10 3.36 31,600 32,900 31,500 360 11,772,000
30/05/2019 31,600 -0.40 -1.27 32,000 32,100 31,500 2,170 68,572,000
29/05/2019 32,000 0.40 1.25 31,600 32,200 31,500 550 17,600,000
28/05/2019 31,600 -0.70 -2.22 32,300 32,400 31,600 340 10,744,000
27/05/2019 32,300 -0.20 -0.62 32,500 32,600 31,500 370 11,951,000
26/05/2019 32,500 0.20 0.62 32,300 34,300 32,300 1,060 34,450,000
24/05/2019 32,500 0.20 0.62 32,300 34,300 32,300 1,060 34,450,000
23/05/2019 32,300 0.00 ■■ 0.00 32,300 32,400 31,500 2,370 76,551,000
22/05/2019 32,300 0.00 ■■ 0.00 32,300 32,500 31,900 670 21,641,000
21/05/2019 32,300 0.30 0.93 32,000 32,400 32,000 350 11,305,000
20/05/2019 32,000 -1.70 -5.31 33,700 33,300 32,000 1,740 55,680,000
19/05/2019 33,700 1.90 5.64 31,800 34,900 32,500 930 31,341,000
17/05/2019 33,700 1.90 5.64 31,800 34,900 32,500 930 31,341,000
16/05/2019 31,800 -0.20 -0.63 32,000 32,100 31,800 900 28,620,000
15/05/2019 32,000 -0.70 -2.19 32,700 32,100 32,000 250 8,000,000
14/05/2019 32,700 0.40 1.22 32,300 32,900 32,100 220 7,194,000
13/05/2019 32,300 -0.60 -1.86 32,900 32,500 31,500 2,800 90,440,000
12/05/2019 32,900 0.40 1.22 32,500 34,300 32,200 1,760 57,904,000
10/05/2019 32,900 0.40 1.22 32,500 34,300 32,200 1,760 57,904,000
09/05/2019 32,500 -0.90 -2.77 33,400 34,000 32,500 500 16,250,000
08/05/2019 33,400 -0.90 -2.69 34,300 33,500 32,500 910 30,394,000
07/05/2019 34,300 0.90 2.62 33,400 34,300 33,400 990 33,957,000
06/05/2019 33,400 -0.60 -1.80 34,000 34,000 33,000 310 10,354,000
05/05/2019 34,000 -0.50 -1.47 34,500 34,400 34,000 1,010 34,340,000
03/05/2019 34,000 -0.50 -1.47 34,500 34,400 34,000 1,010 34,340,000
02/05/2019 34,500 0.60 1.74 33,900 34,700 33,800 1,190 41,055,000
01/05/2019 33,900 0.10 0.29 33,800 36,000 33,800 3,260 110,514,000
30/04/2019 33,900 0.10 0.29 33,800 36,000 33,800 3,260 110,514,000
29/04/2019 33,900 0.10 0.29 33,800 36,000 33,800 3,260 110,514,000
28/04/2019 33,900 0.10 0.29 33,800 36,000 33,800 3,260 110,514,000
26/04/2019 33,900 0.10 0.29 33,800 36,000 33,800 3,260 110,514,000
25/04/2019 37,200 -0.40 -1.08 37,600 37,600 36,300 1,830 68,076,000
24/04/2019 37,600 -0.10 -0.27 37,700 38,000 37,000 1,160 43,616,000
23/04/2019 37,700 1.30 3.45 36,400 38,800 36,400 2,130 80,301,000
22/04/2019 36,400 0.20 0.55 36,200 39,800 35,600 3,790 137,956,000
21/04/2019 36,200 -0.10 -0.28 36,300 36,400 36,200 450 16,290,000
19/04/2019 36,200 -0.10 -0.28 36,300 36,400 36,200 450 16,290,000
18/04/2019 36,300 0.10 0.28 36,200 36,400 35,300 1,460 52,998,000
17/04/2019 36,200 0.30 0.83 35,900 36,500 35,000 2,340 84,708,000
16/04/2019 35,900 0.00 ■■ 0.00 35,900 36,000 35,000 1,200 43,080,000
15/04/2019 35,900 0.90 2.51 35,000 36,000 34,800 7,660 274,994,000
14/04/2019 35,900 0.90 2.51 35,000 36,000 34,800 7,660 274,994,000
12/04/2019 35,900 0.90 2.51 35,000 36,000 34,800 7,660 274,994,000
11/04/2019 35,000 -1.00 -2.86 36,000 36,400 35,000 3,080 107,800,000
10/04/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,400 440 15,840,000
09/04/2019 36,000 -0.10 -0.28 36,100 36,400 35,200 1,130 40,680,000
08/04/2019 36,100 0.20 0.55 35,900 36,500 35,500 1,480 53,428,000
07/04/2019 35,900 0.30 0.84 35,600 36,100 35,900 2,150 77,185,000
05/04/2019 35,900 0.30 0.84 35,600 36,100 35,900 2,150 77,185,000
04/04/2019 35,600 -1.30 -3.65 36,900 37,200 35,500 1,400 49,840,000
03/04/2019 36,900 0.90 2.44 36,000 37,500 36,200 1,190 43,911,000
02/04/2019 36,000 -0.70 -1.94 36,700 36,700 35,800 2,680 96,480,000
01/04/2019 36,700 -0.60 -1.63 37,300 37,500 36,100 820 30,094,000
29/03/2019 37,300 0.80 2.14 36,500 38,000 36,500 1,650 61,545,000
28/03/2019 36,500 -0.40 -1.10 36,900 36,900 36,000 2,990 109,135,000
27/03/2019 36,900 -0.20 -0.54 37,100 37,500 36,700 1,090 40,221,000
26/03/2019 37,100 0.10 0.27 37,000 37,500 36,700 1,620 60,102,000
25/03/2019 37,000 -1.00 -2.70 38,000 38,000 36,900 2,570 95,090,000
22/03/2019 38,000 0.30 0.79 37,700 38,500 37,700 2,470 93,860,000
21/03/2019 37,700 -0.90 -2.39 38,600 38,800 37,700 2,880 108,576,000
20/03/2019 38,000 -0.30 -0.79 38,300 39,500 38,000 3,520 133,760,000
19/03/2019 38,300 0.30 0.78 38,000 38,300 37,800 3,880 148,604,000
18/03/2019 38,000 -1.00 -2.63 39,000 39,600 38,000 5,960 226,480,000
15/03/2019 39,000 -0.60 -1.54 39,600 39,700 38,500 2,500 97,500,000
14/03/2019 39,600 0.10 0.25 39,500 40,000 39,000 1,150 45,540,000
13/03/2019 39,500 0.50 1.27 39,000 40,000 38,900 3,760 148,520,000
12/03/2019 39,000 -0.60 -1.54 39,600 40,900 39,000 2,930 114,270,000
11/03/2019 39,600 0.20 0.51 39,400 41,700 39,500 3,470 137,412,000
08/03/2019 41,300 0.00 ■■ 0.00 41,300 42,900 40,200 7,170 296,121,000
07/03/2019 41,200 0.00 ■■ 0.00 41,200 42,200 41,200 320 13,184,000
06/03/2019 40,900 0.50 1.22 40,400 40,900 40,300 4,710 192,639,000
05/03/2019 40,400 0.40 0.99 40,000 40,500 38,800 10,000 404,000,000
04/03/2019 40,000 1.30 3.25 38,700 40,900 39,400 9,610 384,400,000
01/03/2019 38,700 0.70 1.81 38,000 40,000 38,000 4,500 174,150,000
28/02/2019 38,000 -0.40 -1.05 38,400 39,300 34,600 4,830 183,540,000
27/02/2019 38,400 0.70 1.82 37,700 38,500 38,000 1,300 49,920,000
26/02/2019 37,700 -1.20 -3.18 38,900 39,000 37,700 1,430 53,911,000
25/02/2019 38,900 -0.40 -1.03 39,300 39,800 38,000 940 36,566,000
22/02/2019 39,300 1.10 2.80 38,200 42,000 38,500 1,560 61,308,000
21/02/2019 38,500 0.00 ■■ 0.00 38,500 38,900 37,500 480 18,480,000
19/02/2019 40,300 0.10 0.25 40,200 40,300 40,300 20 806,000
18/02/2019 40,200 0.20 0.50 40,000 40,900 39,000 680 27,336,000
15/02/2019 40,000 0.00 ■■ 0.00 40,000 40,400 38,600 920 36,800,000
14/02/2019 40,000 -1.00 -2.50 41,000 40,500 40,000 110 4,400,000
12/02/2019 40,900 0.10 0.24 40,800 41,300 38,000 450 18,405,000
11/02/2019 40,800 1.30 3.19 39,500 40,800 39,300 190 7,752,000
01/02/2019 39,500 0.00 ■■ 0.00 39,500 39,900 39,500 170 6,715,000
31/01/2019 39,500 0.20 0.51 39,300 39,500 38,500 370 14,615,000
30/01/2019 39,300 1.10 2.80 38,200 39,700 38,200 810 31,833,000
29/01/2019 38,200 -1.00 -2.62 39,200 40,000 38,200 30 1,146,000
28/01/2019 39,200 -0.50 -1.28 39,700 39,700 38,500 550 21,560,000
25/01/2019 39,700 0.40 1.01 39,300 39,900 38,000 560 22,232,000
24/01/2019 39,300 2.30 5.85 37,000 40,000 38,000 790,000 31,047,000,000
23/01/2019 37,000 -3.00 -8.11 40,000 39,400 37,000 770,000 28,490,000,000
22/01/2019 40,000 0.10 0.25 39,900 40,900 39,300 1,560,000 62,400,000,000
