Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.27 (-0.02%)
  • HNX-Index 284.81 +2.47 (+0.88%)
  • UPCOM-Index 81.23 -0.24 (-0.29%)
CTCP Bóng Đèn Điện Quang
Dien Quang Joint Stock Company
Mã CK:      DQC      21      -0.20 (-0.95%)      (cập nhật 13:15 13/05/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị điện tử
Website: http://www.dienquang.com
DQC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/05/2021 21,000 -0.20 -0.95 21,200 21,100 20,850 460 9,660,000
12/05/2021 21,200 -0.30 -1.42 21,500 21,200 21,000 1,950 41,340,000
11/05/2021 21,500 0.10 0.47 21,400 21,900 21,000 1,360 29,240,000
10/05/2021 21,400 -0.30 -1.40 21,700 21,700 20,700 4,050 86,670,000
09/05/2021 21,700 0.10 0.46 21,600 22,000 20,600 6,730 146,041,000
07/05/2021 21,700 0.10 0.46 21,600 22,000 20,600 6,730 146,041,000
06/05/2021 21,600 -0.30 -1.39 21,900 21,800 21,500 2,270 49,032,000
05/05/2021 21,900 0.90 4.11 21,000 22,000 21,000 3,850 84,315,000
04/05/2021 21,000 -1.00 -4.76 22,000 21,400 20,500 11,090 232,890,000
03/05/2021 24,400 0.00 ■■ 0.00 24,400 26,100 22,700 170 4,148,000
30/04/2021 22,000 -0.15 -0.68 22,150 22,150 21,050 2,880 63,360,000
29/04/2021 22,000 -0.15 -0.68 22,150 22,150 21,050 2,880 63,360,000
28/04/2021 22,150 0.95 4.29 21,200 22,150 21,200 3,930 87,049,500
27/04/2021 21,200 -0.35 -1.65 21,550 21,500 20,050 4,550 96,460,000
26/04/2021 21,550 -1.55 -7.19 23,100 22,900 21,500 16,340 352,127,000
23/04/2021 23,100 -0.10 -0.43 23,100 23,100 22,650 2,840 65,604,000
22/04/2021 23,100 -1.10 -4.76 24,200 24,200 23,100 3,680 85,008,000
20/04/2021 24,200 -0.05 -0.21 24,250 24,300 23,900 7,910 191,422,000
19/04/2021 24,250 -0.45 -1.86 24,700 24,700 24,200 4,420 107,185,000
16/04/2021 24,700 0.50 2.02 24,200 24,700 23,000 12,800 316,160,000
15/04/2021 24,200 -0.50 -2.07 24,700 24,700 24,000 10,640 257,488,000
14/04/2021 24,700 -0.40 -1.62 25,100 24,800 24,000 12,200 301,340,000
13/04/2021 25,100 -0.20 -0.80 25,300 26,500 24,500 11,880 298,188,000
12/04/2021 25,300 2.10 8.30 25,100 25,500 25,000 9,930 251,229,000
09/04/2021 25,100 0.75 2.99 24,350 25,800 24,600 13,210 331,571,000
08/04/2021 24,350 -0.05 -0.21 24,400 24,600 24,350 6,010 146,343,500
07/04/2021 24,400 0.05 0.20 24,350 24,400 24,050 5,150 125,660,000
06/04/2021 24,350 -0.05 -0.21 24,400 24,600 24,200 5,120 124,672,000
05/04/2021 24,400 -0.10 -0.41 24,500 24,500 24,300 6,670 162,748,000
02/04/2021 24,500 0.10 0.41 24,400 25,000 24,400 5,410 132,545,000
01/04/2021 24,400 0.15 0.61 24,250 24,400 24,200 10,420 254,248,000
31/03/2021 24,250 -0.40 -1.65 24,650 24,750 24,250 4,290 104,032,500
30/03/2021 24,650 0.25 1.01 24,400 24,750 23,850 11,080 273,122,000
29/03/2021 24,400 1.30 5.33 23,100 24,700 23,100 11,440 279,136,000
26/03/2021 23,100 -0.90 -3.90 24,000 24,000 22,500 11,610 268,191,000
25/03/2021 24,000 0.20 0.83 23,800 24,400 23,800 10,800 259,200,000
24/03/2021 23,800 -0.30 -1.26 24,100 24,300 23,150 10,470 249,186,000
23/03/2021 24,100 -0.90 -3.73 25,000 25,000 23,500 19,530 470,673,000
22/03/2021 25,000 0.05 0.20 25,000 25,550 24,950 16,050 401,250,000
19/03/2021 25,000 -0.85 -3.40 25,850 25,700 25,000 9,740 243,500,000
18/03/2021 25,850 1.05 4.06 24,800 26,200 24,400 20,090 519,326,500
17/03/2021 24,800 -0.50 -2.02 25,300 25,000 24,350 14,740 365,552,000
16/03/2021 25,300 1.05 4.15 24,250 25,900 24,300 28,700 726,110,000
15/03/2021 24,250 1.55 6.39 22,700 24,250 22,050 16,750 406,187,500
12/03/2021 22,700 -0.50 -2.20 23,200 23,200 22,450 12,230 277,621,000
11/03/2021 23,200 -0.20 -0.86 23,200 23,800 23,000 12,420 288,144,000
10/03/2021 23,200 -0.40 -1.72 23,600 23,600 22,500 14,980 347,536,000
09/03/2021 23,600 -0.40 -1.69 24,000 24,000 22,950 22,110 521,796,000
08/03/2021 24,000 -0.90 -3.75 24,900 25,450 24,000 11,980 287,520,000
05/03/2021 24,900 0.80 3.21 24,100 25,500 23,000 28,420 707,658,000
04/03/2021 24,100 1.55 6.43 22,550 24,100 23,000 57,980 1,397,318,000
03/03/2021 22,550 1.45 6.43 21,100 22,550 22,550 28,460 641,773,000
02/03/2021 21,100 1.35 6.40 19,750 21,100 21,100 14,020 295,822,000
01/03/2021 19,750 1.25 6.33 18,500 19,750 18,500 21,830 431,142,500
26/02/2021 18,500 0.20 1.08 18,300 18,500 18,000 5,440 100,640,000
25/02/2021 18,300 -0.20 -1.09 18,500 18,500 18,000 7,720 141,276,000
24/02/2021 18,500 -0.10 -0.54 18,600 18,650 18,300 5,710 105,635,000
23/02/2021 18,600 0.05 0.27 18,600 18,700 18,500 5,780 107,508,000
22/02/2021 18,600 0.40 2.15 18,200 18,800 18,200 15,270 284,022,000
19/02/2021 18,200 -0.15 -0.82 18,350 18,450 18,200 3,560 64,792,000
18/02/2021 18,350 -0.15 -0.82 18,500 18,500 18,300 4,030 73,950,500
17/02/2021 18,500 0.80 4.32 17,700 18,500 18,000 10,630 196,655,000
10/02/2021 17,700 0.05 0.28 17,650 17,700 17,300 550 9,735,000
09/02/2021 17,700 0.05 0.28 17,650 17,700 17,300 550 9,735,000
08/02/2021 17,650 -0.15 -0.85 17,800 18,000 17,000 2,710 47,831,500
05/02/2021 17,800 -0.10 -0.56 17,900 18,000 17,800 1,710 30,438,000
05/01/2021 18,950 1.20 6.33 17,750 18,950 17,750 10,010 189,689,500
04/01/2021 17,750 -0.05 -0.28 17,800 18,000 17,600 25,080 445,170,000
01/01/2021 17,800 -0.35 -1.97 18,150 18,300 17,200 247,510 4,405,678,000
31/12/2020 17,800 -0.35 -1.97 18,150 18,300 17,200 247,510 4,405,678,000
30/12/2020 18,150 -0.05 -0.28 18,150 19,000 18,100 196,390 3,564,478,500
29/12/2020 18,150 1.20 6.61 17,000 18,150 17,400 29,482 535,098,300
28/12/2020 17,000 1.00 5.88 16,000 17,100 16,500 101,061 1,718,037,000
27/12/2020 16,000 -0.10 -0.63 16,100 16,550 15,500 27,414 438,624,000
25/12/2020 16,000 -0.10 -0.63 16,100 16,550 15,500 27,414 438,624,000
24/12/2020 16,100 0.00 ■■ 0.00 16,100 16,500 15,800 3,778 60,825,800
23/12/2020 16,100 0.40 2.48 15,700 16,700 15,600 18,040 290,444,000
22/12/2020 15,700 -0.10 -0.64 15,750 15,800 15,500 3,025 47,492,500
21/12/2020 15,750 0.20 1.27 15,600 15,800 15,500 2,555 40,241,250
20/12/2020 15,600 0.00 ■■ 0.00 15,600 15,850 15,500 3,907 60,949,200
18/12/2020 15,600 0.00 ■■ 0.00 15,600 15,850 15,500 3,907 60,949,200
17/12/2020 15,600 -0.30 -1.92 15,900 16,000 15,400 15,126 235,965,600
16/12/2020 15,900 0.20 1.26 15,700 16,100 15,550 12,640 200,976,000
15/12/2020 15,700 -0.10 -0.64 15,800 16,100 15,600 10,421 163,609,700
14/12/2020 15,800 -0.20 -1.27 16,000 16,000 15,750 3,642 57,543,600
13/12/2020 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 3,208 51,328,000
11/12/2020 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 3,208 51,328,000
10/12/2020 16,000 0.00 ■■ 0.00 16,000 16,350 15,700 3,098 49,568,000
09/12/2020 16,000 0.40 2.50 15,600 16,200 15,600 15,688 251,008,000
08/12/2020 15,600 0.00 ■■ 0.00 15,600 16,000 15,200 12,428 193,876,800
07/12/2020 15,600 0.20 1.28 15,400 15,650 15,250 4,899 76,424,400
04/12/2020 15,050 -0.40 -2.66 15,400 15,500 14,900 1,018 15,320,900
03/12/2020 15,400 -0.10 -0.65 15,500 15,500 14,900 8,678 133,641,200
02/12/2020 15,500 0.10 0.65 15,450 15,600 15,000 3,264 50,592,000
01/12/2020 15,450 0.10 0.65 15,350 15,500 15,200 3,205 49,517,250
30/11/2020 15,200 0.20 1.32 15,000 15,700 15,050 25,500 387,600,000
27/11/2020 15,200 0.20 1.32 15,000 15,700 15,050 25,500 387,600,000
26/11/2020 15,000 0.05 0.33 15,000 15,100 14,900 13,910 208,650,000
25/11/2020 15,000 -0.10 -0.67 15,000 15,100 14,900 26,820 402,300,000
24/11/2020 15,000 -0.05 -0.33 15,000 15,000 14,800 21,870 328,050,000
23/11/2020 15,000 0.25 1.67 14,750 15,200 14,750 44,780 671,700,000
21/11/2020 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 3,364 49,619,000
20/11/2020 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 3,364 49,619,000
19/11/2020 14,750 0.10 0.68 14,700 14,900 14,600 2,412 35,577,000
18/11/2020 14,700 -0.40 -2.72 15,100 15,000 14,650 105,250 1,547,175,000
17/11/2020 15,100 0.30 1.99 14,850 15,300 14,900 1,214 18,331,400
16/11/2020 14,850 0.00 ■■ 0.00 14,800 15,000 14,800 2,640 39,204,000
13/11/2020 14,800 -0.50 -3.38 15,350 15,500 14,300 50,229 743,389,200
12/11/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,100 3,098 47,554,300
11/11/2020 15,350 0.00 ■■ 0.00 15,350 15,650 15,300 890 13,661,500
10/11/2020 15,350 0.00 ■■ 0.00 15,350 15,650 15,300 3,305 50,731,750
09/11/2020 15,350 -0.40 -2.61 15,750 15,900 15,300 2,061 31,636,350
06/11/2020 15,750 -0.10 -0.63 15,800 15,800 15,350 714 11,245,500
05/11/2020 15,800 -0.10 -0.63 15,950 15,950 15,050 1,852 29,261,600
04/11/2020 15,950 0.00 ■■ 0.00 15,900 15,950 15,300 484 7,719,800
03/11/2020 15,900 -0.20 -1.26 16,150 16,000 15,500 5,573 88,610,700
02/11/2020 16,150 -0.20 -1.24 16,300 16,150 15,300 292 4,715,800
31/10/2020 16,300 0.50 3.07 15,850 16,450 15,700 933 15,207,900
30/10/2020 16,300 0.50 3.07 15,850 16,450 15,700 933 15,207,900
29/10/2020 15,850 -0.30 -1.89 16,150 16,150 15,800 679 10,762,150
28/10/2020 16,150 -0.20 -1.24 16,300 16,200 15,700 616 9,948,400
27/10/2020 16,300 -0.20 -1.23 16,500 16,650 16,000 105 1,711,500
26/10/2020 16,500 0.50 3.03 16,000 16,500 16,000 2,018 33,297,000
24/10/2020 16,000 -0.20 -1.25 16,200 16,600 16,000 2,477 39,632,000
23/10/2020 16,000 -0.20 -1.25 16,200 16,600 16,000 2,477 39,632,000
22/10/2020 16,200 0.20 1.23 16,000 16,200 16,000 356 5,767,200
21/10/2020 16,000 0.00 ■■ 0.00 16,000 16,500 15,750 3,347 53,552,000
20/10/2020 16,000 -0.20 -1.25 16,200 16,300 15,500 1,686 26,976,000