21/01/2019 41,800 1.80 4.31 40,000 41,800 40,000 110,000 4,598,000,000
19/01/2019 40,000 -0.90 -2.25 40,900 41,400 40,000 230,000 9,200,000,000
02/01/2019 42,300 -42.30 -100.00 42,300 0 0 0 0
28/12/2018 42,300 2.10 4.96 40,200 42,900 41,200 15,200 642,960,000
27/12/2018 40,200 -1.60 -3.98 41,800 42,200 40,200 6,800 273,360,000
26/12/2018 41,800 -0.20 -0.48 42,000 42,900 40,000 15,000 627,000,000
25/12/2018 42,000 -1.00 -2.38 43,000 43,300 39,500 5,800 243,600,000
24/12/2018 43,000 -3.00 -6.98 46,000 44,300 41,500 50,200 2,158,600,000
21/12/2018 46,000 3.70 8.04 42,300 46,000 40,000 21,400 984,400,000
20/12/2018 42,300 0.00 ■■ 0.00 42,300 44,500 39,800 1,100 46,530,000
19/12/2018 42,300 0.00 ■■ 0.00 42,300 44,900 39,900 3,200 135,360,000
18/12/2018 42,300 0.40 0.95 41,900 42,600 39,100 15,000 634,500,000
17/12/2018 41,900 0.80 1.91 41,100 42,300 41,100 2,400 100,560,000
14/12/2018 41,100 -1.70 -4.14 42,800 42,600 41,000 12,600 517,860,000
13/12/2018 42,800 -0.20 -0.47 43,000 43,900 41,500 21,800 933,040,000
12/12/2018 43,000 0.00 ■■ 0.00 43,000 44,300 42,000 22,200 954,600,000
11/12/2018 43,000 -0.10 -0.23 43,100 44,500 43,000 1,800 77,400,000
10/12/2018 43,100 0.30 0.70 42,800 43,100 42,300 22,600 974,060,000
07/12/2018 42,800 -0.20 -0.47 43,000 42,900 42,000 13,800 590,640,000
06/12/2018 43,000 -0.30 -0.70 43,300 43,200 43,000 15,700 675,100,000
05/12/2018 43,300 -0.20 -0.46 43,500 45,000 42,600 33,000 1,428,900,000
04/12/2018 43,500 0.00 ■■ 0.00 43,500 43,900 42,800 33,800 1,470,300,000
03/12/2018 43,500 -0.40 -0.92 43,900 44,900 42,800 31,500 1,370,250,000
30/11/2018 43,900 0.10 0.23 43,800 44,300 43,500 18,000 790,200,000
29/11/2018 43,800 0.30 0.68 43,500 45,000 43,000 48,300 2,115,540,000
28/11/2018 43,500 -0.50 -1.15 44,000 44,500 43,300 50,600 2,201,100,000
27/11/2018 44,000 0.50 1.14 43,500 44,800 42,600 56,500 2,486,000,000
26/11/2018 43,500 -0.80 -1.84 44,300 45,000 43,000 54,700 2,379,450,000
23/11/2018 44,300 -0.90 -2.03 45,200 45,400 43,100 17,400 770,820,000
22/11/2018 45,200 -0.10 -0.22 45,300 46,000 45,200 1,600 72,320,000
21/11/2018 45,300 -0.20 -0.44 45,500 45,300 44,000 14,100 638,730,000
20/11/2018 45,500 4.10 9.01 41,400 45,500 40,100 44,400 2,020,200,000
19/11/2018 41,400 -0.50 -1.21 41,900 42,000 40,600 10,200 422,280,000
16/11/2018 41,900 -0.10 -0.24 42,000 42,000 41,900 700 29,330,000
15/11/2018 42,000 0.60 1.43 41,400 42,000 40,500 27,200 1,142,400,000
14/11/2018 41,400 -0.10 -0.24 41,500 41,400 41,400 2,000 82,800,000
13/11/2018 41,500 -0.50 -1.20 42,000 41,800 41,500 1,500 62,250,000
12/11/2018 42,000 0.50 1.19 41,500 42,000 40,200 14,100 592,200,000
09/11/2018 41,500 0.00 ■■ 0.00 41,500 41,700 40,100 4,000 166,000,000
08/11/2018 41,500 1.20 2.89 40,300 41,500 41,500 100 4,150,000
07/11/2018 40,300 0.10 0.25 40,200 42,000 40,300 14,200 572,260,000
06/11/2018 40,200 -0.90 -2.24 41,100 41,500 40,200 11,200 450,240,000
05/11/2018 41,100 0.00 ■■ 0.00 41,100 41,500 41,100 6,200 254,820,000
02/11/2018 41,100 0.10 0.24 41,000 41,500 40,400 16,200 665,820,000
01/11/2018 41,000 0.00 ■■ 0.00 41,000 41,000 40,900 700 28,700,000
31/10/2018 41,000 0.50 1.22 40,500 41,500 40,800 16,900 692,900,000
30/10/2018 41,500 0.00 ■■ 0.00 41,500 41,900 41,500 4,800 199,200,000
29/10/2018 41,500 -0.40 -0.96 41,900 41,900 41,000 7,700 319,550,000
26/10/2018 41,900 0.00 ■■ 0.00 41,900 43,000 41,000 8,700 364,530,000
25/10/2018 41,900 -0.10 -0.24 42,000 41,900 40,000 11,700 490,230,000
24/10/2018 42,000 0.00 ■■ 0.00 42,000 42,000 41,100 10,600 445,200,000
23/10/2018 42,000 0.00 ■■ 0.00 42,000 42,000 41,000 21,500 903,000,000
22/10/2018 42,000 -1.40 -3.33 43,400 42,500 42,000 14,000 588,000,000
19/10/2018 43,400 0.40 0.92 43,000 44,300 42,900 14,400 624,960,000
18/10/2018 43,000 1.00 2.33 42,000 44,500 42,000 108,300 4,656,900,000
17/10/2018 42,000 -0.80 -1.90 42,800 43,100 42,000 28,800 1,209,600,000
16/10/2018 42,800 0.80 1.87 42,000 42,900 41,700 11,700 500,760,000
15/10/2018 42,000 -0.50 -1.19 42,500 42,500 41,500 20,100 844,200,000
12/10/2018 42,500 1.00 2.35 41,500 42,500 41,000 22,800 969,000,000
11/10/2018 41,500 -1.10 -2.65 42,600 42,500 39,900 13,200 547,800,000
10/10/2018 42,600 0.00 ■■ 0.00 42,600 43,500 42,500 12,200 519,720,000
09/10/2018 42,600 3.30 7.75 39,300 42,600 39,400 26,200 1,116,120,000
08/10/2018 39,300 0.00 ■■ 0.00 39,300 39,800 39,100 9,000 353,700,000
05/10/2018 39,300 -0.30 -0.76 39,600 40,000 39,300 11,000 432,300,000
04/10/2018 39,600 -0.20 -0.51 39,800 40,000 39,400 19,800 784,080,000
03/10/2018 39,800 1.10 2.76 38,700 39,900 39,300 9,500 378,100,000
02/10/2018 38,700 -0.40 -1.03 39,100 39,400 38,600 12,300 476,010,000
01/10/2018 39,100 -0.40 -1.02 39,500 39,900 39,100 16,900 660,790,000
28/09/2018 39,500 -1.30 -3.29 40,800 42,000 39,000 89,900 3,551,050,000
27/09/2018 40,800 1.80 4.41 39,000 41,500 39,000 103,300 4,214,640,000
26/09/2018 39,000 1.00 2.56 38,000 39,600 37,800 66,200 2,581,800,000
25/09/2018 38,000 1.50 3.95 36,500 38,500 36,500 38,600 1,466,800,000
24/09/2018 36,500 0.00 ■■ 0.00 36,500 36,500 36,400 6,100 222,650,000
21/09/2018 36,500 0.50 1.37 36,000 36,500 35,900 37,600 1,372,400,000
20/09/2018 36,000 0.00 ■■ 0.00 36,000 36,100 35,800 31,800 1,144,800,000
19/09/2018 36,000 0.00 ■■ 0.00 36,000 36,100 35,800 5,100 183,600,000
18/09/2018 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 6,700 241,200,000
17/09/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 5,800 208,800,000
14/09/2018 36,000 0.10 0.28 35,900 36,100 36,000 3,600 129,600,000
13/09/2018 35,900 -0.10 -0.28 36,000 36,200 35,900 4,600 165,140,000
12/09/2018 36,000 0.10 0.28 35,900 36,300 36,000 3,800 136,800,000
11/09/2018 35,900 -0.10 -0.28 36,000 36,400 35,900 4,700 168,730,000
10/09/2018 36,000 -0.10 -0.28 36,100 36,900 36,000 1,000 36,000,000
07/09/2018 36,100 0.00 ■■ 0.00 36,100 38,500 36,100 7,100 256,310,000
06/09/2018 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 5,900 212,990,000
05/09/2018 36,100 -0.50 -1.39 36,600 37,000 36,000 2,400 86,640,000
04/09/2018 36,600 0.10 0.27 36,500 37,800 36,500 2,000 73,200,000
31/08/2018 36,500 0.20 0.55 36,300 37,100 36,300 3,700 135,050,000
30/08/2018 36,300 0.20 0.55 36,100 37,400 36,100 6,200 225,060,000
29/08/2018 36,100 0.10 0.28 36,000 39,000 36,000 10,600 382,660,000
28/08/2018 36,000 -1.20 -3.33 36,700 36,600 35,800 15,300 550,800,000
27/08/2018 37,200 0.50 1.34 36,700 40,000 36,300 1,300 48,360,000
24/08/2018 36,700 0.40 1.09 36,300 37,000 35,800 13,600 499,120,000
23/08/2018 36,300 -0.10 -0.28 36,400 38,000 36,000 13,800 500,940,000
22/08/2018 36,400 -0.30 -0.82 36,700 36,400 35,700 5,400 196,560,000
21/08/2018 36,700 -0.30 -0.82 37,000 36,700 36,000 5,300 194,510,000
20/08/2018 37,000 -0.10 -0.27 37,100 38,000 36,000 7,100 262,700,000
17/08/2018 37,100 0.00 ■■ 0.00 37,100 37,500 37,100 1,400 51,940,000
16/08/2018 37,100 -0.90 -2.43 38,000 38,400 37,100 400 14,840,000
15/08/2018 38,000 0.00 ■■ 0.00 38,000 38,800 37,000 700 26,600,000
14/08/2018 38,000 0.00 ■■ 0.00 38,000 40,000 38,000 1,900 72,200,000
13/08/2018 38,000 -0.40 -1.05 38,400 39,400 36,900 20,200 767,600,000
10/08/2018 38,400 -0.70 -1.82 39,100 38,400 38,400 3,100 119,040,000
09/08/2018 39,100 -0.20 -0.51 39,300 39,100 38,900 200 7,820,000
08/08/2018 39,300 -0.60 -1.53 39,900 39,900 37,200 10,700 420,510,000
07/08/2018 39,900 0.50 1.25 39,400 39,900 39,900 200 7,980,000
06/08/2018 39,400 1.70 4.31 37,700 39,700 37,500 12,500 492,500,000
03/08/2018 37,700 0.00 ■■ 0.00 37,700 38,500 37,000 5,500 207,350,000
02/08/2018 37,700 0.50 1.33 37,200 38,500 36,200 9,800 369,460,000
01/08/2018 37,200 1.30 3.49 35,900 37,600 36,100 16,200 602,640,000
31/07/2018 35,900 0.40 1.11 35,500 36,900 35,000 5,200 186,680,000
30/07/2018 35,500 -0.50 -1.41 36,000 37,000 35,500 3,500 124,250,000
27/07/2018 36,000 -0.40 -1.11 36,400 36,300 36,000 4,000 144,000,000
26/07/2018 36,400 -0.10 -0.27 36,500 36,500 36,100 2,000 72,800,000
25/07/2018 36,500 0.00 ■■ 0.00 36,500 37,000 36,000 3,400 124,100,000
24/07/2018 36,500 0.00 ■■ 0.00 36,500 36,700 36,200 14,800 540,200,000
23/07/2018 36,500 0.00 ■■ 0.00 36,500 36,800 36,400 14,200 518,300,000
20/07/2018 36,500 -0.40 -1.10 36,900 37,400 36,000 7,400 270,100,000
19/07/2018 36,900 0.00 ■■ 0.00 36,900 37,000 36,500 3,200 118,080,000
18/07/2018 36,900 0.00 ■■ 0.00 36,900 38,000 36,800 11,000 405,900,000
17/07/2018 36,900 0.00 ■■ 0.00 36,900 38,000 36,500 12,000 442,800,000
16/07/2018 36,900 -0.40 -1.08 37,300 37,200 36,800 12,900 476,010,000
13/07/2018 37,300 0.40 1.07 36,900 38,500 36,700 21,300 794,490,000
12/07/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,000 1,300 47,970,000
11/07/2018 36,900 0.00 ■■ 0.00 36,900 37,500 36,700 27,800 1,025,820,000
10/07/2018 36,900 -0.10 -0.27 37,000 37,000 36,000 6,000 221,400,000
09/07/2018 37,000 0.10 0.27 36,900 38,500 36,700 9,400 347,800,000
06/07/2018 36,900 0.10 0.27 36,800 40,000 36,800 5,700 210,330,000
05/07/2018 36,800 -0.20 -0.54 37,000 37,500 35,300 4,900 180,320,000
04/07/2018 37,000 0.00 ■■ 0.00 37,000 37,900 35,200 3,900 144,300,000
03/07/2018 37,000 0.00 ■■ 0.00 37,000 37,000 35,000 15,000 555,000,000
02/07/2018 37,100 -0.40 -1.08 37,500 37,500 37,000 1,200 44,520,000
29/06/2018 37,500 -0.10 -0.27 37,600 38,700 37,000 13,200 495,000,000
28/06/2018 37,600 -0.40 -1.06 38,000 37,600 37,500 1,700 63,920,000
27/06/2018 38,000 -1.00 -2.63 39,000 39,000 37,500 12,300 467,400,000
26/06/2018 39,000 1.00 2.56 38,000 39,800 37,000 11,500 448,500,000
25/06/2018 38,000 -0.80 -2.11 38,800 40,000 38,000 5,700 216,600,000
22/06/2018 38,800 0.10 0.26 38,700 39,900 38,000 15,900 616,920,000
21/06/2018 38,700 0.20 0.52 38,500 39,700 37,900 8,500 328,950,000
20/06/2018 38,500 0.50 1.30 38,000 38,900 37,500 3,600 138,600,000
19/06/2018 38,000 -2.90 -7.63 40,900 40,900 37,500 8,000 304,000,000
18/06/2018 40,900 -0.60 -1.47 41,500 41,800 38,000 13,000 531,700,000
15/06/2018 41,500 -0.90 -2.17 42,400 43,000 40,700 3,700 153,550,000
14/06/2018 43,400 0.60 1.38 42,800 43,400 43,400 100 4,340,000
13/06/2018 42,800 0.40 0.93 42,400 43,300 41,300 1,100 47,080,000
12/06/2018 42,400 -0.20 -0.47 42,600 42,400 41,100 1,000 42,400,000
11/06/2018 42,600 -0.40 -0.94 43,000 43,900 41,500 5,400 230,040,000
08/06/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 100 4,300,000
07/06/2018 43,000 1.00 2.33 42,000 44,900 42,000 1,800 77,400,000
06/06/2018 42,000 -2.00 -4.76 44,000 45,900 41,000 6,500 273,000,000
05/06/2018 44,000 3.20 7.27 40,800 44,700 41,000 13,100 576,400,000
04/06/2018 40,800 -1.50 -3.68 42,300 42,800 40,000 13,400 546,720,000
01/06/2018 42,300 1.30 3.07 41,000 43,000 40,000 17,600 744,480,000
31/05/2018 41,000 -0.60 -1.46 41,600 43,000 40,700 5,200 213,200,000
30/05/2018 41,600 0.00 ■■ 0.00 41,600 44,900 41,000 11,900 495,040,000
29/05/2018 41,600 -1.90 -4.57 43,500 46,000 41,500 4,200 174,720,000
28/05/2018 43,500 1.70 3.91 41,800 44,000 41,800 1,900 82,650,000
25/05/2018 41,800 -1.00 -2.39 42,800 47,000 41,800 7,800 326,040,000
24/05/2018 42,800 -0.20 -0.47 43,000 42,800 41,800 3,000 128,400,000
23/05/2018 43,000 0.70 1.63 42,300 43,000 42,800 1,200 51,600,000
22/05/2018 42,300 0.00 ■■ 0.00 42,300 43,000 41,400 5,300 224,190,000
21/05/2018 42,300 -0.80 -1.89 43,100 44,000 42,300 4,400 186,120,000
18/05/2018 43,100 -1.20 -2.78 44,300 45,000 43,100 900 38,790,000
17/05/2018 44,300 -0.10 -0.23 44,400 45,300 43,000 5,500 243,650,000
16/05/2018 44,400 -1.00 -2.25 45,400 45,000 43,300 8,200 364,080,000
15/05/2018 45,400 -0.30 -0.66 45,700 45,900 45,400 6,400 290,560,000
14/05/2018 45,700 0.30 0.66 45,400 46,500 44,300 6,900 315,330,000
11/05/2018 45,400 1.40 3.08 44,000 45,900 43,400 6,100 276,940,000
10/05/2018 44,000 0.00 ■■ 0.00 44,000 46,000 42,800 5,000 220,000,000
09/05/2018 44,000 0.40 0.91 43,600 44,800 42,700 10,900 479,600,000
08/05/2018 43,600 0.00 ■■ 0.00 43,600 43,600 42,500 1,200 52,320,000
07/05/2018 43,600 0.10 0.23 43,500 44,100 42,000 14,600 636,560,000
04/05/2018 43,500 -3.50 -8.05 47,000 48,300 43,000 16,200 704,700,000
03/05/2018 47,000 -1.30 -2.77 48,300 49,000 46,000 15,000 705,000,000
02/05/2018 48,300 0.00 ■■ 0.00 48,300 53,100 48,000 6,000 289,800,000
27/04/2018 72,500 -0.50 -0.69 73,000 73,700 72,500 23,600 1,711,000,000
26/04/2018 73,000 0.00 ■■ 0.00 73,000 73,800 72,000 43,100 3,146,300,000
24/04/2018 73,000 0.20 0.27 72,800 73,500 72,400 24,900 1,817,700,000
23/04/2018 72,800 0.70 0.96 72,100 74,500 72,500 19,300 1,405,040,000
20/04/2018 72,100 2.10 2.91 70,000 72,700 70,000 19,000 1,369,900,000
19/04/2018 70,000 -2.50 -3.57 72,500 73,000 70,000 8,700 609,000,000
18/04/2018 72,500 0.00 ■■ 0.00 72,500 73,000 72,000 35,100 2,544,750,000
13/04/2018 66,000 0.10 0.15 65,900 66,700 65,900 21,500 1,419,000,000