19/10/2020 16,200 0.20 1.23 16,000 16,350 16,000 454 7,354,800
16/10/2020 16,000 -0.50 -3.13 16,500 16,450 16,000 2,411 38,576,000
15/10/2020 16,500 -0.40 -2.42 16,500 16,500 16,100 9,480 156,420,000
14/10/2020 16,500 0.10 0.61 16,350 16,500 16,500 628 10,362,000
13/10/2020 16,350 0.00 ■■ 0.00 16,350 16,350 16,000 3,720 60,822,000
12/10/2020 16,350 -0.30 -1.83 16,600 16,600 15,900 4,658 76,158,300
09/10/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,200 766 12,715,600
08/10/2020 16,600 0.10 0.60 16,500 16,600 16,400 602 9,993,200
07/10/2020 16,500 -0.10 -0.61 16,600 16,600 16,200 1,987 32,785,500
06/10/2020 16,600 -0.10 -0.60 16,700 16,700 16,000 3,589 59,577,400
05/10/2020 16,700 0.60 3.59 16,050 16,850 16,150 1,067 17,818,900
04/10/2020 16,050 -0.40 -2.49 16,500 16,800 16,000 2,239 35,935,950
02/10/2020 16,050 -0.40 -2.49 16,500 16,800 16,000 2,239 35,935,950
01/10/2020 16,500 -0.10 -0.61 16,550 16,550 16,400 2,770 45,705,000
30/09/2020 16,550 -0.10 -0.60 16,650 17,700 16,400 1,247 20,637,850
29/09/2020 16,650 -0.10 -0.60 16,700 16,700 16,500 1,338 22,277,700
28/09/2020 16,700 0.10 0.60 16,550 16,950 16,500 1,305 21,793,500
27/09/2020 16,550 -0.10 -0.60 16,700 16,700 16,550 522 8,639,100
25/09/2020 16,550 -0.10 -0.60 16,700 16,700 16,550 522 8,639,100
24/09/2020 16,700 0.10 0.60 16,600 17,000 16,350 3,308 55,243,600
23/09/2020 16,600 -0.30 -1.81 16,900 16,700 16,450 3,012 49,999,200
22/09/2020 16,900 -0.10 -0.59 17,000 17,150 16,600 676 11,424,400
21/09/2020 17,000 0.50 2.94 16,500 17,100 16,700 4,196 71,332,000
18/09/2020 16,500 0.50 3.03 16,000 16,800 15,950 8,462 139,623,000
17/09/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 1,308 20,928,000
16/09/2020 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 1,101 17,616,000
15/09/2020 16,000 -0.10 -0.63 16,100 16,200 16,000 685 10,960,000
14/09/2020 16,100 -0.10 -0.62 16,200 16,200 16,000 1,292 20,801,200
11/09/2020 16,200 -0.10 -0.62 16,250 16,250 16,000 1,058 17,139,600
10/09/2020 16,250 0.40 2.46 15,900 16,250 15,900 1,803 29,298,750
09/09/2020 15,900 -0.25 -1.57 16,150 16,150 15,850 16,700 265,530,000
08/09/2020 16,150 0.00 ■■ 0.00 16,150 16,300 15,900 589 9,512,350
07/09/2020 16,150 -0.10 -0.62 16,250 16,400 15,900 498 8,042,700
06/09/2020 16,250 -0.10 -0.62 16,350 16,400 15,900 305 4,956,250
04/09/2020 16,250 -0.10 -0.62 16,350 16,400 15,900 305 4,956,250
03/09/2020 16,350 0.40 2.45 16,000 16,450 15,850 961 15,712,350
01/09/2020 16,000 -0.40 -2.50 16,400 16,450 15,850 1,056 16,896,000
31/08/2020 16,400 0.30 1.83 16,050 16,500 16,000 852 13,972,800
28/08/2020 16,050 -0.80 -4.98 16,800 16,800 16,050 1,226 19,677,300
27/08/2020 16,800 0.90 5.36 15,950 17,000 16,000 2,524 42,403,200
26/08/2020 15,950 0.00 ■■ 0.00 15,950 16,100 15,950 2,281 36,381,950
25/08/2020 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 879 14,020,050
24/08/2020 15,950 0.30 1.88 15,700 16,000 15,750 1,814 28,933,300
21/08/2020 15,700 -0.30 -1.91 16,000 16,000 15,300 555 8,713,500
20/08/2020 16,000 0.20 1.25 15,800 16,000 15,600 854 13,664,000
19/08/2020 15,800 -0.30 -1.90 16,050 16,050 15,750 902 14,251,600
18/08/2020 16,050 0.10 0.62 16,000 16,200 15,500 1,136 18,232,800
17/08/2020 16,000 -0.20 -1.25 16,200 16,200 15,500 356 5,696,000
14/08/2020 16,200 -0.10 -0.62 16,250 16,350 16,100 893 14,466,600
13/08/2020 16,250 0.00 ■■ 0.00 16,250 16,400 15,900 575 9,343,750
12/08/2020 16,250 0.10 0.62 16,200 16,250 16,150 405 6,581,250
11/08/2020 16,200 0.10 0.62 16,150 16,200 15,800 656 10,627,200
10/08/2020 16,150 0.60 3.72 15,550 16,200 15,550 439 7,089,850
07/08/2020 15,550 -0.60 -3.86 16,100 16,000 15,500 535 8,319,250
06/08/2020 16,100 0.50 3.11 15,600 16,100 15,200 520 8,372,000
05/08/2020 15,600 -0.40 -2.56 15,950 16,200 15,600 451 7,035,600
04/08/2020 15,950 0.10 0.63 15,800 16,500 15,700 776 12,377,200
03/08/2020 15,800 0.80 5.06 15,000 16,050 15,250 591 9,337,800
31/07/2020 15,000 -0.30 -2.00 15,300 15,400 14,900 1,343 20,145,000
30/07/2020 15,300 0.40 2.61 14,900 15,300 14,800 122 1,866,600
29/07/2020 14,900 -0.40 -2.68 15,300 15,000 14,600 466 6,943,400
28/07/2020 15,300 0.40 2.61 14,950 15,300 14,200 454 6,946,200
27/07/2020 14,950 -0.60 -4.01 15,500 15,400 14,650 791 11,825,450
24/07/2020 15,500 -0.50 -3.23 16,000 16,000 15,500 2,399 37,184,500
23/07/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 293 4,688,000
22/07/2020 16,000 0.10 0.63 15,900 16,100 15,950 457 7,312,000
21/07/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 438 6,964,200
20/07/2020 15,900 0.10 0.63 15,850 16,100 15,850 199 3,164,100
18/07/2020 15,850 0.00 ■■ 0.00 15,800 16,150 15,800 132 2,092,200
17/07/2020 15,850 0.00 ■■ 0.00 15,800 16,150 15,800 132 2,092,200
16/07/2020 15,800 -0.30 -1.90 16,150 16,200 15,800 1,089 17,206,200
15/07/2020 16,150 0.10 0.62 16,000 16,150 16,000 443 7,154,450
14/07/2020 16,000 -0.20 -1.25 16,200 16,200 15,900 1,183 18,928,000
13/07/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 1,299 21,043,800
12/07/2020 16,200 -0.10 -0.62 16,300 16,300 16,200 544 8,812,800
10/07/2020 16,200 -0.10 -0.62 16,300 16,300 16,200 544 8,812,800
09/07/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,850 920 14,996,000
08/07/2020 16,300 0.10 0.61 16,200 16,300 16,100 2,654 43,260,200
07/07/2020 16,200 0.00 ■■ 0.00 16,200 16,200 15,850 2,998 48,567,600
06/07/2020 16,200 -0.10 -0.62 16,300 16,300 15,800 1,460 23,652,000
05/07/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 441 7,188,300
03/07/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 441 7,188,300
02/07/2020 16,300 -0.20 -1.23 16,500 16,500 15,850 269 4,384,700
01/07/2020 16,500 -0.10 -0.61 16,600 16,500 15,850 214 3,531,000
30/06/2020 16,600 0.00 ■■ 0.00 16,600 16,600 15,800 661 10,972,600
29/06/2020 16,600 0.30 1.81 16,300 16,600 15,700 1,965 32,619,000
27/06/2020 16,300 -0.20 -1.23 16,500 16,950 16,300 4,030 65,689,000
26/06/2020 16,300 -0.20 -1.23 16,500 16,950 16,300 4,030 65,689,000
25/06/2020 16,500 -0.20 -1.21 16,700 16,500 16,300 1,372 22,638,000
24/06/2020 16,700 -0.10 -0.60 16,800 16,950 16,500 1,175 19,622,500
23/06/2020 16,800 -0.10 -0.60 16,950 17,100 16,800 2,121 35,632,800
22/06/2020 16,950 0.30 1.77 16,600 17,000 16,500 4,363 73,952,850
19/06/2020 16,600 -0.20 -1.20 16,800 16,700 16,600 695 11,537,000
18/06/2020 16,800 0.40 2.38 16,450 16,850 16,450 226 3,796,800
17/06/2020 16,450 0.40 2.43 16,450 17,000 16,450 6,840 112,518,000
16/06/2020 16,450 0.10 0.61 16,400 16,950 16,400 2,213 36,403,850
15/06/2020 16,400 -0.60 -3.66 17,000 17,000 16,350 2,746 45,034,400
13/06/2020 17,000 0.00 ■■ 0.00 17,000 17,800 16,250 1,073 18,241,000
12/06/2020 17,000 0.00 ■■ 0.00 17,000 17,800 16,250 1,073 18,241,000
11/06/2020 17,000 -0.60 -3.53 17,600 18,000 17,000 7,165 121,805,000
10/06/2020 17,600 -1.30 -7.39 18,900 19,000 17,600 19,230 338,448,000
09/06/2020 18,900 -0.30 -1.59 19,150 20,200 18,900 4,128 78,019,200
08/06/2020 19,150 -0.20 -1.04 19,350 20,350 19,000 5,750 110,112,500
06/06/2020 19,350 0.40 2.07 19,000 19,800 17,700 2,168 41,950,800
05/06/2020 19,350 0.40 2.07 19,000 19,800 17,700 2,168 41,950,800
04/06/2020 19,000 -0.40 -2.11 19,450 20,350 19,000 4,862 92,378,000
03/06/2020 19,450 0.00 ■■ 0.00 19,450 20,500 18,950 2,419 47,049,550
02/06/2020 19,450 1.30 6.68 18,200 19,450 18,050 11,397 221,671,650
01/06/2020 18,200 0.60 3.30 17,650 18,850 17,550 8,236 149,895,200
31/05/2020 17,650 -0.30 -1.70 17,950 18,000 17,300 762 13,449,300
29/05/2020 17,650 -0.30 -1.70 17,950 18,000 17,300 762 13,449,300
28/05/2020 17,950 -0.10 -0.56 18,050 18,400 17,500 1,381 24,788,950
27/05/2020 18,050 0.60 3.32 17,500 18,050 17,550 4,433 80,015,650
26/05/2020 17,500 0.10 0.57 17,450 18,000 17,400 11,165 195,387,500
25/05/2020 17,450 -0.20 -1.15 17,600 18,050 17,300 6,287 109,708,150
24/05/2020 17,600 -0.80 -4.55 18,400 18,400 17,300 4,872 85,747,200
22/05/2020 17,600 -0.80 -4.55 18,400 18,400 17,300 4,872 85,747,200
21/05/2020 18,400 0.60 3.26 17,750 18,500 17,000 4,698 86,443,200
20/05/2020 17,750 0.60 3.38 17,200 17,800 16,850 572 10,153,000
19/05/2020 17,200 0.60 3.49 16,650 17,800 17,000 7,425 127,710,000
18/05/2020 16,650 -0.10 -0.60 16,700 17,850 16,650 3,505 58,358,250
17/05/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 467 7,798,900
15/05/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 467 7,798,900
14/05/2020 16,700 0.00 ■■ 0.00 16,700 16,900 16,300 1,498 25,016,600
13/05/2020 16,700 -0.90 -5.39 17,550 17,550 16,600 4,510 75,317,000
12/05/2020 17,550 -0.10 -0.57 17,700 18,100 17,550 789 13,846,950
11/05/2020 17,700 -0.40 -2.26 18,050 18,300 17,500 5,155 91,243,500
10/05/2020 18,050 1.20 6.65 16,900 18,050 16,400 8,815 159,110,750
08/05/2020 18,050 1.20 6.65 16,900 18,050 16,400 8,815 159,110,750
07/05/2020 16,900 0.40 2.37 16,500 17,400 16,400 373 6,303,700
06/05/2020 16,500 0.30 1.82 16,200 17,100 16,500 3,168 52,272,000
05/05/2020 16,200 0.10 0.62 16,100 16,900 16,200 61 988,200
04/05/2020 16,100 -0.20 -1.24 16,300 17,000 15,200 7,146 115,050,600
01/05/2020 16,300 -0.40 -2.45 16,700 16,700 16,300 609 9,926,700
30/04/2020 16,300 -0.40 -2.45 16,700 16,700 16,300 609 9,926,700
29/04/2020 16,300 -0.40 -2.45 16,700 16,700 16,300 609 9,926,700