12/04/2018 65,900 0.20 0.30 65,700 66,200 65,500 11,000 724,900,000
11/04/2018 65,700 0.70 1.07 65,000 66,000 65,000 16,100 1,057,770,000
10/04/2018 65,000 -1.20 -1.85 66,200 67,000 64,100 15,300 994,500,000
09/04/2018 66,200 -0.10 -0.15 66,300 67,500 66,000 12,400 820,880,000
06/04/2018 66,300 1.80 2.71 64,500 66,300 64,900 24,200 1,604,460,000
05/04/2018 64,500 0.80 1.24 63,700 65,800 63,700 23,700 1,528,650,000
04/04/2018 63,700 -2.20 -3.45 65,900 66,000 63,600 23,400 1,490,580,000
03/04/2018 65,900 -0.20 -0.30 66,100 66,100 64,500 5,800 382,220,000
02/04/2018 66,100 -0.70 -1.06 66,800 67,000 65,000 3,600 237,960,000
30/03/2018 66,800 0.10 0.15 66,700 67,300 65,600 15,000 1,002,000,000
29/03/2018 66,700 0.00 ■■ 0.00 66,700 66,700 65,500 25,100 1,674,170,000
28/03/2018 66,700 -0.30 -0.45 67,000 66,800 65,800 10,600 707,020,000
27/03/2018 67,000 0.30 0.45 66,700 67,500 65,300 9,300 623,100,000
26/03/2018 66,700 0.10 0.15 66,600 67,500 66,000 11,400 760,380,000
23/03/2018 66,600 0.00 ■■ 0.00 66,600 67,300 65,500 20,100 1,338,660,000
22/03/2018 66,600 1.60 2.40 65,000 67,000 64,700 36,200 2,410,920,000
21/03/2018 65,000 -0.80 -1.23 65,800 66,500 64,800 15,600 1,014,000,000
20/03/2018 65,800 0.90 1.37 64,900 66,100 64,000 11,100 730,380,000
19/03/2018 64,900 0.00 ■■ 0.00 64,900 64,900 63,700 4,500 292,050,000
16/03/2018 64,900 -0.60 -0.92 65,500 65,500 63,900 5,200 337,480,000
15/03/2018 65,500 0.50 0.76 65,000 65,500 63,500 15,600 1,021,800,000
14/03/2018 65,000 -1.00 -1.54 66,000 66,400 64,500 18,300 1,189,500,000
13/03/2018 66,000 0.40 0.61 65,600 67,000 65,500 12,500 825,000,000
12/03/2018 65,600 -1.10 -1.68 66,700 67,000 65,500 14,400 944,640,000
09/03/2018 66,700 -0.10 -0.15 66,800 66,800 65,700 8,600 573,620,000
08/03/2018 66,800 0.00 ■■ 0.00 66,800 66,900 65,400 17,500 1,169,000,000
07/03/2018 66,800 -0.20 -0.30 67,000 67,300 65,500 19,900 1,329,320,000
06/03/2018 67,000 0.20 0.30 66,800 67,400 65,500 18,900 1,266,300,000
05/03/2018 66,800 0.00 ■■ 0.00 66,800 68,500 66,100 20,000 1,336,000,000
02/03/2018 66,800 -0.20 -0.30 67,000 67,300 65,800 5,100 340,680,000
01/03/2018 67,000 0.50 0.75 66,500 67,500 65,300 45,700 3,061,900,000
28/02/2018 66,500 0.20 0.30 66,300 66,900 66,000 15,500 1,030,750,000
27/02/2018 67,300 -0.20 -0.30 67,500 67,400 65,000 19,600 1,319,080,000
26/02/2018 67,500 0.50 0.74 67,000 67,500 65,700 23,300 1,572,750,000
23/02/2018 66,000 -1.60 -2.42 67,600 68,500 64,500 21,000 1,386,000,000
22/02/2018 67,600 -0.70 -1.04 68,300 68,500 65,000 17,800 1,203,280,000
21/02/2018 68,300 0.30 0.44 68,000 69,000 64,000 12,700 867,410,000
13/02/2018 68,000 0.20 0.29 67,800 68,700 66,100 13,000 884,000,000
12/02/2018 67,800 1.20 1.77 66,600 72,000 67,200 22,500 1,525,500,000
09/02/2018 66,600 0.00 ■■ 0.00 66,600 68,000 65,000 26,900 1,791,540,000
08/02/2018 66,600 3.90 5.86 62,700 68,000 62,700 50,400 3,356,640,000
07/02/2018 62,700 5.70 9.09 57,000 62,700 56,000 39,500 2,476,650,000
06/02/2018 57,000 0.20 0.35 56,800 57,000 55,000 36,800 2,097,600,000
05/02/2018 56,800 0.70 1.23 56,100 56,900 55,800 19,400 1,101,920,000
02/02/2018 56,100 0.00 ■■ 0.00 56,100 56,200 56,000 6,700 375,870,000
01/02/2018 56,100 0.10 0.18 56,000 56,900 56,000 15,100 847,110,000
31/01/2018 56,000 -2.00 -3.57 58,000 58,400 56,000 20,700 1,159,200,000
30/01/2018 58,000 -0.20 -0.34 58,200 58,500 57,000 15,200 881,600,000
29/01/2018 58,200 -0.70 -1.20 58,900 58,800 57,000 22,600 1,315,320,000
26/01/2018 58,900 -0.60 -1.02 59,500 60,000 58,000 49,600 2,921,440,000
25/01/2018 59,500 -0.50 -0.84 60,000 59,900 58,300 102,300 6,086,850,000
24/01/2018 60,000 0.00 ■■ 0.00 59,000 62,000 59,200 29,300 1,758,000,000
23/01/2018 60,000 1.00 1.67 59,000 64,000 59,000 56,800 3,408,000,000
22/01/2018 59,000 -5.50 -9.32 64,500 64,000 58,100 396,800 23,411,200,000
19/01/2018 64,500 1.50 2.33 63,000 66,000 63,000 34,800 2,244,600,000
18/01/2018 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 13,400 844,200,000
17/01/2018 63,000 0.00 ■■ 0.00 63,000 64,500 61,500 10,300 648,900,000
16/01/2018 63,000 0.00 ■■ 0.00 63,000 63,000 61,500 21,100 1,329,300,000
15/01/2018 63,000 -1.80 -2.86 64,800 64,800 62,500 37,100 2,337,300,000
12/01/2018 64,800 0.00 ■■ 0.00 64,800 65,400 63,000 49,600 3,214,080,000
11/01/2018 64,800 1.80 2.78 63,000 64,800 62,000 77,300 5,009,040,000
10/01/2018 63,000 -1.70 -2.70 64,700 65,800 63,000 71,200 4,485,600,000
09/01/2018 64,700 0.70 1.08 64,000 65,000 63,500 18,700 1,209,890,000
08/01/2018 64,000 -1.80 -2.81 65,800 66,000 64,000 34,500 2,208,000,000
05/01/2018 65,800 0.90 1.37 64,900 66,000 64,800 23,400 1,539,720,000
04/01/2018 64,900 -1.40 -2.16 66,300 67,500 64,900 64,800 4,205,520,000
03/01/2018 66,300 0.00 ■■ 0.00 66,300 66,500 65,700 45,100 2,990,130,000
02/01/2018 66,300 -0.70 -1.06 67,000 67,000 66,200 62,500 4,143,750,000
29/12/2017 67,000 -1.40 -2.09 68,400 68,000 67,000 30,000 2,010,000,000
28/12/2017 68,400 1.70 2.49 66,700 68,400 66,600 50,900 3,481,560,000
27/12/2017 66,700 0.10 0.15 66,600 67,900 66,000 19,300 1,287,310,000
26/12/2017 66,600 -0.60 -0.90 67,200 67,000 66,600 64,800 4,315,680,000
25/12/2017 67,200 -0.30 -0.45 67,500 67,500 66,700 12,300 826,560,000
22/12/2017 67,500 1.00 1.48 66,500 67,500 66,600 16,000 1,080,000,000
21/12/2017 66,500 -0.20 -0.30 66,700 66,700 66,200 27,600 1,835,400,000
20/12/2017 66,700 -0.30 -0.45 67,000 67,000 66,500 36,800 2,454,560,000
19/12/2017 67,800 -0.10 -0.15 67,900 67,800 66,800 2,500 169,500,000
18/12/2017 69,000 1.00 1.45 68,000 70,000 66,800 1,500 103,500,000
15/12/2017 66,000 -0.50 -0.76 66,500 66,500 65,600 4,300 283,800,000
14/12/2017 67,700 1.70 2.51 66,000 67,700 64,800 200 13,540,000
13/12/2017 64,900 -0.40 -0.62 65,300 66,900 64,700 500 32,450,000
12/12/2017 66,000 -0.80 -1.21 66,800 66,600 66,000 2,000 132,000,000
11/12/2017 66,500 -0.50 -0.75 67,000 67,000 66,500 1,800 119,700,000
08/12/2017 67,300 0.00 ■■ 0.00 67,300 67,300 67,300 3,000 201,900,000
07/12/2017 67,300 0.30 0.45 67,000 69,500 66,600 3,000 201,900,000
01/12/2017 68,900 2.40 3.61 66,500 69,000 66,500 21,000 1,446,900,000
30/11/2017 66,500 -3.50 -5.00 70,000 70,000 66,500 96,500 6,417,250,000
29/11/2017 70,000 1.00 1.45 69,000 70,000 69,000 63,598 4,451,860,000
28/11/2017 69,000 -0.40 -0.58 69,400 69,500 69,000 32,910 2,270,790,000
24/11/2017 69,900 0.90 1.30 71,700 71,700 69,100 49,540 3,462,846,000
23/11/2017 69,000 -0.60 -0.86 69,600 71,800 69,000 40,902 2,822,238,000
22/11/2017 69,600 1.00 1.46 70,000 70,000 68,600 8,920 620,832,000
21/11/2017 68,600 -1.30 -1.86 73,900 73,900 68,600 50,030 3,432,058,000
17/11/2017 71,200 -2.80 -3.78 73,000 73,000 71,000 32,013 2,279,325,600
16/11/2017 74,000 -0.30 -0.40 74,300 75,000 74,000 29,427 2,177,598,000
15/11/2017 74,300 4.40 6.29 69,900 75,000 69,900 98,957 7,352,505,100
14/11/2017 69,900 0.00 ■■ 0.00 69,100 70,000 68,000 51,770 3,618,723,000
13/11/2017 69,900 2.40 3.56 67,000 70,000 67,000 23,210 1,622,379,000
10/11/2017 67,500 -1.80 -2.60 68,600 69,000 67,500 65,700 4,434,750,000
09/11/2017 69,300 -1.20 -1.70 70,500 70,500 69,200 23,360 1,618,848,000
08/11/2017 70,500 0.10 0.14 69,300 71,800 69,100 15,050 1,061,025,000
07/11/2017 70,400 -1.30 -1.81 73,500 73,500 70,400 15,700 1,105,280,000
06/11/2017 71,700 0.80 1.13 74,000 74,000 70,900 20,600 1,477,020,000
03/11/2017 70,900 1.90 2.75 68,000 70,900 67,000 22,200 1,573,980,000
02/11/2017 69,000 -5.90 -7.88 73,500 73,600 69,000 81,126 5,597,694,000
01/11/2017 74,900 0.40 0.54 73,000 75,500 73,000 33,026 2,473,647,400
31/10/2017 74,500 -0.50 -0.67 73,000 75,000 73,000 42,622 3,175,339,000
30/10/2017 75,000 -0.50 -0.66 73,500 76,800 73,500 77,320 5,799,000,000
27/10/2017 75,500 -1.20 -1.56 77,900 77,900 75,000 23,750 1,793,125,000
26/10/2017 76,700 1.20 1.59 76,900 78,500 75,400 76,400 5,859,880,000
25/10/2017 75,500 -2.40 -3.08 77,000 77,000 75,000 24,838 1,875,269,000
24/10/2017 77,900 -2.60 -3.23 80,000 80,500 76,000 121,780 9,486,662,000
23/10/2017 80,500 0.90 1.13 79,600 82,000 79,000 79,462 6,396,691,000
20/10/2017 79,600 0.40 0.51 82,000 84,000 79,500 134,977 10,744,169,200
19/10/2017 79,200 7.20 10.00 73,000 79,200 73,000 127,486 10,096,891,200
18/10/2017 72,000 -3.00 -4.00 74,000 74,400 72,000 27,300 1,965,600,000
17/10/2017 75,000 5.00 7.14 70,000 76,000 69,100 46,819 3,511,425,000
16/10/2017 70,000 0.20 0.29 68,500 70,900 68,500 8,624 603,680,000
13/10/2017 69,800 1.30 1.90 69,700 71,400 69,700 50,056 3,493,908,800
12/10/2017 68,500 2.50 3.79 66,000 71,000 66,000 19,772 1,354,382,000
11/10/2017 66,000 2.00 3.12 62,800 68,000 60,000 38,030 2,509,980,000
10/10/2017 64,000 -2.00 -3.03 67,000 67,000 63,000 16,219 1,038,016,000
09/10/2017 66,000 -1.00 -1.49 66,000 66,000 63,000 12,610 832,260,000
06/10/2017 67,000 0.10 0.15 67,000 67,500 66,200 4,300 288,100,000
05/10/2017 66,900 -1.40 -2.05 69,500 69,500 66,900 1,910 127,779,000
04/10/2017 68,300 0.70 1.04 71,500 71,500 67,500 30,000 2,049,000,000
03/10/2017 67,600 -1.90 -2.73 69,000 69,700 67,600 16,172 1,093,227,200
02/10/2017 69,500 -0.50 -0.71 70,100 71,700 69,000 29,500 2,050,250,000
29/09/2017 70,000 -0.30 -0.43 69,500 70,500 68,500 6,616 463,120,000
28/09/2017 70,300 0.40 0.57 71,000 71,000 69,600 12,550 882,265,000
27/09/2017 69,900 0.00 ■■ 0.00 70,000 71,300 68,800 32,543 2,274,755,700
26/09/2017 69,900 0.40 0.58 68,000 69,900 68,000 19,300 1,349,070,000
25/09/2017 69,500 3.30 4.98 67,000 72,000 67,000 15,718 1,092,401,000
22/09/2017 66,200 -7.30 -9.93 73,000 73,400 66,200 25,040 1,657,648,000
21/09/2017 73,500 -0.10 -0.14 73,200 73,600 72,100 15,000 1,102,500,000
20/09/2017 73,600 -0.40 -0.54 74,000 74,500 73,600 10,220 752,192,000
19/09/2017 74,000 0.00 ■■ 0.00 74,300 75,300 74,000 14,562 1,077,588,000
18/09/2017 74,000 -1.00 -1.33 75,000 75,000 73,600 7,240 535,760,000
15/09/2017 75,000 1.00 1.35 74,500 75,000 74,000 8,200 615,000,000
14/09/2017 74,000 -1.50 -1.99 75,500 75,600 74,000 14,630 1,082,620,000
13/09/2017 75,500 -0.50 -0.66 76,000 76,000 75,500 16,000 1,208,000,000
12/09/2017 76,000 -0.50 -0.65 76,500 77,400 76,000 9,530 724,280,000
11/09/2017 76,500 0.90 1.19 75,300 77,000 75,200 13,746 1,051,569,000
08/09/2017 75,600 -0.40 -0.53 75,000 76,000 75,000 5,140 388,584,000
07/09/2017 76,000 0.00 ■■ 0.00 76,000 76,200 75,800 11,320 860,320,000
06/09/2017 76,000 -0.30 -0.39 75,200 76,000 75,200 9,402 714,552,000
05/09/2017 76,300 0.50 0.66 75,800 76,400 75,800 10,679 814,807,700
01/09/2017 75,800 -0.70 -0.92 76,500 76,500 75,200 2,604 197,383,200
31/08/2017 76,500 0.00 ■■ 0.00 76,200 76,500 76,200 9,600 734,400,000
30/08/2017 76,500 -0.80 -1.03 77,300 77,400 76,400 8,140 622,710,000
29/08/2017 77,300 1.30 1.71 77,500 77,500 76,500 9,830 759,859,000
28/08/2017 76,000 -1.50 -1.94 77,500 77,500 76,000 10,400 790,400,000
25/08/2017 77,500 0.30 0.39 77,000 77,500 77,000 4,200 325,500,000
24/08/2017 77,200 0.00 ■■ 0.00 76,000 77,800 75,600 16,525 1,275,730,000
23/08/2017 77,200 -0.80 -1.03 78,000 78,000 77,200 4,732 365,310,400
22/08/2017 78,000 -0.70 -0.89 78,000 78,500 78,000 6,439 502,242,000
21/08/2017 78,700 0.10 0.13 79,800 79,900 77,500 10,210 803,527,000
18/08/2017 78,600 0.10 0.13 79,900 79,900 78,000 8,760 688,536,000
17/08/2017 78,500 -0.50 -0.63 80,000 80,000 78,100 3,400 266,900,000
16/08/2017 79,000 0.00 ■■ 0.00 78,500 79,000 77,900 10,200 805,800,000
15/08/2017 79,000 1.20 1.54 80,000 80,000 78,000 5,600 442,400,000
14/08/2017 77,800 0.20 0.26 79,500 79,500 77,800 12,135 944,103,000
11/08/2017 77,600 -1.40 -1.77 79,000 79,000 77,600 4,700 364,720,000
10/08/2017 79,000 -0.50 -0.63 79,500 80,000 79,000 21,700 1,714,300,000
09/08/2017 79,500 1.60 2.05 80,000 80,000 77,200 6,610 525,495,000
08/08/2017 77,900 -0.60 -0.76 78,500 80,000 77,200 26,120 2,034,748,000
07/08/2017 78,500 -2.00 -2.48 83,000 83,000 78,500 25,360 1,990,760,000
04/08/2017 80,500 -2.20 -2.66 82,300 82,300 80,400 54,988 4,426,534,000
03/08/2017 82,700 0.00 ■■ 0.00 82,700 84,000 81,700 19,765 1,634,565,500
02/08/2017 82,700 0.60 0.73 83,800 83,800 81,000 13,920 1,151,184,000
01/08/2017 82,100 0.20 0.24 84,200 84,200 82,100 14,302 1,174,194,200
31/07/2017 81,900 0.70 0.86 83,900 83,900 81,200 19,520 1,598,688,000
28/07/2017 81,200 0.90 1.12 84,000 84,000 80,100 26,810 2,176,972,000
27/07/2017 80,300 -2.10 -2.55 84,000 84,000 79,600 38,132 3,061,999,600
26/07/2017 82,400 2.40 3.00 80,000 84,000 79,500 48,181 3,970,114,400
25/07/2017 80,000 -4.10 -4.88 84,200 86,100 79,000 58,610 4,688,800,000
24/07/2017 84,100 -2.80 -3.22 86,500 86,800 83,100 31,460 2,645,786,000
21/07/2017 86,900 1.00 1.16 88,000 92,900 85,600 68,898 5,987,236,200
20/07/2017 85,900 7.80 9.99 80,000 85,900 80,000 123,296 10,591,126,400
19/07/2017 78,100 -1.70 -2.13 79,000 80,000 77,700 23,905 1,866,980,500