28/04/2020 16,700 -0.10 -0.60 16,800 16,750 16,350 461 7,698,700
27/04/2020 16,800 0.40 2.38 16,350 17,000 16,250 829 13,927,200
26/04/2020 16,350 0.10 0.61 16,300 16,800 16,100 999 16,333,650
24/04/2020 16,350 0.10 0.61 16,300 16,800 16,100 999 16,333,650
23/04/2020 16,300 -0.10 -0.61 16,400 16,500 16,300 1,479 24,107,700
22/04/2020 16,400 0.00 ■■ 0.00 16,350 17,000 15,800 2,850 46,740,000
21/04/2020 16,350 -0.80 -4.89 17,200 17,800 16,000 5,076 82,992,600
20/04/2020 17,200 -1.10 -6.40 18,250 18,400 17,000 4,090 70,348,000
19/04/2020 18,250 1.20 6.58 17,100 18,250 17,050 12,697 231,720,250
17/04/2020 18,250 1.20 6.58 17,100 18,250 17,050 12,697 231,720,250
16/04/2020 17,100 0.10 0.58 17,000 17,600 16,900 4,298 73,495,800
15/04/2020 17,000 -0.10 -0.59 17,050 17,400 17,000 1,073 18,241,000
14/04/2020 17,050 0.00 ■■ 0.00 17,050 17,550 17,000 8,428 143,697,400
13/04/2020 17,050 -0.40 -2.35 17,450 17,600 17,000 4,380 74,679,000
12/04/2020 17,450 0.40 2.29 17,000 17,800 16,900 9,013 157,276,850
10/04/2020 17,450 0.40 2.29 17,000 17,800 16,900 9,013 157,276,850
09/04/2020 17,000 -0.60 -3.53 17,600 17,600 17,000 2,984 50,728,000
08/04/2020 17,600 0.20 1.14 17,450 17,600 16,700 5,718 100,636,800
07/04/2020 17,450 0.60 3.44 16,900 17,450 16,200 2,858 49,872,100
06/04/2020 16,900 0.10 0.59 16,750 17,700 16,750 5,706 96,431,400
03/04/2020 16,750 1.10 6.57 15,700 16,750 15,650 14,626 244,985,500
02/04/2020 15,700 0.00 ■■ 0.00 15,650 16,650 15,150 4,497 70,602,900
01/04/2020 15,700 0.00 ■■ 0.00 15,650 16,650 15,150 4,497 70,602,900
31/03/2020 15,650 -0.50 -3.19 16,150 16,350 15,550 6,991 109,409,150
30/03/2020 16,150 0.00 ■■ 0.00 16,150 16,200 15,050 7,649 123,531,350
29/03/2020 16,150 1.10 6.81 15,100 16,150 15,400 5,854 94,542,100
27/03/2020 16,150 1.10 6.81 15,100 16,150 15,400 5,854 94,542,100
26/03/2020 15,100 0.40 2.65 14,700 15,700 14,700 13,513 204,046,300
25/03/2020 14,700 -0.60 -4.08 15,300 15,300 14,300 6,093 89,567,100
24/03/2020 15,300 0.30 1.96 15,050 16,000 15,000 7,402 113,250,600
23/03/2020 15,050 -0.90 -5.98 16,000 16,500 15,000 29,524 444,336,200
22/03/2020 16,000 -0.20 -1.25 16,200 16,900 15,900 11,409 182,544,000
20/03/2020 16,000 -0.20 -1.25 16,200 16,900 15,900 11,409 182,544,000
19/03/2020 16,200 -0.80 -4.94 17,000 17,000 15,850 4,767 77,225,400
18/03/2020 17,000 0.10 0.59 16,850 17,500 16,150 11,830 201,110,000
17/03/2020 16,850 1.10 6.53 15,750 16,850 15,000 7,649 128,885,650
16/03/2020 15,750 1.00 6.35 14,750 15,750 14,700 138,680 2,184,210,000
14/03/2020 14,750 0.95 6.44 13,800 14,750 13,200 106,370 1,568,957,500
13/03/2020 14,750 0.95 6.44 13,800 14,750 13,200 106,370 1,568,957,500
12/03/2020 13,800 -0.15 -1.09 13,950 13,950 13,500 124,760 1,721,688,000
11/03/2020 13,950 0.90 6.45 13,050 13,950 13,500 199,520 2,783,304,000
10/03/2020 13,050 0.00 ■■ 0.00 13,100 13,350 12,500 1,906 24,873,300
09/03/2020 13,100 -0.90 -6.87 14,000 13,900 13,050 5,413 70,910,300
07/03/2020 14,000 0.20 1.43 13,800 14,350 13,750 857 11,998,000
06/03/2020 14,000 0.20 1.43 13,800 14,350 13,750 857 11,998,000
05/03/2020 13,800 0.00 ■■ 0.00 13,800 14,500 13,800 2,746 37,894,800
04/03/2020 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 594 8,197,200
03/03/2020 13,800 -0.20 -1.45 14,000 13,950 13,750 747 10,308,600
02/03/2020 14,000 0.20 1.43 13,800 14,000 13,900 352 4,928,000
28/02/2020 13,800 -0.70 -5.07 14,500 13,900 13,800 242 3,339,600
27/02/2020 14,500 0.60 4.14 13,900 14,500 13,600 1,174 17,023,000
26/02/2020 13,900 -0.10 -0.72 14,000 13,950 13,700 417 5,796,300
25/02/2020 14,000 0.20 1.43 13,800 14,000 13,700 1,070 14,980,000
24/02/2020 13,800 -0.30 -2.17 14,100 14,100 13,800 793 10,943,400
21/02/2020 14,100 0.00 ■■ 0.00 14,100 14,100 14,050 1,061 14,960,100
20/02/2020 14,100 -0.10 -0.71 14,150 14,100 13,900 922 13,000,200
19/02/2020 14,150 0.00 ■■ 0.00 14,150 14,150 14,000 369 5,221,350
18/02/2020 14,150 0.20 1.41 14,000 14,150 13,950 830 11,744,500
17/02/2020 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 1,103 15,442,000
15/02/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 755 10,570,000
14/02/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 755 10,570,000
13/02/2020 14,000 0.00 ■■ 0.00 14,000 14,500 13,750 1,896 26,544,000
12/02/2020 14,000 0.00 ■■ 0.00 14,000 14,500 13,900 1,081 15,134,000
11/02/2020 14,000 0.20 1.43 13,800 14,200 13,950 1,033 14,462,000
10/02/2020 13,800 -0.90 -6.52 14,700 14,750 13,800 6,922 95,523,600
09/02/2020 14,700 0.20 1.36 14,500 14,800 14,500 377 5,541,900
07/02/2020 14,700 0.20 1.36 14,500 14,800 14,500 377 5,541,900
06/02/2020 14,500 0.30 2.07 14,250 14,600 14,000 900 13,050,000
05/02/2020 14,250 0.30 2.11 14,000 14,400 14,000 542 7,723,500
04/02/2020 14,000 0.10 0.71 13,950 14,800 13,950 619 8,666,000
03/02/2020 13,950 -0.40 -2.87 14,350 14,800 13,900 1,513 21,106,350
02/02/2020 14,350 -0.90 -6.27 15,200 15,200 14,350 270 3,874,500
31/01/2020 14,350 -0.90 -6.27 15,200 15,200 14,350 270 3,874,500
30/01/2020 15,200 -0.60 -3.95 15,800 15,350 14,850 1,437 21,842,400
29/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
28/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
27/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
26/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
24/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
23/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
22/01/2020 15,800 0.10 0.63 15,750 15,800 15,500 1,010 15,958,000
21/01/2020 15,750 -0.05 -0.32 15,750 15,750 15,600 10,410 163,957,500
20/01/2020 15,750 0.05 0.32 15,700 15,900 15,000 9,870 155,452,500
17/01/2020 15,700 -0.05 -0.32 15,750 15,950 15,700 2,150 33,755,000
16/01/2020 15,750 -0.15 -0.95 15,900 15,900 15,700 2,450 38,587,500
15/01/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 320 5,088,000
14/01/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 350 5,600,000
13/01/2020 16,000 -0.20 -1.25 16,200 16,300 15,800 2,701 43,216,000
10/01/2020 16,200 0.30 1.85 15,900 16,300 15,700 140 2,268,000
09/01/2020 15,900 0.20 1.26 15,700 16,750 15,900 447 7,107,300
08/01/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 88 1,381,600
07/01/2020 15,700 0.00 ■■ 0.00 15,700 16,000 15,550 492 7,724,400
06/01/2020 15,700 -0.60 -3.82 16,300 15,950 15,550 804 12,622,800
03/01/2020 16,300 0.10 0.61 16,200 16,450 16,000 23 374,900
02/01/2020 16,200 0.30 1.85 15,900 16,500 15,850 1,587 25,709,400
31/12/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 690 10,971,000
30/12/2019 15,900 0.10 0.63 15,800 15,950 15,650 396 6,296,400
28/12/2019 15,800 0.20 1.27 15,650 15,800 15,650 169 2,670,200
27/12/2019 15,800 0.20 1.27 15,650 15,800 15,650 169 2,670,200
26/12/2019 15,650 -0.10 -0.64 15,750 15,800 15,650 267 4,178,550
25/12/2019 15,750 0.00 ■■ 0.00 15,750 15,750 15,500 4,978 78,403,500
24/12/2019 15,750 0.20 1.27 15,600 15,750 15,600 804 12,663,000
23/12/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,600 502 7,831,200
20/12/2019 15,600 -0.10 -0.64 15,700 15,700 15,600 6,260 97,656,000
19/12/2019 15,700 -0.10 -0.64 15,800 15,800 15,500 804 12,622,800
18/12/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 386 6,098,800
17/12/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,650 762 12,039,600
16/12/2019 15,800 0.00 ■■ 0.00 15,850 16,000 15,800 385 6,083,000
14/12/2019 15,850 0.10 0.63 15,750 16,500 15,750 273 4,327,050
13/12/2019 15,850 0.10 0.63 15,750 16,500 15,750 273 4,327,050
12/12/2019 15,750 0.10 0.63 15,700 15,950 15,750 627 9,875,250
11/12/2019 15,700 -0.10 -0.64 15,800 15,800 15,700 406 6,374,200
10/12/2019 15,800 -0.10 -0.63 15,900 15,900 15,600 276 4,360,800
09/12/2019 15,900 0.10 0.63 15,800 15,950 15,600 95 1,510,500
06/12/2019 15,800 0.10 0.63 15,700 15,850 15,800 164 2,591,200
05/12/2019 15,700 -0.10 -0.64 15,800 16,000 15,500 482 7,567,400
04/12/2019 15,800 0.30 1.90 15,500 0 0 284 4,487,200
03/12/2019 15,500 -0.50 -3.23 16,000 16,000 15,500 813 12,601,500
02/12/2019 16,000 -0.10 -0.63 16,100 16,200 16,000 993 15,888,000
29/11/2019 16,100 0.00 ■■ 0.00 16,100 16,400 16,100 231 3,719,100
28/11/2019 16,100 -0.30 -1.86 16,450 16,750 15,900 1,289 20,752,900
27/11/2019 16,450 -0.10 -0.61 16,550 16,500 16,200 210 3,454,500
26/11/2019 16,550 0.90 5.44 15,700 16,750 15,750 81 1,340,550
25/11/2019 15,700 -1.00 -6.37 16,700 16,800 15,650 1,974 30,991,800
22/11/2019 16,700 -0.10 -0.60 16,750 16,800 16,600 478 7,982,600
21/11/2019 16,750 0.10 0.60 16,700 16,800 16,600 333 5,577,750
20/11/2019 16,700 -0.10 -0.60 16,750 16,800 16,700 250 4,175,000
19/11/2019 16,750 -0.10 -0.60 16,850 16,900 16,750 994 16,649,500
18/11/2019 16,850 0.00 ■■ 0.00 16,850 16,900 16,700 617 10,396,450
15/11/2019 16,850 0.00 ■■ 0.00 16,900 16,900 16,850 321 5,408,850
14/11/2019 16,900 0.10 0.59 16,750 17,000 16,800 930 15,717,000
13/11/2019 16,750 -0.30 -1.79 17,000 17,000 16,750 1,315 22,026,250
12/11/2019 17,000 0.00 ■■ 0.00 17,000 17,250 16,950 251 4,267,000
11/11/2019 17,000 0.00 ■■ 0.00 17,000 17,050 16,950 2,527 42,959,000
08/11/2019 17,000 0.10 0.59 16,900 17,000 16,750 1,634 27,778,000
07/11/2019 16,900 0.00 ■■ 0.00 16,900 16,950 16,800 1,597 26,989,300
06/11/2019 16,900 0.00 ■■ 0.00 16,900 17,150 16,800 1,824 30,825,600
05/11/2019 16,900 -0.30 -1.78 17,200 17,200 16,900 1,869 31,586,100