18/07/2017 79,800 -0.70 -0.87 80,500 82,000 79,000 13,245 1,056,951,000
17/07/2017 80,500 2.00 2.55 80,000 82,500 77,100 35,767 2,879,243,500
14/07/2017 78,500 2.80 3.70 75,700 78,500 74,200 60,590 4,756,315,000
13/07/2017 75,700 -1.80 -2.32 77,000 78,000 74,500 32,719 2,476,828,300
12/07/2017 77,500 -3.90 -4.79 80,900 80,900 76,000 76,609 5,937,197,500
11/07/2017 81,400 -1.00 -1.21 82,200 82,200 80,700 18,610 1,514,854,000
10/07/2017 82,400 -0.40 -0.48 82,000 82,400 81,600 5,790 477,096,000
07/07/2017 82,800 1.80 2.22 81,000 83,000 81,000 9,340 773,352,000
06/07/2017 81,000 -1.50 -1.82 82,100 82,500 81,000 16,200 1,312,200,000
05/07/2017 82,500 -0.20 -0.24 82,000 82,700 81,500 6,750 556,875,000
04/07/2017 82,700 -0.60 -0.72 83,400 83,400 82,000 10,090 834,443,000
03/07/2017 83,300 -0.50 -0.60 83,000 83,400 82,700 2,810 234,073,000
30/06/2017 83,800 0.90 1.09 83,000 83,900 82,100 9,000 754,200,000
29/06/2017 82,900 -0.20 -0.24 84,900 84,900 82,800 9,650 799,985,000
28/06/2017 83,100 0.80 0.97 84,600 84,600 82,300 8,770 728,787,000
27/06/2017 82,300 1.00 1.23 82,500 83,500 82,000 9,465 778,969,500
26/06/2017 81,300 0.30 0.37 82,000 83,000 80,500 15,300 1,243,890,000
23/06/2017 81,000 -0.30 -0.37 81,800 83,000 81,000 20,910 1,693,710,000
22/06/2017 81,300 -0.70 -0.85 81,100 81,900 81,000 13,700 1,113,810,000
21/06/2017 82,000 -1.00 -1.20 83,000 84,000 81,000 16,030 1,314,460,000
20/06/2017 83,000 1.10 1.34 82,000 86,000 81,900 8,000 664,000,000
19/06/2017 81,900 5.90 7.76 77,400 81,900 76,000 26,430 2,164,617,000
16/06/2017 76,000 1.00 1.33 75,000 76,400 73,900 31,312 2,379,712,000
15/06/2017 75,000 1.10 1.49 75,500 75,500 73,000 30,900 2,317,500,000
14/06/2017 73,900 0.40 0.54 75,900 75,900 72,500 61,410 4,538,199,000
13/06/2017 73,500 -0.60 -0.81 74,800 74,800 72,000 16,910 1,242,885,000
09/06/2017 74,200 0.80 1.09 74,000 75,500 73,400 27,210 2,018,982,000
08/06/2017 73,400 2.00 2.80 71,000 76,500 71,000 43,180 3,169,412,000
07/06/2017 71,400 1.10 1.56 71,400 73,400 70,500 14,214 1,014,879,600
06/06/2017 70,300 -1.70 -2.36 73,000 73,000 69,500 24,900 1,750,470,000
05/06/2017 72,000 -1.10 -1.50 74,000 74,000 70,800 20,515 1,477,080,000
02/06/2017 73,100 -0.80 -1.08 75,000 75,000 71,000 15,360 1,122,816,000
01/06/2017 73,900 -0.10 -0.14 75,300 75,300 73,600 10,860 802,554,000
31/05/2017 74,000 3.10 4.37 71,900 75,900 71,000 31,900 2,360,600,000
30/05/2017 70,900 0.30 0.42 70,300 72,400 68,000 26,115 1,851,553,500
29/05/2017 70,600 -2.40 -3.29 73,000 73,500 70,000 20,182 1,424,849,200
26/05/2017 73,000 -1.00 -1.35 73,900 78,000 71,000 36,143 2,638,439,000
25/05/2017 74,000 6.50 9.63 74,200 74,200 68,500 93,338 6,907,012,000
24/05/2017 67,500 6.10 9.93 63,500 67,500 63,500 22,100 1,491,750,000
23/05/2017 61,400 5.50 9.84 58,600 61,400 57,500 44,253 2,717,134,200
22/05/2017 111,800 2.00 1.82 115,000 115,000 108,800 44,349 4,958,218,200
19/05/2017 109,800 1.00 0.92 110,900 111,000 109,000 55,950 6,143,310,000
18/05/2017 108,800 -0.10 -0.09 113,300 113,300 108,000 33,404 3,634,355,200
17/05/2017 108,900 -4.40 -3.88 115,000 115,000 108,000 29,600 3,223,440,000
16/05/2017 113,300 8.30 7.90 109,000 115,000 107,000 29,417 3,332,946,100
15/05/2017 105,000 5.00 5.00 101,000 105,500 93,000 45,125 4,738,125,000
09/05/2017 91,800 -0.40 -0.43 91,500 93,000 91,500 8,320 763,776,000
08/05/2017 92,200 -2.60 -2.74 94,000 94,000 92,000 7,705 710,401,000
05/05/2017 94,800 0.00 ■■ 0.00 96,000 96,000 93,000 2,420 229,416,000
04/05/2017 94,800 2.80 3.04 90,200 101,000 90,200 3,920 371,616,000
03/05/2017 92,000 -2.00 -2.13 94,000 94,000 92,000 14,550 1,338,600,000
28/04/2017 94,000 0.10 0.11 93,000 95,000 91,500 6,000 564,000,000
27/04/2017 93,900 0.40 0.43 94,000 94,000 90,000 4,970 466,683,000
26/04/2017 93,500 1.50 1.63 94,800 94,800 92,000 4,420 413,270,000
25/04/2017 92,000 2.00 2.22 94,000 94,000 90,000 29,006 2,668,552,000
24/04/2017 90,000 -3.50 -3.74 94,000 95,000 90,000 29,145 2,623,050,000
21/04/2017 93,500 2.50 2.75 91,000 94,900 91,000 17,600 1,645,600,000
20/04/2017 91,000 -1.90 -2.05 97,000 97,000 88,000 6,900 627,900,000
19/04/2017 92,900 1.60 1.75 93,000 94,000 91,000 16,995 1,578,835,500
18/04/2017 91,300 3.50 3.99 87,500 91,400 87,000 9,721 887,527,300
17/04/2017 87,800 0.90 1.04 86,800 87,900 85,000 11,802 1,036,215,600
14/04/2017 86,900 0.90 1.05 88,000 88,000 83,000 5,000 434,500,000
13/04/2017 86,000 -0.20 -0.23 88,000 88,000 86,000 1,500 129,000,000
12/04/2017 86,200 -1.20 -1.37 89,000 89,000 84,000 16,056 1,384,027,200
11/04/2017 87,400 0.00 ■■ 0.00 89,500 89,500 84,700 1,972 172,352,800
10/04/2017 87,400 0.60 0.69 85,500 89,500 84,000 6,000 524,400,000
07/04/2017 86,800 0.90 1.05 90,000 90,000 83,500 24,049 2,087,453,200
05/04/2017 85,900 -1.80 -2.05 83,300 86,000 83,000 6,600 566,940,000
04/04/2017 87,700 -0.80 -0.90 88,200 89,500 82,000 11,253 986,888,100
03/04/2017 88,500 -6.40 -6.74 96,000 96,000 88,000 15,039 1,330,951,500
31/03/2017 94,900 -0.10 -0.11 98,000 98,900 90,000 16,367 1,553,228,300
30/03/2017 95,000 2.60 2.81 96,000 98,000 92,000 22,379 2,126,005,000
29/03/2017 92,400 8.40 10.00 85,000 92,400 85,000 24,800 2,291,520,000
28/03/2017 84,000 1.50 1.82 85,000 85,300 82,000 14,885 1,250,340,000
27/03/2017 82,500 0.00 ■■ 0.00 78,000 85,000 78,000 16,662 1,374,615,000
24/03/2017 82,500 4.60 5.91 78,000 82,800 77,500 17,910 1,477,575,000
23/03/2017 77,900 1.90 2.50 76,000 78,000 75,000 23,335 1,817,796,500
22/03/2017 76,000 1.00 1.33 75,000 76,000 75,000 18,640 1,416,640,000
21/03/2017 75,000 -0.90 -1.19 75,900 75,900 74,900 7,560 567,000,000
20/03/2017 75,900 0.40 0.53 76,500 79,000 74,900 5,853 444,242,700
17/03/2017 75,500 0.70 0.94 77,900 77,900 74,800 5,153 389,051,500
16/03/2017 74,800 1.80 2.47 73,000 79,500 73,000 8,284 619,643,200
15/03/2017 73,000 -1.00 -1.35 73,100 73,100 69,500 6,460 471,580,000
14/03/2017 74,000 -0.90 -1.20 73,600 74,300 73,000 17,564 1,299,736,000
13/03/2017 74,900 -0.60 -0.79 76,900 83,000 73,000 11,201 838,954,900
10/03/2017 75,500 -0.30 -0.40 77,000 77,000 73,000 4,503 339,976,500
09/03/2017 75,800 5.80 8.29 69,000 76,400 69,000 86,550 6,560,490,000
08/03/2017 70,000 -0.90 -1.27 70,000 70,000 70,000 691 48,370,000
07/03/2017 70,900 0.00 ■■ 0.00 70,900 70,900 70,900 100 7,090,000
06/03/2017 70,900 -0.10 -0.14 71,000 71,000 69,700 46,120 3,269,908,000