04/11/2019 17,200 0.30 1.74 16,950 17,200 16,900 950 16,340,000
03/11/2019 16,950 0.20 1.18 16,750 17,050 16,800 5,006 84,851,700
01/11/2019 16,950 0.20 1.18 16,750 17,050 16,800 5,006 84,851,700
31/10/2019 16,750 -1.30 -7.76 18,000 17,900 16,750 16,812 281,601,000
30/10/2019 18,000 -0.30 -1.67 18,300 18,300 18,000 3,487 62,766,000
29/10/2019 18,300 0.20 1.09 18,150 18,400 18,050 4,579 83,795,700
28/10/2019 18,150 -0.10 -0.55 18,250 18,500 18,150 1,508 27,370,200
25/10/2019 18,250 0.10 0.55 18,200 18,600 18,200 1,513 27,612,250
24/10/2019 18,200 0.10 0.55 18,050 18,400 18,050 2,264 41,204,800
23/10/2019 18,050 -0.60 -3.32 18,600 18,600 18,050 4,733 85,430,650
22/10/2019 18,600 0.00 ■■ 0.00 18,600 18,900 18,350 2,866 53,307,600
21/10/2019 18,600 -0.10 -0.54 18,700 18,600 18,400 2,431 45,216,600
18/10/2019 18,700 -0.30 -1.60 18,950 18,950 18,550 2,376 44,431,200
17/10/2019 18,950 -0.20 -1.06 19,100 19,250 18,750 6,464 122,492,800
16/10/2019 19,100 0.40 2.09 18,750 19,250 18,800 7,839 149,724,900
15/10/2019 18,750 0.00 ■■ 0.00 18,750 18,900 18,700 2,507 47,006,250
14/10/2019 18,750 0.00 ■■ 0.00 18,750 18,800 18,550 12,127 227,381,250
11/10/2019 18,750 0.50 2.67 18,250 18,750 18,250 9,399 176,231,250
10/10/2019 18,250 -0.10 -0.55 18,350 18,350 18,250 490 8,942,500
09/10/2019 18,350 0.10 0.54 18,300 18,400 18,150 2,626 48,187,100
08/10/2019 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 1,485 27,175,500
07/10/2019 18,300 0.10 0.55 18,200 18,450 18,200 1,775 32,482,500
04/10/2019 18,200 -0.10 -0.55 18,250 18,450 18,200 2,305 41,951,000
03/10/2019 18,250 -0.10 -0.55 18,300 18,300 18,050 2,217 40,460,250
02/10/2019 18,300 -0.10 -0.55 18,350 18,350 18,250 4,415 80,794,500
01/10/2019 18,350 -0.10 -0.54 18,450 18,450 18,250 1,990 36,516,500
30/09/2019 18,450 0.20 1.08 18,250 18,850 18,250 5,011 92,452,950
27/09/2019 18,250 0.30 1.64 17,950 18,250 17,900 4,993 91,122,250
26/09/2019 17,950 0.10 0.56 17,900 18,000 17,800 1,350 24,232,500
25/09/2019 17,900 -0.10 -0.56 18,000 17,950 17,800 1,698 30,394,200
24/09/2019 18,000 0.00 ■■ 0.00 18,000 18,050 17,700 2,125 38,250,000
23/09/2019 18,000 -0.10 -0.56 18,050 18,100 17,900 2,202 39,636,000
20/09/2019 18,050 0.10 0.55 18,000 18,150 17,900 1,679 30,305,950
19/09/2019 18,000 0.10 0.56 17,950 18,000 17,950 1,408 25,344,000
18/09/2019 17,950 -0.20 -1.11 18,100 18,100 17,900 4,228 75,892,600
17/09/2019 18,100 0.00 ■■ 0.00 18,150 18,150 18,000 3,070 55,567,000
16/09/2019 18,150 0.00 ■■ 0.00 18,100 18,350 17,900 2,659 48,260,850
13/09/2019 18,100 -0.10 -0.55 18,200 18,250 18,100 2,194 39,711,400
12/09/2019 18,200 0.10 0.55 18,050 18,300 18,000 3,556 64,719,200
11/09/2019 18,050 -0.10 -0.55 18,150 18,350 18,000 3,771 68,066,550
10/09/2019 18,200 0.05 0.27 18,150 18,450 18,150 2,610 47,502,000
09/09/2019 18,150 0.00 ■■ 0.00 18,150 18,650 18,150 5,138 93,254,700
06/09/2019 18,150 -0.40 -2.20 18,550 18,700 18,050 4,608 83,635,200
05/09/2019 18,550 -0.10 -0.54 18,600 18,950 18,250 8,404 155,894,200
04/09/2019 18,600 -0.80 -4.30 19,400 19,100 18,200 4,287 79,738,200
03/09/2019 19,400 0.10 0.52 19,250 20,500 18,800 4,834 93,779,600
30/08/2019 19,250 1.30 6.75 18,000 19,250 18,000 35,847 690,054,750
29/08/2019 18,000 0.00 ■■ 0.00 18,000 18,300 17,900 7,930 142,740,000
28/08/2019 18,000 0.10 0.56 17,850 18,100 17,600 591 10,638,000
27/08/2019 17,850 0.30 1.68 17,600 18,200 17,500 3,445 61,493,250
26/08/2019 17,600 -0.40 -2.27 18,000 17,800 17,400 4,388 77,228,800
23/08/2019 18,000 0.20 1.11 17,800 18,050 17,800 3,088 55,584,000
22/08/2019 17,800 -0.20 -1.12 18,000 18,000 17,800 1,291 22,979,800
21/08/2019 18,000 -0.10 -0.56 18,050 18,200 17,900 2,227 40,086,000
20/08/2019 18,050 -0.10 -0.55 18,200 18,200 17,700 8,067 145,609,350
19/08/2019 18,200 -0.20 -1.10 18,400 18,300 18,050 924 16,816,800
16/08/2019 18,400 -0.10 -0.54 18,500 18,500 18,000 539 9,917,600
15/08/2019 18,500 0.30 1.62 18,250 18,500 18,000 1,689 31,246,500
14/08/2019 18,250 0.30 1.64 18,000 18,400 18,000 2,442 44,566,500
13/08/2019 18,000 -0.50 -2.78 18,500 18,350 18,000 3,281 59,058,000
12/08/2019 18,500 0.40 2.16 18,100 18,950 18,000 1,300 24,050,000
09/08/2019 18,100 0.40 2.21 17,700 18,100 17,700 2,734 49,485,400
08/08/2019 17,700 -0.30 -1.69 18,000 18,000 17,600 775 13,717,500
07/08/2019 18,000 0.30 1.67 17,700 18,200 17,700 1,432 25,776,000
06/08/2019 17,700 -0.40 -2.26 18,150 18,000 17,600 3,589 63,525,300
05/08/2019 18,150 -0.10 -0.55 18,200 18,200 17,900 1,816 32,960,400
02/08/2019 18,200 -0.10 -0.55 18,300 18,200 17,850 3,365 61,243,000
01/08/2019 18,300 -0.20 -1.09 18,500 18,950 18,300 629 11,510,700
31/07/2019 18,500 0.00 ■■ 0.00 18,500 18,500 17,900 2,241 41,458,500
30/07/2019 18,500 -1.20 -6.49 19,650 18,900 18,300 17,820 329,670,000
29/07/2019 19,650 -0.40 -2.04 20,050 20,100 19,300 2,530 49,714,500
26/07/2019 20,050 0.70 3.49 19,350 20,400 19,700 7,038 141,111,900
25/07/2019 19,350 1.30 6.72 18,100 19,350 18,150 19,491 377,150,850
24/07/2019 18,100 0.20 1.10 17,950 18,100 17,950 1,314 23,783,400
23/07/2019 17,950 -0.30 -1.67 18,200 18,100 17,950 2,124 38,125,800
22/07/2019 18,200 0.00 ■■ 0.00 18,200 18,350 18,050 339 6,169,800
19/07/2019 18,200 -0.10 -0.55 18,250 18,250 17,950 2,264 41,204,800
18/07/2019 18,250 -0.10 -0.55 18,300 18,250 18,000 513 9,362,250
17/07/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 903 16,524,900
16/07/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 2,648 48,458,400
15/07/2019 18,300 0.00 ■■ 0.00 18,300 18,350 18,050 319 5,837,700
12/07/2019 18,300 0.20 1.09 18,100 18,300 18,100 1,646 30,121,800
11/07/2019 18,100 -0.30 -1.66 18,400 18,400 18,000 1,103 19,964,300
10/07/2019 18,400 0.10 0.54 18,250 18,450 17,900 1,493 27,471,200
09/07/2019 18,250 -0.10 -0.55 18,300 18,300 17,950 1,454 26,535,500
08/07/2019 18,300 -0.20 -1.09 18,500 18,500 18,150 633 11,583,900
05/07/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 5,185 95,922,500
04/07/2019 18,500 0.00 ■■ 0.00 18,500 18,550 18,300 972 17,982,000
03/07/2019 18,500 0.10 0.54 18,350 18,500 18,250 590 10,915,000
02/07/2019 18,350 -0.30 -1.63 18,600 18,500 18,200 458 8,404,300
01/07/2019 18,600 0.60 3.23 18,050 18,600 18,100 2,052 38,167,200
28/06/2019 18,050 0.00 ■■ 0.00 18,050 18,500 18,000 1,442 26,028,100
27/06/2019 18,050 -0.30 -1.66 18,400 18,800 18,050 1,822 32,887,100
26/06/2019 18,400 0.60 3.26 17,800 18,800 17,800 2,576 47,398,400
25/06/2019 17,800 -0.20 -1.12 18,000 18,000 17,800 1,773 31,559,400
24/06/2019 18,000 -0.10 -0.56 18,050 18,050 17,850 2,007 36,126,000
21/06/2019 18,050 -0.10 -0.55 18,200 18,150 18,000 1,126 20,324,300
20/06/2019 18,200 0.10 0.55 18,150 18,250 18,000 2,153 39,184,600
19/06/2019 18,150 0.00 ■■ 0.00 18,150 18,350 18,000 516 9,365,400
18/06/2019 18,150 -0.10 -0.55 18,200 18,300 17,900 575 10,436,250
17/06/2019 18,200 -0.20 -1.10 18,400 18,400 17,950 2,147 39,075,400
16/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 2,522 46,404,800
14/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 2,522 46,404,800
13/06/2019 18,400 -0.10 -0.54 18,450 18,450 18,350 3,529 64,933,600
11/06/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,450 2,690 49,765,000
10/06/2019 18,500 0.10 0.54 18,450 18,700 18,400 4,099 75,831,500
09/06/2019 18,450 -0.30 -1.63 18,700 18,700 18,450 2,025 37,361,250
07/06/2019 18,450 -0.30 -1.63 18,700 18,700 18,450 2,025 37,361,250
06/06/2019 18,700 -0.10 -0.53 18,800 18,700 18,400 1,414 26,441,800
05/06/2019 18,800 -0.20 -1.06 19,000 19,000 18,500 3,451 64,878,800
04/06/2019 19,000 0.20 1.05 18,800 19,000 18,400 3,397 64,543,000
03/06/2019 18,800 0.10 0.53 18,750 19,000 18,400 5,347 100,523,600
02/06/2019 18,750 0.10 0.53 18,600 18,900 18,350 2,112 39,600,000
31/05/2019 18,750 0.10 0.53 18,600 18,900 18,350 2,112 39,600,000
30/05/2019 18,600 -0.10 -0.54 18,750 18,900 18,500 3,680 68,448,000
29/05/2019 18,750 0.10 0.53 18,700 19,000 18,500 4,252 79,725,000
28/05/2019 18,700 -0.60 -3.21 19,300 19,300 18,600 3,926 73,416,200
27/05/2019 19,300 0.00 ■■ 0.00 19,300 19,700 19,000 1,774 34,238,200
26/05/2019 19,300 -0.10 -0.52 19,350 19,350 19,200 1,178 22,735,400
24/05/2019 19,300 -0.10 -0.52 19,350 19,350 19,200 1,178 22,735,400
23/05/2019 19,350 -0.10 -0.52 19,500 19,500 19,300 909 17,589,150
22/05/2019 19,500 -0.10 -0.51 19,550 19,800 19,400 2,756 53,742,000
21/05/2019 19,550 -0.40 -2.05 19,950 19,950 19,500 2,235 43,694,250
20/05/2019 19,950 0.60 3.01 19,300 20,000 19,250 6,500 129,675,000
19/05/2019 19,300 -0.10 -0.52 19,350 19,350 19,000 2,463 47,535,900
17/05/2019 19,300 -0.10 -0.52 19,350 19,350 19,000 2,463 47,535,900
16/05/2019 19,350 -0.30 -1.55 19,600 19,700 19,300 1,772 34,288,200
15/05/2019 19,600 0.40 2.04 19,200 19,600 19,050 5,182 101,567,200
14/05/2019 19,200 -0.10 -0.52 19,250 19,500 19,000 7,095 136,224,000
13/05/2019 19,250 -0.10 -0.52 19,300 19,450 18,950 5,119 98,540,750
12/05/2019 19,300 0.10 0.52 19,200 19,450 18,900 1,271 24,530,300
10/05/2019 19,300 0.10 0.52 19,200 19,450 18,900 1,271 24,530,300
09/05/2019 19,200 0.20 1.04 19,000 19,700 18,900 2,198 42,201,600
08/05/2019 19,000 -0.70 -3.68 19,700 19,650 18,800 7,384 140,296,000
07/05/2019 19,700 0.10 0.51 19,600 20,300 19,000 4,471 88,078,700
06/05/2019 19,600 -0.90 -4.59 20,500 20,400 19,200 5,782 113,327,200