03/03/2017 71,000 0.00 ■■ 0.00 69,000 71,500 69,000 400 28,400,000
02/03/2017 71,000 0.00 ■■ 0.00 72,000 77,000 70,500 6,400 454,400,000
01/03/2017 71,000 -0.30 -0.42 68,000 71,400 65,000 33,210 2,357,910,000
28/02/2017 71,300 -0.20 -0.28 69,500 72,000 68,800 17,706 1,262,437,800
27/02/2017 71,500 0.50 0.70 74,500 74,500 69,300 3,400 243,100,000
24/02/2017 71,000 1.50 2.16 74,000 74,000 70,200 16,055 1,139,905,000
23/02/2017 69,500 0.00 ■■ 0.00 72,900 75,000 66,500 4,401 305,869,500
22/02/2017 69,500 4.90 7.59 70,000 70,000 64,600 13,600 945,200,000
21/02/2017 64,600 0.10 0.16 66,000 66,000 62,000 25,600 1,653,760,000
20/02/2017 64,500 0.00 ■■ 0.00 66,000 66,000 63,500 9,101 587,014,500
17/02/2017 64,500 0.50 0.78 65,500 65,500 64,000 1,682 108,489,000
16/02/2017 64,000 -1.50 -2.29 64,900 67,500 64,000 7,500 480,000,000
15/02/2017 65,500 -1.30 -1.95 69,000 69,000 64,000 6,701 438,915,500
14/02/2017 66,800 0.70 1.06 68,500 68,500 64,000 2,200 146,960,000
13/02/2017 66,100 -0.80 -1.20 68,500 68,500 63,500 7,200 475,920,000
10/02/2017 66,900 3.40 5.35 63,500 69,800 63,500 3,600 240,840,000
09/02/2017 63,500 -1.60 -2.46 64,000 64,000 63,500 500 31,750,000
08/02/2017 65,100 1.80 2.84 63,300 65,100 62,100 1,000 65,100,000
07/02/2017 63,300 -0.10 -0.16 64,500 64,500 61,500 4,000 253,200,000
06/02/2017 63,400 0.90 1.44 62,500 63,400 62,500 1,700 107,780,000
03/02/2017 62,500 -1.30 -2.04 64,700 64,700 62,500 400 25,000,000
02/02/2017 63,800 1.90 3.07 65,000 65,000 61,900 3,840 244,992,000
25/01/2017 61,900 2.50 4.21 61,000 64,500 60,500 3,500 216,650,000
24/01/2017 59,400 -1.60 -2.62 61,000 61,000 55,500 3,100 184,140,000
23/01/2017 61,000 4.70 8.35 61,000 61,000 57,000 1,300 79,300,000
20/01/2017 56,300 1.70 3.11 54,600 56,300 54,600 3,110 175,093,000
19/01/2017 54,600 -0.40 -0.73 54,600 54,600 54,600 300 16,380,000
18/01/2017 55,000 -1.50 -2.65 54,500 55,000 54,500 4,000 220,000,000
17/01/2017 56,500 0.00 ■■ 0.00 54,100 56,500 54,000 900 50,850,000
16/01/2017 56,500 0.10 0.18 54,000 56,500 54,000 3,115 175,997,500
13/01/2017 56,400 2.90 5.42 54,900 56,400 54,700 3,400 191,760,000
12/01/2017 53,500 -1.50 -2.73 54,600 54,900 53,500 1,200 64,200,000
11/01/2017 55,000 -0.10 -0.18 51,100 55,000 51,100 400 22,000,000
10/01/2017 55,100 0.00 ■■ 0.00 56,900 56,900 51,000 1,249 68,819,900
09/01/2017 55,100 -0.10 -0.18 56,900 58,900 55,100 400 22,040,000
06/01/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 30 1,656,000
05/01/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
04/01/2017 55,200 0.00 ■■ 0.00 55,200 55,200 55,200 0 0
03/01/2017 55,200 0.00 ■■ 0.00 56,000 56,000 55,200 226 12,475,200
30/12/2016 55,200 -0.30 -0.54 55,900 56,400 55,200 1,409 77,776,800
29/12/2016 55,500 2.00 3.74 53,900 58,800 53,500 4,410 244,755,000
28/12/2016 53,500 -0.20 -0.37 52,700 53,500 52,600 2,100 112,350,000
27/12/2016 53,700 0.40 0.75 54,000 54,000 51,500 7,813 419,558,100
26/12/2016 53,300 0.70 1.33 54,400 54,400 50,700 400 21,320,000
23/12/2016 52,600 0.70 1.35 52,600 53,900 52,600 300 15,780,000
22/12/2016 51,900 -0.80 -1.52 53,000 53,000 51,900 400 20,760,000
21/12/2016 52,700 -0.20 -0.38 54,800 54,800 52,700 500 26,350,000
20/12/2016 52,900 1.00 1.93 53,900 53,900 51,900 900 47,610,000
19/12/2016 51,900 -2.50 -4.60 55,900 58,000 51,900 500 25,950,000
16/12/2016 54,400 -0.30 -0.55 50,100 54,400 50,100 300 16,320,000
15/12/2016 54,700 3.10 6.01 55,300 55,300 50,200 1,337 73,133,900
14/12/2016 51,600 -2.90 -5.32 51,600 51,600 51,600 100 5,160,000
13/12/2016 54,500 -0.10 -0.18 55,500 55,500 53,900 1,010 55,045,000
12/12/2016 54,600 0.00 ■■ 0.00 54,600 54,600 54,600 69 3,767,400
09/12/2016 54,600 -0.20 -0.36 52,100 54,600 52,100 810 44,226,000
08/12/2016 54,800 0.00 ■■ 0.00 54,800 54,800 54,800 10 548,000
07/12/2016 54,800 1.40 2.62 54,800 54,800 54,800 100 5,480,000
06/12/2016 53,400 -1.00 -1.84 51,100 53,400 51,000 2,200 117,480,000
05/12/2016 54,400 3.20 6.25 54,900 54,900 50,000 6,400 348,160,000
02/12/2016 51,200 -5.20 -9.22 51,600 55,900 51,200 410 20,992,000
01/12/2016 56,400 2.90 5.42 51,500 58,000 51,200 12,200 688,080,000
30/11/2016 53,500 2.00 3.88 53,500 53,500 53,500 100 5,350,000
29/11/2016 53,500 -0.90 -1.65 53,500 53,500 53,500 1,100 58,850,000
28/11/2016 54,400 0.00 ■■ 0.00 55,200 55,200 54,200 3,400 184,960,000
25/11/2016 54,400 -0.50 -0.91 54,000 54,400 54,000 2,600 141,440,000
24/11/2016 54,900 0.70 1.29 54,200 59,000 54,200 1,900 104,310,000
23/11/2016 54,200 -1.00 -1.81 53,800 54,200 53,800 1,200 65,040,000
22/11/2016 55,200 0.70 1.28 55,200 55,200 55,200 100 5,520,000
21/11/2016 54,500 0.40 0.74 54,000 54,500 54,000 1,200 65,400,000
18/11/2016 54,100 -1.40 -2.52 54,500 54,500 53,800 1,008 54,532,800
17/11/2016 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 110 6,105,000
16/11/2016 55,500 0.60 1.09 57,000 57,000 55,000 1,200 66,600,000
15/11/2016 54,900 1.80 3.39 57,000 57,000 54,900 400 21,960,000
14/11/2016 53,100 -2.20 -3.98 55,200 57,000 53,100 10,509 558,027,900
11/11/2016 55,300 1.90 3.56 56,900 56,900 53,400 1,218 67,355,400
10/11/2016 53,400 0.90 1.71 52,000 54,700 52,000 2,100 112,140,000
09/11/2016 52,500 -0.50 -0.94 51,200 52,500 51,200 520 27,300,000
08/11/2016 53,000 0.70 1.34 52,500 53,000 52,500 900 47,700,000
07/11/2016 52,300 1.90 3.77 52,400 53,900 51,100 1,300 67,990,000
04/11/2016 50,400 0.00 ■■ 0.00 50,400 50,400 50,400 0 0
03/11/2016 50,400 -1.40 -2.70 50,400 50,400 50,400 100 5,040,000
02/11/2016 51,800 1.50 2.98 51,800 51,800 51,800 100 5,180,000
01/11/2016 50,300 -1.60 -3.08 52,800 52,800 49,800 900 45,270,000
31/10/2016 51,900 -0.10 -0.19 52,000 52,000 51,500 300 15,570,000
28/10/2016 52,000 -1.00 -1.89 54,000 54,000 52,000 2,400 124,800,000
27/10/2016 53,000 3.70 7.51 50,500 54,200 48,800 5,000 265,000,000
26/10/2016 49,300 -0.10 -0.20 51,500 51,500 49,000 4,218 207,947,400
25/10/2016 49,400 -1.10 -2.18 49,400 49,400 49,400 200 9,880,000
24/10/2016 50,500 -0.80 -1.56 51,300 51,300 50,500 2,700 136,350,000
21/10/2016 51,300 0.00 ■■ 0.00 53,000 53,000 51,000 2,500 128,250,000
20/10/2016 51,300 -1.60 -3.02 51,300 52,000 51,300 1,500 76,950,000
19/10/2016 52,900 1.90 3.73 55,500 55,500 52,700 2,700 142,830,000
18/10/2016 51,000 0.00 ■■ 0.00 51,100 51,100 51,000 1,100 56,100,000
17/10/2016 51,000 -1.20 -2.30 51,500 51,500 51,000 900 45,900,000