05/05/2019 20,500 -0.10 -0.49 20,550 20,750 20,350 6,469 132,614,500
03/05/2019 20,500 -0.10 -0.49 20,550 20,750 20,350 6,469 132,614,500
02/05/2019 20,550 -0.10 -0.49 20,700 21,450 20,500 3,472 71,349,600
01/05/2019 20,700 -0.80 -3.86 21,500 21,800 20,700 9,292 192,344,400
30/04/2019 20,700 -0.80 -3.86 21,500 21,800 20,700 9,292 192,344,400
29/04/2019 20,700 -0.80 -3.86 21,500 21,800 20,700 9,292 192,344,400
28/04/2019 20,700 -0.80 -3.86 21,500 21,800 20,700 9,292 192,344,400
26/04/2019 20,700 -0.80 -3.86 21,500 21,800 20,700 9,292 192,344,400
25/04/2019 21,500 0.60 2.79 20,950 21,500 20,950 7,703 165,614,500
24/04/2019 20,950 0.30 1.43 20,700 20,950 20,500 2,676 56,062,200
23/04/2019 20,700 0.00 ■■ 0.00 20,700 20,700 20,300 5,719 118,383,300
22/04/2019 20,700 -0.80 -3.86 21,450 21,450 20,700 8,549 176,964,300
21/04/2019 21,450 -0.40 -1.86 21,900 21,900 21,450 5,311 113,920,950
19/04/2019 21,450 -0.40 -1.86 21,900 21,900 21,450 5,311 113,920,950
18/04/2019 21,900 -0.30 -1.37 22,200 22,400 21,800 3,543 77,591,700
17/04/2019 22,200 0.40 1.80 21,800 22,400 21,800 5,912 131,246,400
16/04/2019 21,800 -1.60 -7.34 23,400 23,400 21,800 19,493 424,947,400
15/04/2019 23,400 -0.80 -3.42 24,200 23,850 23,100 7,411 173,417,400
12/04/2019 23,400 -0.80 -3.42 24,200 23,850 23,100 7,411 173,417,400
11/04/2019 24,200 -0.70 -2.89 24,900 24,900 24,200 11,761 284,616,200
10/04/2019 24,900 -0.10 -0.40 25,000 25,600 24,900 8,566 213,293,400
09/04/2019 25,000 -1.20 -4.80 26,150 26,150 25,000 17,048 426,200,000
08/04/2019 26,150 0.30 1.15 25,800 26,300 25,750 7,987 208,860,050
05/04/2019 25,800 -0.10 -0.39 25,850 26,000 25,800 3,626 93,550,800
04/04/2019 25,850 -0.30 -1.16 26,100 26,100 25,750 4,643 120,021,550
03/04/2019 26,100 0.10 0.38 26,000 26,300 25,800 4,290 111,969,000
02/04/2019 26,000 0.10 0.38 25,900 26,150 25,850 2,598 67,548,000
01/04/2019 25,900 -0.40 -1.54 26,300 26,500 25,800 9,380 242,942,000
31/03/2019 26,900 0.20 0.74 26,700 27,200 26,500 20,510 551,719,000
29/03/2019 26,300 0.10 0.38 26,200 26,400 26,050 3,354 88,210,200
28/03/2019 26,200 -0.50 -1.91 26,700 26,500 26,200 2,861 74,958,200
27/03/2019 26,700 0.10 0.37 26,650 26,850 26,450 8,934 238,537,800
26/03/2019 26,650 -0.80 -3.00 27,400 27,100 26,550 17,195 458,246,750
25/03/2019 27,400 -0.60 -2.19 28,000 27,950 27,000 7,939 217,528,600
22/03/2019 28,000 -0.10 -0.36 28,100 28,300 27,950 4,677 130,956,000
21/03/2019 28,100 -0.60 -2.14 28,700 29,000 28,100 7,166 201,364,600
20/03/2019 28,700 0.30 1.05 28,400 28,700 28,300 8,527 244,724,900
19/03/2019 28,400 -0.20 -0.70 28,600 28,800 28,350 9,362 265,880,800
18/03/2019 28,600 0.00 ■■ 0.00 28,650 29,500 28,500 9,394 268,668,400
15/03/2019 28,650 0.00 ■■ 0.00 28,600 29,000 28,500 4,900 140,385,000
14/03/2019 28,600 0.00 ■■ 0.00 28,600 29,300 28,500 18,595 531,817,000
13/03/2019 28,600 -1.20 -4.20 29,800 30,500 28,100 21,546 616,215,600
12/03/2019 29,800 0.80 2.68 29,000 30,500 29,200 13,066 389,366,800
11/03/2019 29,000 -0.30 -1.03 29,300 29,550 28,900 19,567 567,443,000
08/03/2019 29,300 -0.40 -1.37 29,750 29,500 28,800 8,955 262,381,500
07/03/2019 29,750 1.10 3.70 28,700 29,800 29,000 21,272 632,842,000
06/03/2019 28,700 1.70 5.92 27,000 28,850 27,150 66,666 1,913,314,200
05/03/2019 27,000 -0.20 -0.74 27,200 27,200 27,000 2,628 70,956,000
04/03/2019 27,200 0.20 0.74 27,000 27,600 27,000 13,875 377,400,000
01/03/2019 27,000 0.00 ■■ 0.00 27,000 27,750 26,800 16,771 452,817,000
28/02/2019 27,000 0.40 1.48 26,600 27,800 26,600 44,086 1,190,322,000
27/02/2019 26,600 0.10 0.38 26,500 26,900 26,400 2,658 70,702,800
26/02/2019 26,500 -0.30 -1.13 26,800 26,950 26,500 2,777 73,590,500
25/02/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,350 4,772 127,889,600
22/02/2019 26,800 0.30 1.12 26,500 27,000 26,250 5,856 156,940,800
21/02/2019 26,500 0.00 ■■ 0.00 26,500 26,950 26,400 4,553 120,654,500
20/02/2019 26,500 -0.30 -1.13 26,800 26,950 26,500 1,703 45,129,500
19/02/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,800 5,700 152,760,000
18/02/2019 26,800 -0.70 -2.61 27,500 27,500 26,700 1,147 30,739,600
15/02/2019 27,500 0.20 0.73 27,300 27,500 26,600 2,077 57,117,500
14/02/2019 27,300 0.80 2.93 26,550 27,300 26,750 110 3,003,000
13/02/2019 26,550 -1.30 -4.90 27,800 27,750 26,500 15,207 403,745,850
12/02/2019 27,800 -0.10 -0.36 27,900 27,950 27,000 3,862 107,363,600
11/02/2019 27,900 0.40 1.43 27,500 27,900 27,000 517 14,424,300
01/02/2019 27,500 0.10 0.36 27,400 27,500 26,950 732 20,130,000
31/01/2019 27,400 0.00 ■■ 0.00 27,400 27,650 26,800 562 15,398,800
30/01/2019 27,400 -0.60 -2.19 28,000 27,400 27,150 874 23,947,600
29/01/2019 28,000 -0.10 -0.36 28,150 28,000 27,300 5,237 146,636,000
28/01/2019 28,150 0.10 0.36 28,000 28,150 27,000 2,540 71,501,000
25/01/2019 28,000 1.10 3.93 26,900 28,000 26,800 1,623 45,444,000
24/01/2019 26,900 -0.40 -1.49 27,250 27,100 26,900 222,000 5,971,800,000
23/01/2019 27,250 -0.10 -0.37 27,400 27,300 26,800 1,836,000 50,031,000,000
22/01/2019 27,400 -0.60 -2.19 28,000 27,900 27,400 474,000 12,987,600,000
21/01/2019 28,000 0.50 1.79 27,500 28,000 27,400 14,610 409,080,000
18/01/2019 27,500 0.60 2.18 26,900 27,700 26,600 44,220 1,216,050,000
17/01/2019 26,900 0.60 2.23 26,300 27,200 26,000 8,580 230,802,000
16/01/2019 26,300 -0.50 -1.90 26,800 27,300 26,100 14,820 389,766,000
15/01/2019 26,800 -0.10 -0.37 26,900 27,450 26,800 10,500 281,400,000
14/01/2019 26,900 -0.30 -1.12 27,200 27,000 26,500 720 19,368,000
11/01/2019 27,200 0.55 2.02 26,650 27,450 26,100 21,770 592,144,000
10/01/2019 26,650 -0.65 -2.44 27,300 27,300 26,500 3,190 85,013,500
09/01/2019 27,300 0.30 1.10 27,000 28,000 26,500 12,490 340,977,000
08/01/2019 27,000 0.10 0.37 26,900 27,000 26,100 1,080 29,160,000
07/01/2019 26,900 0.15 0.56 26,750 26,900 25,600 44,350 1,193,015,000
04/01/2019 26,750 0.65 2.43 26,100 27,700 26,500 6,440 172,270,000
03/01/2019 26,100 -0.90 -3.45 27,000 28,000 26,100 10,800 281,880,000
02/01/2019 27,000 -0.70 -2.59 27,700 27,400 27,000 2,480 66,960,000
30/12/2018 27,700 -0.70 -2.53 27,700 27,700 26,600 28,320 784,464,000
28/12/2018 27,700 -0.70 -2.53 27,700 27,700 26,600 28,320 784,464,000
27/12/2018 27,700 0.95 3.43 26,750 28,000 26,800 48,020 1,330,154,000
26/12/2018 26,750 0.15 0.56 26,600 26,800 26,200 10,430 279,002,500
25/12/2018 26,600 -0.20 -0.75 26,800 27,000 26,300 7,380 196,308,000
24/12/2018 26,800 -0.40 -1.49 27,200 27,650 26,400 7,200 192,960,000
23/12/2018 27,200 0.90 3.31 26,300 28,100 26,500 50,720 1,379,584,000
21/12/2018 27,200 0.90 3.31 26,300 28,100 26,500 50,720 1,379,584,000
20/12/2018 26,300 0.30 1.14 26,000 26,500 26,000 11,270 296,401,000
19/12/2018 26,000 -0.30 -1.15 26,300 26,000 25,800 6,490 168,740,000
18/12/2018 26,300 0.50 1.90 25,800 26,400 25,800 3,420 89,946,000
17/12/2018 25,800 -0.60 -2.33 26,400 26,800 25,700 45,780 1,181,124,000
16/12/2018 26,400 -0.30 -1.14 26,700 26,900 26,400 25,590 675,576,000
14/12/2018 26,400 -0.30 -1.14 26,700 26,900 26,400 25,590 675,576,000
13/12/2018 26,700 -0.25 -0.94 26,950 27,000 26,500 7,310 195,177,000
12/12/2018 26,950 -0.05 -0.19 27,000 27,300 26,450 12,530 337,683,500
11/12/2018 27,000 0.50 1.85 27,000 27,500 26,600 4,310 116,370,000
10/12/2018 27,000 0.50 1.85 26,500 27,100 26,500 4,440 119,880,000
09/12/2018 26,500 -0.05 -0.19 26,550 27,300 26,500 54,220 1,436,830,000
07/12/2018 26,500 -0.05 -0.19 26,550 27,300 26,500 54,220 1,436,830,000
06/12/2018 26,550 -0.30 -1.13 26,850 26,900 26,550 3,370 89,473,500
05/12/2018 26,850 0.25 0.93 26,600 27,200 26,400 3,480 93,438,000
04/12/2018 26,600 0.10 0.38 26,600 27,000 26,600 3,330 88,578,000
03/12/2018 26,600 -0.30 -1.13 26,900 27,200 26,400 18,560 493,696,000
30/11/2018 26,900 0.20 0.74 26,700 27,200 26,500 20,510 551,719,000
29/11/2018 26,700 -0.50 -1.87 27,200 27,000 26,350 52,240 1,394,808,000
28/11/2018 27,200 0.50 1.84 26,700 27,300 26,600 31,300 851,360,000
27/11/2018 26,700 -0.85 -3.18 27,550 27,600 26,700 18,960 506,232,000
26/11/2018 27,550 -0.10 -0.36 27,650 27,850 26,500 15,540 428,127,000
25/11/2018 27,650 0.95 3.44 26,700 27,950 27,000 2,140 59,171,000
23/11/2018 27,650 0.95 3.44 26,700 27,950 27,000 2,140 59,171,000
22/11/2018 26,700 -1.30 -4.87 28,000 28,100 26,500 52,460 1,400,682,000
21/11/2018 28,000 0.05 0.18 27,950 28,000 27,500 4,580 128,240,000
20/11/2018 27,950 -0.05 -0.18 28,000 28,000 27,550 2,470 69,036,500
19/11/2018 28,000 0.10 0.36 27,900 28,000 28,000 330 9,240,000
16/11/2018 27,900 0.15 0.54 27,750 28,000 27,600 1,560 43,524,000
15/11/2018 27,750 0.30 1.08 27,450 27,750 27,400 6,260 173,715,000
14/11/2018 27,450 -0.25 -0.91 27,700 27,900 27,300 14,170 388,966,500
13/11/2018 27,700 -0.05 -0.18 27,750 28,200 27,500 390 10,803,000
12/11/2018 27,750 0.10 0.36 27,650 28,100 27,600 5,730 159,007,500
09/11/2018 27,650 0.25 0.90 27,650 28,200 27,650 1,400 38,710,000
08/11/2018 27,650 -0.45 -1.63 28,100 28,300 27,650 2,620 72,443,000
07/11/2018 28,100 -0.45 -1.60 28,100 28,100 27,600 3,510 98,631,000
06/11/2018 28,100 0.10 0.36 28,000 28,300 27,550 7,450 209,345,000
05/11/2018 28,000 -0.30 -1.07 28,300 28,000 27,800 780 21,840,000
02/11/2018 28,300 1.10 3.89 27,200 28,300 28,000 160 4,528,000