14/10/2016 52,200 -0.20 -0.38 52,200 52,200 51,600 1,000 52,200,000
13/10/2016 52,400 -2.90 -5.24 54,900 54,900 51,500 730 38,252,000
12/10/2016 55,300 4.30 8.43 51,500 55,300 51,500 410 22,673,000
11/10/2016 51,000 0.10 0.20 51,000 51,000 51,000 600 30,600,000
10/10/2016 50,900 -1.10 -2.12 50,900 50,900 50,900 291 14,811,900
07/10/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 100 5,200,000
06/10/2016 52,000 1.70 3.38 52,000 52,000 52,000 137 7,124,000
05/10/2016 50,300 -0.70 -1.37 50,300 50,300 50,300 200 10,060,000
04/10/2016 51,000 -0.50 -0.97 50,900 51,000 50,100 1,600 81,600,000
03/10/2016 51,500 -0.90 -1.72 51,500 51,500 51,500 300 15,450,000
30/09/2016 52,400 1.30 2.54 52,600 52,600 52,400 200 10,480,000
29/09/2016 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 0 0
28/09/2016 51,100 0.50 0.99 53,000 53,000 51,000 1,410 72,051,000
27/09/2016 50,600 -2.30 -4.35 51,000 52,700 50,000 5,341 270,254,600
26/09/2016 52,900 0.00 ■■ 0.00 52,900 52,900 52,900 0 0
23/09/2016 52,900 1.40 2.72 52,900 52,900 52,900 210 11,109,000
22/09/2016 51,500 -0.40 -0.77 54,400 54,400 51,500 800 41,200,000
21/09/2016 51,900 0.40 0.78 51,800 52,400 51,500 8,000 415,200,000
20/09/2016 51,500 -0.30 -0.58 51,000 51,800 50,600 3,230 166,345,000
19/09/2016 51,800 -0.40 -0.77 50,300 52,100 50,300 1,161 60,139,800
16/09/2016 52,200 0.00 ■■ 0.00 52,200 52,200 52,200 0 0
15/09/2016 52,200 0.60 1.16 53,300 53,300 52,000 529 27,613,800
14/09/2016 51,600 -0.10 -0.19 51,700 52,400 51,600 750 38,700,000
13/09/2016 51,700 -1.20 -2.27 50,600 51,700 50,600 1,210 62,557,000
12/09/2016 52,900 1.90 3.73 50,100 52,900 50,000 600 31,740,000
09/09/2016 51,000 0.80 1.59 52,000 52,000 51,000 2,200 112,200,000
08/09/2016 50,200 0.20 0.40 54,800 54,800 50,100 11,129 558,675,800
07/09/2016 50,000 -5.00 -9.09 57,100 57,100 50,000 11,130 556,500,000
06/09/2016 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
05/09/2016 55,000 0.00 ■■ 0.00 56,800 56,800 53,100 1,400 77,000,000
01/09/2016 55,000 1.50 2.80 55,400 55,400 54,500 10,100 555,500,000
31/08/2016 53,500 0.50 0.94 54,500 55,000 52,500 700 37,450,000
30/08/2016 53,000 0.00 ■■ 0.00 53,000 56,800 53,000 6,500 344,500,000
29/08/2016 53,000 0.10 0.19 54,000 54,000 53,000 200 10,600,000
26/08/2016 52,900 0.90 1.73 52,000 52,900 52,000 300 15,870,000
25/08/2016 52,000 -0.80 -1.52 51,600 52,000 51,600 5,700 296,400,000
24/08/2016 52,800 0.90 1.73 54,000 54,000 52,800 400 21,120,000
23/08/2016 51,900 -2.30 -4.24 52,200 52,200 51,900 2,700 140,130,000
22/08/2016 54,200 1.30 2.46 55,500 55,500 54,200 500 27,100,000
19/08/2016 52,900 -0.10 -0.19 52,000 52,900 52,000 400 21,160,000
18/08/2016 53,000 0.80 1.53 53,000 53,000 53,000 1,000 53,000,000
17/08/2016 52,200 -0.80 -1.51 52,500 52,500 52,200 1,930 100,746,000
16/08/2016 53,000 -1.50 -2.75 52,000 53,000 52,000 800 42,400,000
15/08/2016 54,500 -0.50 -0.91 52,600 54,500 52,100 900 49,050,000
12/08/2016 55,000 -0.90 -1.61 53,600 55,000 52,000 1,700 93,500,000
11/08/2016 55,900 -1.00 -1.76 54,000 57,000 53,000 6,400 357,760,000
10/08/2016 56,900 -0.60 -1.04 55,000 57,000 55,000 300 17,070,000
09/08/2016 57,500 -0.50 -0.86 57,800 57,800 54,100 1,100 63,250,000
08/08/2016 58,000 1.10 1.93 58,000 58,000 58,000 100 5,800,000
05/08/2016 56,900 1.50 2.71 56,900 56,900 56,900 100 5,690,000
04/08/2016 55,400 -0.10 -0.18 53,600 55,900 53,600 600 33,240,000
03/08/2016 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
02/08/2016 55,500 -0.50 -0.89 53,000 55,500 53,000 1,900 105,450,000
01/08/2016 56,000 -0.70 -1.23 56,000 56,000 56,000 200 11,200,000
29/07/2016 56,700 0.70 1.25 57,000 57,000 55,000 800 45,360,000
28/07/2016 56,000 -1.50 -2.61 54,000 57,000 54,000 800 44,800,000
27/07/2016 57,500 0.10 0.17 54,000 57,500 54,000 2,500 143,750,000
26/07/2016 57,400 3.40 6.30 57,400 57,400 57,400 100 5,740,000
25/07/2016 54,000 -4.00 -6.90 59,000 59,000 54,000 1,100 59,400,000
22/07/2016 58,000 0.50 0.87 58,000 58,000 58,000 1,000 58,000,000
21/07/2016 57,500 -1.50 -2.54 62,500 62,500 53,100 2,600 149,500,000
20/07/2016 59,000 5.20 9.67 54,000 59,100 53,000 2,500 147,500,000
19/07/2016 53,800 -0.90 -1.65 55,000 55,000 51,500 500 26,900,000
18/07/2016 54,700 4.70 9.40 50,000 54,700 50,000 17,464 955,280,800
15/07/2016 50,000 0.00 ■■ 0.00 49,600 50,000 49,600 5,500 275,000,000
14/07/2016 50,000 -0.10 -0.20 47,100 50,300 47,100 646 32,300,000
13/07/2016 50,100 3.40 7.28 50,400 50,500 49,000 1,920 96,192,000
12/07/2016 46,700 -3.00 -6.04 47,000 50,000 46,700 2,200 102,740,000
11/07/2016 49,700 -0.50 -1.00 50,500 50,500 49,000 700 34,790,000
08/07/2016 50,200 0.40 0.80 50,000 50,500 49,100 7,200 361,440,000
07/07/2016 49,800 0.10 0.20 49,800 49,800 49,800 300 14,940,000
06/07/2016 49,700 -0.20 -0.40 50,400 50,400 49,000 2,300 114,310,000
05/07/2016 49,900 0.00 ■■ 0.00 52,000 52,000 48,400 1,000 49,900,000
04/07/2016 49,900 1.10 2.25 48,500 51,900 48,500 1,700 84,830,000
01/07/2016 48,800 2.30 4.95 46,500 48,800 46,500 1,700 82,960,000
30/06/2016 46,500 -1.90 -3.93 48,300 48,300 46,500 1,400 65,100,000
29/06/2016 48,400 2.90 6.37 49,900 49,900 46,000 4,533 219,397,200
28/06/2016 45,500 -3.50 -7.14 49,000 49,100 45,500 2,850 129,675,000
27/06/2016 49,000 1.70 3.59 47,300 52,000 47,300 1,017 49,833,000
24/06/2016 47,300 -0.70 -1.46 46,000 47,500 44,000 5,200 245,960,000
23/06/2016 48,000 3.80 8.60 45,200 48,600 45,200 9,700 465,600,000
22/06/2016 44,200 -0.70 -1.56 45,400 45,400 44,000 3,300 145,860,000
21/06/2016 44,900 1.90 4.42 43,000 46,900 43,000 6,502 291,939,800
20/06/2016 43,000 -0.30 -0.69 43,000 43,000 43,000 1,000 43,000,000
17/06/2016 43,300 -0.20 -0.46 42,500 43,300 42,500 200 8,660,000
16/06/2016 43,500 -0.50 -1.14 42,200 43,500 42,200 6,683 290,710,500
15/06/2016 44,000 0.50 1.15 44,000 44,000 44,000 100 4,400,000
14/06/2016 43,500 0.20 0.46 43,300 44,000 43,000 1,800 78,300,000
13/06/2016 43,300 0.00 ■■ 0.00 43,000 43,700 41,600 2,200 95,260,000
10/06/2016 43,300 -0.60 -1.37 43,900 43,900 43,300 2,000 86,600,000
09/06/2016 43,900 1.40 3.29 43,000 46,700 42,000 6,909 303,305,100
08/06/2016 42,500 -1.40 -3.19 42,100 42,500 41,900 3,490 148,325,000
07/06/2016 43,900 1.60 3.78 43,900 43,900 43,900 106 4,653,400
06/06/2016 42,300 -0.40 -0.94 42,300 42,300 41,500 4,400 186,120,000
03/06/2016 42,700 0.40 0.95 42,700 42,700 42,700 100 4,270,000
02/06/2016 42,300 0.30 0.71 42,300 42,300 41,500