01/11/2018 27,200 1.30 4.78 27,200 28,500 27,000 13,540 368,288,000
31/10/2018 27,200 1.50 5.51 27,200 28,900 27,200 24,160 657,152,000
30/10/2018 27,200 -0.25 -0.92 27,450 29,000 26,350 27,400 745,280,000
29/10/2018 27,450 -1.85 -6.74 29,300 29,300 27,450 38,040 1,044,198,000
28/10/2018 29,300 0.55 1.88 28,750 29,500 28,300 12,430 364,199,000
26/10/2018 29,300 0.55 1.88 28,750 29,500 28,300 12,430 364,199,000
25/10/2018 28,750 -0.55 -1.91 29,300 29,800 28,000 25,490 732,837,500
24/10/2018 29,300 -0.55 -1.88 29,850 30,000 29,300 23,830 698,219,000
23/10/2018 29,850 -0.15 -0.50 30,000 31,000 28,800 23,290 695,206,500
22/10/2018 30,000 -1.00 -3.33 31,000 32,000 29,800 13,830 414,900,000
21/10/2018 31,000 -0.80 -2.58 31,800 31,500 30,900 33,280 1,031,680,000
19/10/2018 31,000 -0.80 -2.58 31,800 31,500 30,900 33,280 1,031,680,000
18/10/2018 31,800 1.80 5.66 30,000 31,900 29,800 46,860 1,490,148,000
17/10/2018 30,000 0.40 1.33 29,600 30,000 29,300 30,880 926,400,000
16/10/2018 29,600 0.40 1.35 29,200 29,800 29,200 29,660 877,936,000
15/10/2018 29,200 0.25 0.86 28,950 29,400 28,350 3,750 109,500,000
14/10/2018 28,950 0.95 3.28 28,000 29,000 27,500 14,800 428,460,000
12/10/2018 28,950 0.95 3.28 28,000 29,000 27,500 14,800 428,460,000
11/10/2018 28,000 -1.50 -5.36 29,500 29,250 28,000 16,770 469,560,000
10/10/2018 29,500 -0.05 -0.17 29,550 29,500 29,300 9,480 279,660,000
09/10/2018 29,550 0.15 0.51 29,400 29,750 29,150 2,880 85,104,000
08/10/2018 29,400 -0.20 -0.68 29,600 29,600 29,000 8,960 263,424,000
05/10/2018 29,600 -0.10 -0.34 29,600 29,600 29,250 7,620 225,552,000
04/10/2018 29,600 0.10 0.34 29,500 29,900 29,200 12,070 357,272,000
03/10/2018 29,500 0.45 1.53 29,050 29,700 29,100 9,070 267,565,000
02/10/2018 29,050 -0.35 -1.20 29,400 29,400 28,900 9,040 262,612,000
01/10/2018 29,400 -0.05 -0.17 29,400 29,900 29,000 5,970 175,518,000
29/09/2018 29,400 0.30 1.02 29,100 29,600 29,100 15,170 445,998,000
28/09/2018 29,400 0.30 1.02 29,100 29,600 29,100 15,170 445,998,000
27/09/2018 29,100 -0.10 -0.34 29,200 29,900 28,900 29,970 872,127,000
26/09/2018 29,200 -0.25 -0.86 29,450 29,450 28,900 27,960 816,432,000
25/09/2018 29,450 -0.45 -1.53 29,450 29,800 29,000 7,920 233,244,000
24/09/2018 29,450 -0.35 -1.19 29,800 30,300 28,900 11,670 343,681,500
22/09/2018 29,800 0.80 2.68 29,000 29,900 28,800 63,090 1,880,082,000
21/09/2018 29,800 0.80 2.68 29,000 29,900 28,800 63,090 1,880,082,000
20/09/2018 29,000 0.25 0.86 28,750 29,200 28,600 17,830 517,070,000
19/09/2018 28,750 0.20 0.70 28,550 28,800 28,500 21,690 623,587,500
18/09/2018 28,550 0.05 0.18 28,500 28,700 28,000 14,310 408,550,500
17/09/2018 28,500 -0.30 -1.05 28,800 28,700 28,000 15,630 445,455,000
14/09/2018 28,800 -0.80 -2.78 28,800 28,800 28,000 9,630 277,344,000
13/09/2018 28,800 0.50 1.74 28,300 28,950 27,500 23,430 674,784,000
12/09/2018 28,300 -0.70 -2.47 29,000 29,800 28,150 24,360 689,388,000
11/09/2018 29,000 0.10 0.34 28,900 29,600 27,950 1,350 39,150,000
10/09/2018 28,900 -0.05 -0.17 28,950 29,900 28,900 11,820 341,598,000
07/09/2018 28,950 -0.10 -0.35 29,050 29,250 28,600 12,050 348,847,500
06/09/2018 29,050 0.35 1.20 28,700 29,250 29,000 9,330 271,036,500
05/09/2018 30,200 0.10 0.33 30,200 30,350 30,100 64,870 1,959,074,000
04/09/2018 30,200 0.70 2.32 29,500 30,350 29,500 44,310 1,338,162,000
03/09/2018 29,500 -0.70 -2.37 30,200 30,300 29,500 30,210 891,195,000
31/08/2018 29,500 -0.70 -2.37 30,200 30,300 29,500 30,210 891,195,000
30/08/2018 30,200 0.10 0.33 30,200 30,500 30,000 36,230 1,094,146,000
29/08/2018 30,200 0.20 0.66 30,000 30,200 29,500 24,830 749,866,000
28/08/2018 30,000 0.45 1.50 29,550 30,000 29,300 43,560 1,306,800,000
27/08/2018 29,550 1.15 3.89 28,400 29,550 28,700 51,280 1,515,324,000
24/08/2018 28,400 -0.15 -0.53 28,550 28,500 28,000 6,050 171,820,000
23/08/2018 28,550 -0.05 -0.18 28,600 28,600 28,200 2,730 77,941,500
22/08/2018 28,600 0.80 2.80 27,800 28,600 27,800 28,670 819,962,000
21/08/2018 27,800 0.20 0.72 27,600 27,950 27,450 4,230 117,594,000
20/08/2018 27,600 0.10 0.36 27,500 28,000 27,500 4,970 137,172,000
19/08/2018 27,500 -0.40 -1.45 27,900 27,900 27,500 2,970 81,675,000
17/08/2018 27,500 -0.40 -1.45 27,900 27,900 27,500 2,970 81,675,000
16/08/2018 27,900 0.90 3.23 27,000 27,900 26,850 15,110 421,569,000
15/08/2018 27,000 -0.60 -2.22 27,600 28,000 27,000 46,640 1,259,280,000
14/08/2018 27,600 -0.20 -0.72 27,800 28,100 27,600 64,420 1,777,992,000
13/08/2018 27,800 -0.95 -3.42 28,750 28,700 27,700 46,080 1,281,024,000
10/08/2018 28,750 -0.35 -1.22 29,100 29,100 28,000 33,540 964,275,000
09/08/2018 29,100 -0.05 -0.17 29,150 29,600 28,100 29,340 853,794,000
08/08/2018 29,150 0.15 0.51 29,000 29,900 28,200 27,920 813,868,000
07/08/2018 29,000 -0.95 -3.28 29,950 29,900 29,000 14,450 419,050,000
06/08/2018 29,950 0.05 0.17 29,900 30,000 29,000 7,880 236,006,000
03/08/2018 29,900 -0.10 -0.33 30,000 30,250 29,400 12,750 381,225,000
02/08/2018 30,000 -0.05 -0.17 30,000 30,450 29,800 5,000 150,000,000
01/08/2018 30,000 -0.50 -1.67 30,500 30,600 30,000 11,540 346,200,000
31/07/2018 30,500 -1.30 -4.26 30,500 31,100 29,200 78,250 2,386,625,000
30/07/2018 30,500 -0.50 -1.64 31,000 31,300 30,000 12,550 382,775,000
29/07/2018 31,000 -0.20 -0.65 31,000 31,000 29,800 21,030 651,930,000
27/07/2018 31,000 -0.20 -0.65 31,000 31,000 29,800 21,030 651,930,000
26/07/2018 31,000 -1.00 -3.23 31,000 31,600 30,000 6,640 205,840,000
25/07/2018 31,000 -0.20 -0.65 31,200 31,000 31,000 1,400 43,400,000
24/07/2018 31,200 -0.20 -0.64 31,400 31,700 30,800 7,480 233,376,000
23/07/2018 31,400 0.40 1.27 31,000 31,500 31,000 16,540 519,356,000
21/07/2018 31,000 0.15 0.48 31,000 31,450 31,000 4,170 129,270,000
20/07/2018 31,000 0.15 0.48 31,000 31,450 31,000 4,170 129,270,000
19/07/2018 31,000 -0.20 -0.65 31,200 31,500 30,500 13,230 410,130,000
18/07/2018 31,200 -0.20 -0.64 31,400 31,200 31,000 1,520 47,424,000
17/07/2018 31,400 -0.10 -0.32 31,500 31,400 30,000 6,370 200,018,000
16/07/2018 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
15/07/2018 31,500 0.50 1.59 31,000 31,800 31,500 210 6,615,000
13/07/2018 31,500 0.50 1.59 31,000 31,800 31,500 210 6,615,000
12/07/2018 31,000 -0.80 -2.58 31,800 31,700 30,000 11,640 360,840,000
11/07/2018 31,800 0.70 2.20 31,100 31,800 31,100 30 954,000
10/07/2018 31,100 -0.40 -1.29 31,500 31,150 30,500 1,140 35,454,000
09/07/2018 31,500 1.50 4.76 30,000 32,100 30,000 3,140 98,910,000
06/07/2018 30,000 1.00 3.33 30,000 31,500 30,000 850 25,500,000
05/07/2018 30,000 -1.80 -6.00 31,800 31,700 30,000 7,190 215,700,000
04/07/2018 31,800 1.70 5.35 30,100 32,000 29,600 4,690 149,142,000
03/07/2018 30,100 -1.70 -5.65 31,800 31,800 30,100 9,370 282,037,000
02/07/2018 31,800 0.30 0.94 31,500 32,750 31,500 1,740 55,332,000
01/07/2018 31,500 -0.90 -2.86 32,400 0 0 21,730 684,495,000
29/06/2018 31,500 -0.90 -2.86 32,400 32,400 31,500 21,730 684,495,000
28/06/2018 32,400 -0.10 -0.31 32,500 32,500 31,300 3,450 111,780,000
27/06/2018 32,500 -0.20 -0.62 32,700 32,700 31,500 9,090 295,425,000
26/06/2018 32,700 -0.25 -0.76 32,950 32,900 31,200 20,860 682,122,000
25/06/2018 32,950 0.25 0.76 32,700 32,950 32,500 3,400 112,030,000
22/06/2018 32,700 -0.10 -0.31 32,800 32,700 32,500 6,050 197,835,000
21/06/2018 32,800 -0.80 -2.44 32,800 32,800 32,000 1,360 44,608,000
20/06/2018 32,800 -0.05 -0.15 32,800 33,000 31,800 670 21,976,000
19/06/2018 32,800 0.10 0.30 32,700 33,400 32,000 420 13,776,000
18/06/2018 32,700 0.10 0.31 32,600 33,400 32,700 4,630 151,401,000
17/06/2018 32,600 -0.40 -1.23 33,000 33,400 32,600 10,760 350,776,000
15/06/2018 32,600 -0.40 -1.23 33,000 33,400 32,600 10,760 350,776,000
14/06/2018 33,000 0.40 1.21 32,600 33,000 32,600 180 5,940,000
13/06/2018 32,600 -0.40 -1.23 33,000 33,000 32,600 6,810 222,006,000
12/06/2018 33,000 -0.50 -1.52 33,500 33,500 32,500 27,920 921,360,000
11/06/2018 33,500 -0.20 -0.60 33,700 33,800 32,800 610 20,435,000
10/06/2018 33,700 -0.30 -0.89 33,700 34,000 33,400 5,530 186,361,000
08/06/2018 33,700 -0.30 -0.89 33,700 34,000 33,400 5,530 186,361,000
07/06/2018 33,700 0.40 1.19 33,300 33,800 33,000 5,780 194,786,000
06/06/2018 33,300 0.60 1.80 32,700 33,400 32,500 18,080 602,064,000
05/06/2018 32,700 -0.30 -0.92 33,000 33,000 32,600 27,380 895,326,000
04/06/2018 33,000 -0.10 -0.30 33,100 33,850 32,700 19,760 652,080,000
03/06/2018 33,100 0.10 0.30 33,000 33,900 32,800 1,670 55,277,000
01/06/2018 33,100 0.10 0.30 33,000 33,900 32,800 1,670 55,277,000
31/05/2018 33,000 -0.20 -0.61 33,200 33,500 32,800 13,890 458,370,000
30/05/2018 33,200 -0.20 -0.60 33,200 33,450 33,000 3,700 122,840,000
29/05/2018 33,200 1.20 3.61 32,000 33,250 31,900 12,740 422,968,000
28/05/2018 32,000 -1.25 -3.91 33,250 33,350 32,000 10,670 341,440,000
27/05/2018 33,250 -0.25 -0.75 33,500 33,500 32,700 15,450 513,712,500
25/05/2018 33,250 -0.25 -0.75 33,500 33,500 32,700 15,450 513,712,500
24/05/2018 33,500 -0.50 -1.49 33,500 33,500 32,600 6,050 202,675,000
23/05/2018 33,500 1.10 3.28 32,400 33,500 32,300 13,660 457,610,000
22/05/2018 32,400 -1.30 -4.01 33,700 33,500 32,000 19,960 646,704,000
21/05/2018 33,700 -0.25 -0.74 33,950 33,900 33,000 13,750 463,375,000
20/05/2018 33,950 -0.05 -0.15 34,000 33,950 33,500 33,700 1,144,115,000
18/05/2018 33,950 -0.05 -0.15 34,000 33,950 33,500 33,700 1,144,115,000
17/05/2018 34,000 0.50 1.47 33,500 34,000 33,400 5,130 174,420,000
16/05/2018 33,500 -0.10 -0.30 33,600 34,000 33,400 11,050 370,175,000
15/05/2018 33,600 0.10 0.30 33,500 33,900 33,500 32,130 1,079,568,000
14/05/2018 33,500 -0.50 -1.49 34,000 34,000 33,050 2,940 98,490,000
13/05/2018 34,000 0.70 2.06 33,300 34,000 33,300 10,150 345,100,000
11/05/2018 34,000 0.70 2.06 33,300 34,000 33,300 10,150 345,100,000
10/05/2018 33,300 -0.70 -2.10 34,000 34,400 33,300 25,050 834,165,000
09/05/2018 34,000 0.20 0.59 34,000 34,450 33,850 35,790 1,216,860,000
08/05/2018 34,000 0.20 0.59 34,000 34,200 33,800 24,140 820,760,000
07/05/2018 34,000 0.45 1.32 34,000 34,500 34,000 27,170 923,780,000
05/05/2018 34,000 -0.30 -0.88 34,300 34,300 33,900 16,950 576,300,000
04/05/2018 34,000 -0.30 -0.88 34,300 34,300 33,900 16,950 576,300,000
03/05/2018 34,300 0.50 1.46 33,800 34,500 33,600 75,110 2,576,273,000
02/05/2018 33,800 -0.20 -0.59 34,000 34,500 33,300 46,770 1,580,826,000
30/04/2018 34,000 1.90 5.59 32,100 34,000 32,100 47,440 1,612,960,000
27/04/2018 34,000 1.90 5.59 32,100 34,000 32,100 47,440 1,612,960,000
26/04/2018 32,100 -1.70 -5.30 33,800 33,800 32,100 24,970 801,537,000
25/04/2018 33,800 -0.20 -0.59 34,000 34,350 33,050 2,170 73,346,000
24/04/2018 33,800 -0.20 -0.59 34,000 34,350 33,050 2,170 73,346,000
23/04/2018 34,000 0.90 2.65 33,100 34,500 33,050 22,310 758,540,000
20/04/2018 33,100 -0.70 -2.11 33,800 34,000 33,000 29,960 991,676,000
19/04/2018 33,800 0.50 1.48 33,300 33,950 32,400 47,610 1,609,218,000
18/04/2018 33,300 -0.50 -1.50 33,800 33,800 33,300 35,200 1,172,160,000
13/04/2018 34,800 0.10 0.29 34,700 34,900 33,700 2,960 103,008,000
12/04/2018 34,700 1.60 4.61 33,100 35,000 33,000 50,610 1,756,167,000
11/04/2018 33,100 -2.20 -6.65 35,300 35,300 33,100 33,250 1,100,575,000
10/04/2018 35,300 -0.40 -1.13 35,700 35,700 35,200 34,030 1,201,259,000
09/04/2018 35,700 -0.50 -1.40 35,700 35,750 35,150 23,340 833,238,000
06/04/2018 35,700 -0.70 -1.96 36,400 36,500 35,000 20,330 725,781,000
05/04/2018 36,400 1.00 2.75 35,400 36,700 35,500 66,640 2,425,696,000
04/04/2018 35,400 2.30 6.50 33,100 35,400 32,000 110,220 3,901,788,000
03/04/2018 33,100 0.20 0.60 32,900 33,450 32,100 25,560 846,036,000
02/04/2018 32,900 0.20 0.61 32,700 33,500 32,700 48,260 1,587,754,000
30/03/2018 32,700 -0.90 -2.75 33,600 33,600 32,500 60,690 1,984,563,000
29/03/2018 33,600 0.30 0.89 33,300 34,500 33,000 41,430 1,392,048,000
28/03/2018 34,800 -0.10 -0.29 34,800 34,800 34,400 33,660 1,171,368,000
27/03/2018 34,800 -0.20 -0.57 35,000 35,900 34,500 37,770 1,314,396,000
26/03/2018 35,000 -0.70 -2.00 35,700 36,000 34,600 56,600 1,981,000,000
23/03/2018 35,700 -0.10 -0.28 35,800 36,500 35,000 24,750 883,575,000
22/03/2018 35,800 -0.65 -1.82 36,450 36,200 35,800 43,110 1,543,338,000
21/03/2018 36,450 -0.45 -1.23 36,900 37,000 36,000 77,180 2,813,211,000
20/03/2018 36,900 0.60 1.63 36,300 37,100 36,000 40,850 1,507,365,000
19/03/2018 36,300 -0.65 -1.79 36,950 37,500 36,200 28,590 1,037,817,000
16/03/2018 36,950 0.35 0.95 36,600 37,100 36,250 26,640 984,348,000
15/03/2018 36,600 -0.20 -0.55 36,800 37,500 36,000 36,420 1,332,972,000
14/03/2018 36,800 -0.20 -0.54 36,800 37,400 36,450 34,920 1,285,056,000
13/03/2018 36,800 -0.20 -0.54 37,000 37,000 36,700 47,560 1,750,208,000
12/03/2018 37,000 0.90 2.43 36,100 37,600 36,100 44,030 1,629,110,000
09/03/2018 37,200 1.10 2.96 36,100 37,600 36,100 52,900 1,967,880,000
08/03/2018 36,100 -0.70 -1.94 36,800 37,400 36,100 19,780 714,058,000
07/03/2018 36,800 -0.80 -2.17 37,600 38,000 36,500 46,660 1,717,088,000
06/03/2018 37,600 0.10 0.27 37,500 38,800 37,100 23,180 871,568,000
05/03/2018 37,500 -0.20 -0.53 37,700 39,000 37,500 135,710 5,089,125,000
02/03/2018 37,700 2.00 5.31 35,700 38,150 35,000 161,530 6,089,681,000
01/03/2018 35,700 0.90 2.52 34,800 35,800 34,600 73,710 2,631,447,000
28/02/2018 34,800 0.25 0.72 34,550 35,000 34,100 33,580 1,168,584,000
27/02/2018 34,550 -0.75 -2.17 35,300 35,500 34,300 16,620 574,221,000
26/02/2018 35,300 0.40 1.13 34,900 35,600 35,000 25,010 882,853,000
23/02/2018 34,900 0.40 1.15 34,500 35,000 34,000 17,900 624,710,000
22/02/2018 34,500 0.25 0.72 34,250 34,950 34,250 18,350 633,075,000
21/02/2018 34,250 0.75 2.19 33,500 34,400 33,800 30,150 1,032,637,500
14/02/2018 33,500 0.50 1.49 33,000 34,500 32,750 9,210 308,535,000
13/02/2018 33,500 0.50 1.49 33,000 34,500 32,750 9,210 308,535,000
12/02/2018 33,000 0.95 2.88 32,050 33,900 32,500 22,310 736,230,000
09/02/2018 32,050 -0.05 -0.16 32,100 33,500 30,000 28,000 897,400,000
08/02/2018 32,100 -0.50 -1.56 32,600 34,200 32,000 64,570 2,072,697,000
07/02/2018 32,600 -0.85 -2.61 33,450 34,450 32,200 49,100 1,600,660,000
06/02/2018 32,200 -1.25 -3.88 33,450 35,000 31,350 84,040 2,706,088,000
05/02/2018 33,450 -0.85 -2.54 34,300 34,800 33,200 33,150 1,108,867,500
02/02/2018 34,300 0.20 0.58 34,100 35,200 34,000 19,230 659,589,000
01/02/2018 34,100 -0.60 -1.76 34,700 35,200 34,100 56,730 1,934,493,000
31/01/2018 34,700 -0.20 -0.58 34,700 35,350 34,400 53,950 1,872,065,000
30/01/2018 34,700 0.30 0.86 34,400 35,500 34,100 101,890 3,535,583,000
29/01/2018 34,400 -1.00 -2.91 35,400 35,800 34,300 60,440 2,079,136,000
26/01/2018 35,400 0.30 0.85 35,100 35,800 35,100 83,810 2,966,874,000
25/01/2018 35,100 -1.40 -3.99 36,500 36,600 35,100 139,390 4,892,589,000
24/01/2018 39,700 1.50 3.78 38,200 39,100 36,200 19,490 773,753,000
22/01/2018 36,250 -1.70 -4.69 38,200 39,100 36,200 80,780 2,928,275,000
19/01/2018 38,200 -0.30 -0.79 38,500 39,200 38,200 75,330 2,877,606,000
18/01/2018 38,500 -1.00 -2.60 39,500 40,900 37,100 42,780 1,647,030,000
17/01/2018 40,950 -1.20 -2.93 42,150 42,150 40,300 141,020 5,774,769,000
16/01/2018 42,150 -1.75 -4.15 43,900 44,000 42,150 64,630 2,724,154,500
15/01/2018 43,900 -0.30 -0.68 44,200 44,100 43,200 33,430 1,467,577,000
12/01/2018 44,200 1.90 4.30 42,300 44,300 42,300 123,290 5,449,418,000
11/01/2018 42,300 1.00 2.36 41,300 42,300 40,000 136,950 5,792,985,000
10/01/2018 41,300 0.10 0.24 41,300 41,500 40,800 63,770 2,633,701,000
09/01/2018 41,300 -0.10 -0.24 41,300 41,700 41,000 58,260 2,406,138,000
08/01/2018 41,300 1.75 4.24 39,550 41,400 40,000 141,830 5,857,579,000
07/01/2018 39,550 0.35 0.88 39,200 41,000 39,200 33,410 1,321,365,500
05/01/2018 39,550 0.35 0.88 39,200 41,000 39,200 33,410 1,321,365,500
04/01/2018 39,200 -0.50 -1.28 39,700 39,700 39,000 40,440 1,585,248,000
03/01/2018 39,700 -0.50 -1.26 40,200 40,000 39,100 109,310 4,339,607,000
02/01/2018 40,200 -0.30 -0.75 40,500 41,800 38,700 18,630 748,926,000
01/01/2018 40,500 1.15 2.84 39,350 40,500 39,350 80,850 3,274,425,000
29/12/2017 40,500 1.15 2.84 39,350 40,500 39,350 80,850 3,274,425,000
28/12/2017 39,350 -1.95 -4.96 41,300 41,500 39,000 117,110 4,608,278,500
27/12/2017 41,300 -0.50 -1.21 41,800 42,000 41,200 85,460 3,529,498,000
26/12/2017 41,800 0.40 0.96 41,400 41,800 41,200 137,260 5,737,468,000
25/12/2017 41,400 1.50 3.62 39,900 41,800 40,000 173,300 7,174,620,000
23/12/2017 39,900 0.90 2.26 39,000 40,500 39,000 166,480 6,642,552,000
22/12/2017 39,900 0.90 2.26 39,000 40,500 39,000 166,480 6,642,552,000
21/12/2017 39,000 0.60 1.54 38,400 39,000 37,800 54,160 2,112,240,000
20/12/2017 38,400 -0.60 -1.56 39,000 39,000 38,400 27,300 1,048,320,000
19/12/2017 38,800 0.20 0.52 38,600 39,200 38,400 28,330 1,099,204,000
18/12/2017 39,200 0.60 1.53 38,600 39,200 39,200 10 392,000
17/12/2017 38,600 0.40 1.04 38,200 38,700 37,500 24,410 942,226,000
15/12/2017 38,200 0.45 1.18 37,750 38,800 37,750 53,510 2,044,082,000
14/12/2017 37,750 -0.35 -0.93 38,100 39,400 37,700 9,430 355,982,500
13/12/2017 38,100 -1.10 -2.89 39,200 39,500 38,000 77,340 2,946,654,000
12/12/2017 39,200 -0.40 -1.02 39,600 39,700 38,500 91,430 3,584,056,000
11/12/2017 38,500 -1.10 -2.86 39,600 39,100 38,500 960 36,960,000
08/12/2017 39,000 -0.10 -0.26 39,100 39,100 38,900 2,360 92,040,000
07/12/2017 39,100 0.50 1.28 38,000 39,000 37,850 37,760 1,476,416,000
05/12/2017 38,000 -1.20 -3.06 39,000 39,000 38,000 56,390 2,142,820,000
04/12/2017 39,200 -0.05 -0.13 39,400 39,400 38,800 33,140 1,299,088,000
01/12/2017 39,250 0.15 0.38 39,200 39,300 38,800 33,920 1,331,360,000
30/11/2017 39,100 -0.30 -0.76 39,400 39,800 39,100 31,650 1,237,515,000
29/11/2017 39,400 0.00 ■■ 0.00 39,200 39,500 39,100 35,490 1,398,306,000
28/11/2017 39,400 -0.30 -0.76 39,850 39,850 39,200 23,740 935,356,000
27/11/2017 39,700 0.00 ■■ 0.00 39,700 39,700 39,100 40,310 1,600,307,000
24/11/2017 39,700 0.40 1.02 40,300 40,300 39,000 19,490 773,753,000
23/11/2017 39,300 -0.30 -0.76 40,800 40,800 39,300 72,880 2,864,184,000
22/11/2017 39,600 0.60 1.54 39,000 39,900 39,000 78,760 3,118,896,000
21/11/2017 39,000 -1.80 -4.41 40,200 40,200 39,000 67,630 2,637,570,000
20/11/2017 40,800 -0.20 -0.49 41,700 42,000 40,000 74,030 3,020,424,000
17/11/2017 41,000 1.40 3.54 40,000 41,300 40,000 87,180 3,574,380,000
16/11/2017 39,600 -0.40 -1.00 40,000 40,200 38,500 71,240 2,821,104,000
15/11/2017 40,000 -0.80 -1.96 39,200 40,600 39,100 60,110 2,404,400,000
14/11/2017 40,800 -1.10 -2.63 41,700 41,800 39,600 98,200 4,006,560,000
13/11/2017 41,900 0.20 0.48 41,700 43,000 41,000 141,240 5,917,956,000
10/11/2017 41,700 2.70 6.92 39,300 41,700 39,000 170,880 7,125,696,000
09/11/2017 39,000 1.55 4.14 39,500 39,700 38,000 105,460 4,112,940,000
08/11/2017 37,450 2.45 7.00 35,600 37,450 35,600 193,740 7,255,563,000
07/11/2017 35,000 0.50 1.45 33,600 35,000 33,600 39,650 1,387,750,000
06/11/2017 34,500 0.90 2.68 34,500 34,700 34,000 22,940 791,430,000
03/11/2017 33,600 0.60 1.82 32,650 33,600 32,500 37,830 1,271,088,000
02/11/2017 33,000 -0.85 -2.51 33,800 35,000 32,500 81,640 2,694,120,000
01/11/2017 33,850 1.65 5.12 32,500 33,900 32,150 17,080 578,158,000
31/10/2017 32,200 0.00 ■■ 0.00 32,300 32,600 31,000 105,990 3,412,878,000
30/10/2017 32,200 -2.00 -5.85 34,200 34,300 32,200 80,590 2,594,998,000
27/10/2017 34,200 -0.20 -0.58 34,400 34,400 33,900 9,060 309,852,000
26/10/2017 34,400 -1.10 -3.10 35,500 35,500 33,500 49,180 1,691,792,000
25/10/2017 35,500 -0.10 -0.28 35,600 36,500 34,350 24,050 853,775,000
24/10/2017 35,600 -0.20 -0.56 36,000 36,000 35,600 41,510 1,477,756,000
23/10/2017 35,800 -0.20 -0.56 36,000 36,000 35,700 29,350 1,050,730,000
20/10/2017 36,000 -0.50 -1.37 36,000 36,500 36,000 23,960 862,560,000
19/10/2017 36,500 0.30 0.83 35,800 36,950 35,800 21,320 778,180,000
18/10/2017 36,200 0.00 ■■ 0.00 35,700 36,500 35,700 25,360 918,032,000
17/10/2017 36,200 -0.30 -0.82 36,500 36,950 35,800 57,700 2,088,740,000
16/10/2017 36,500 0.00 ■■ 0.00 37,250 37,250 36,450 35,060 1,279,690,000
13/10/2017 36,500 -0.80 -2.14 37,300 37,300 36,300 81,640 2,979,860,000
12/10/2017 37,300 0.90 2.47 36,000 37,600 36,000 53,800 2,006,740,000
11/10/2017 36,400 -0.40 -1.09 36,600 36,750 36,200 47,840 1,741,376,000
10/10/2017 36,800 -0.05 -0.14 36,800 36,800 36,400 7,750 285,200,000
09/10/2017 36,850 0.15 0.41 36,700 37,100 36,600 51,010 1,879,718,500
06/10/2017 36,700 -0.20 -0.54 36,900 36,900 36,700 2,110 77,437,000
05/10/2017 36,900 -0.10 -0.27 37,000 37,100 36,800 7,200 265,680,000
04/10/2017 37,000 0.00 ■■ 0.00 37,150 37,150 36,500 42,440 1,570,280,000
03/10/2017 37,000 0.10 0.27 37,000 37,300 36,700 27,460 1,016,020,000
02/10/2017 36,900 -0.20 -0.54 37,000 37,300 36,700 15,200 560,880,000
29/09/2017 37,100 -0.10 -0.27 36,800 37,200 36,800 9,710 360,241,000
28/09/2017 37,200 0.10 0.27 37,200 37,200 36,800 35,280 1,312,416,000
27/09/2017 37,100 0.00 ■■ 0.00 36,800 37,100 36,150 25,430 943,453,000
26/09/2017 37,100 0.10 0.27 36,500 37,200 36,500 26,810 994,651,000
25/09/2017 37,000 -0.45 -1.20 37,000 37,000 36,450 97,170 3,595,290,000
22/09/2017 37,450 0.55 1.49 36,700 37,500 36,600 16,370 613,056,500
21/09/2017 36,900 -0.20 -0.54 37,100 37,300 36,900 59,830 2,207,727,000
20/09/2017 37,100 -0.40 -1.07 37,950 37,950 37,100 18,100 671,510,000
19/09/2017 37,500 0.40 1.08 37,100 37,600 37,100 25,810 967,875,000
18/09/2017 37,100 0.10 0.27 36,800 37,500 36,600 87,560 3,248,476,000
15/09/2017 37,000 0.00 ■■ 0.00 36,800 37,100 36,800 27,310 1,010,470,000
14/09/2017 37,000 0.20 0.54 37,000 37,100 36,900 45,550 1,685,350,000
13/09/2017 36,800 -0.45 -1.21 37,500 37,500 36,600 138,690 5,103,792,000
12/09/2017 37,250 0.25 0.68 37,400 37,400 36,900 57,200 2,130,700,000
11/09/2017 37,000 -0.10 -0.27 37,000 37,100 36,900 77,900 2,882,300,000
08/09/2017 37,100 0.20 0.54 37,000 37,250 36,700 38,120 1,414,252,000
07/09/2017 36,900 0.20 0.54 36,300 37,400 36,300 12,090 446,121,000
06/09/2017 36,700 0.00 ■■ 0.00 36,400 37,000 36,300 11,420 419,114,000
05/09/2017 36,700 -0.30 -0.81 37,000 37,000 36,200 28,220 1,035,674,000
01/09/2017 37,000 -1.10 -2.89 37,900 37,900 37,000 55,870 2,067,190,000
31/08/2017 38,100 1.30 3.53 37,000 38,400 37,000 90,630 3,453,003,000
30/08/2017 36,800 1.65 4.69 35,150 36,800 35,000 148,300 5,457,440,000
29/08/2017 35,150 -1.75 -4.74 36,000 36,800 34,350 144,490 5,078,823,500
28/08/2017 36,900 -1.40 -3.66 38,000 38,850 36,000 90,700 3,346,830,000
25/08/2017 38,300 -0.20 -0.52 38,950 38,950 37,600 36,130 1,383,779,000
24/08/2017 38,500 0.00 ■■ 0.00 38,500 39,200 37,600 20,200 777,700,000
23/08/2017 38,500 -0.20 -0.52 38,700 39,500 37,800 34,550 1,330,175,000
22/08/2017 38,700 -0.25 -0.64 38,600 39,000 38,500 46,820 1,811,934,000
21/08/2017 38,950 0.15 0.39 39,800 39,800 38,800 10,000 389,500,000
18/08/2017 38,800 -0.20 -0.51 38,800 39,000 38,800 74,540 2,892,152,000
17/08/2017 39,000 -0.40 -1.02 39,400 40,400 38,900 72,900 2,843,100,000
16/08/2017 39,400 -0.35 -0.88 40,000 40,700 39,200 74,400 2,931,360,000
15/08/2017 39,750 -0.45 -1.12 41,000 41,000 39,500 76,180 3,028,155,000
14/08/2017 40,200 0.95 2.42 39,250 41,000 39,250 157,490 6,331,098,000
11/08/2017 39,250 0.25 0.64 39,300 40,000 38,600 92,570 3,633,372,500
10/08/2017 39,000 0.65 1.69 39,000 39,300 38,300 72,700 2,835,300,000
09/08/2017 38,350 -1.05 -2.66 39,400 39,550 38,300 102,600 3,934,710,000
08/08/2017 39,400 0.00 ■■ 0.00 39,400 39,500 39,200 95,200 3,750,880,000
07/08/2017 39,400 -0.60 -1.50 39,600 40,550 39,000 119,450 4,706,330,000
04/08/2017 40,000 -1.10 -2.68 41,150 41,150 39,900 150,360 6,014,400,000
03/08/2017 41,100 -0.40 -0.96 41,000 42,300 41,000 25,430 1,045,173,000
02/08/2017 41,500 0.90 2.22 40,600 43,000 38,100 142,210 5,901,715,000
01/08/2017 40,600 -2.90 -6.67 41,500 43,800 40,500 460,990 18,716,194,000
31/07/2017 43,500 -2.00 -4.40 44,800 44,900 43,000 70,350 3,060,225,000
28/07/2017 45,500 0.30 0.66 45,400 45,700 44,600 16,950 771,225,000
27/07/2017 45,200 -0.50 -1.09 45,800 45,800 44,700 19,370 875,524,000
26/07/2017 45,700 0.20 0.44 46,400 46,400 45,350 14,760 674,532,000
25/07/2017 45,500 1.80 4.12 44,800 45,700 43,600 47,360 2,154,880,000
24/07/2017 43,700 -1.20 -2.67 44,100 46,600 43,200 52,020 2,273,274,000
21/07/2017 44,900 -1.80 -3.85 47,000 47,000 44,000 110,260 4,950,674,000
20/07/2017 46,700 -0.20 -0.43 46,500 47,100 46,400 18,430 860,681,000
19/07/2017 46,900 0.30 0.64 46,500 47,000 46,500 21,490 1,007,881,000
18/07/2017 46,600 0.00 ■■ 0.00 47,350 47,350 46,400 61,190 2,851,454,000
17/07/2017 46,600 -0.80 -1.69 47,400 47,800 46,500 51,850 2,416,210,000
14/07/2017 47,400 0.60 1.28 46,800 47,600 46,800 34,930 1,655,682,000
13/07/2017 46,800 -1.10 -2.30 47,100 47,800 46,800 141,640 6,628,752,000
12/07/2017 47,900 1.50 3.23 46,600 48,200 46,600 71,520 3,425,808,000
11/07/2017 46,400 -0.40 -0.85 46,700 47,000 46,400 49,380 2,291,232,000
10/07/2017 46,800 -1.10 -2.30 47,900 47,900 46,500 104,090 4,871,412,000
07/07/2017 47,900 -0.70 -1.44 48,150 49,100 47,900 105,780 5,066,862,000
06/07/2017 48,600 -0.10 -0.21 48,850 49,300 48,000 131,560 6,393,816,000
05/07/2017 48,700 1.10 2.31 47,000 48,700 46,100 167,820 8,172,834,000
04/07/2017 47,600 -2.00 -4.03 48,600 48,900 47,400 292,400 13,918,240,000
03/07/2017 49,600 -0.90 -1.78 52,000 52,000 49,600 133,500 6,621,600,000
30/06/2017 50,500 3.30 6.99 47,450 50,500 47,450 345,520 17,448,760,000
29/06/2017 47,200 0.00 ■■ 0.00 47,000 47,400 47,000 43,690 2,062,168,000
28/06/2017 47,200 0.40 0.85 47,000 47,300 46,800 17,840 842,048,000
27/06/2017 46,800 0.00 ■■ 0.00 46,600 47,400 46,500 41,860 1,959,048,000
26/06/2017 46,800 -0.20 -0.43 47,000 47,500 46,500 96,290 4,506,372,000
23/06/2017 47,000 -0.45 -0.95 47,300 47,500 47,000 85,460 4,016,620,000
22/06/2017 47,450 -0.05 -0.11 47,500 48,000 47,300 81,330 3,859,108,500
21/06/2017 47,500 0.50 1.06 47,700 48,800 47,000 118,680 5,637,300,000
20/06/2017 47,000 -0.10 -0.21 47,100 47,100 46,850 53,820 2,529,540,000
19/06/2017 47,100 -0.50 -1.05 47,600 47,600 47,000 58,670 2,763,357,000
16/06/2017 47,600 0.00 ■■ 0.00 48,300 48,300 47,400 44,050 2,096,780,000
15/06/2017 47,600 0.85 1.82 47,000 47,600 46,750 23,650 1,125,740,000
14/06/2017 46,750 -0.55 -1.16 47,300 47,300 46,700 54,970 2,569,847,500
13/06/2017 47,300 0.30 0.64 47,500 47,500 47,000 36,510 1,726,923,000
12/06/2017 47,000 -0.90 -1.88 47,800 47,800 47,000 50,840 2,389,480,000
09/06/2017 47,900 -0.10 -0.21 47,800 48,500 47,700 42,440 2,032,876,000
08/06/2017 48,000 -0.20 -0.41 48,200 48,200 47,500 31,760 1,524,480,000
07/06/2017 48,200 0.60 1.26 47,350 48,800 47,350 49,680 2,394,576,000
06/06/2017 47,600 0.10 0.21 47,200 48,000 47,000 66,690 3,174,444,000
05/06/2017 47,500 -0.20 -0.42 47,700 48,000 46,800 76,240 3,621,400,000
02/06/2017 47,700 -0.40 -0.83 48,500 48,500 47,500 52,570 2,507,589,000
01/06/2017 48,100 0.30 0.63 47,700 49,000 47,700 70,750 3,403,075,000
31/05/2017 47,800 -2.20 -4.40 50,000 50,000 47,600 147,260 7,039,028,000
30/05/2017 50,000 -3.10 -5.84 52,000 53,000 49,500 103,630 5,181,500,000
29/05/2017 53,100 1.50 2.91 55,200 55,200 53,000 144,760 7,686,756,000
26/05/2017 51,600 3.30 6.83 48,800 51,600 48,800 210,740 10,874,184,000
25/05/2017 48,300 1.70 3.65 46,500 49,000 46,300 113,440 5,479,152,000
24/05/2017 46,600 -0.40 -0.85 46,300 47,000 46,300 21,060 981,396,000
23/05/2017 47,000 0.00 ■■ 0.00 47,350 47,400 46,750 36,610 1,720,670,000
22/05/2017 47,000 1.60 3.52 46,800 47,500 46,000 132,860 6,244,420,000
19/05/2017 45,400 -0.10 -0.22 46,000 46,300 45,400 65,020 2,951,908,000
18/05/2017 45,500 -1.00 -2.15 46,000 46,500 45,500 33,800 1,537,900,000
17/05/2017 46,500 0.00 ■■ 0.00 46,200 46,950 45,900 38,830 1,805,595,000
16/05/2017 46,500 -0.50 -1.06 47,000 47,000 46,300 58,810 2,734,665,000
15/05/2017 47,000 0.10 0.21 47,000 47,000 46,800 37,070 1,742,290,000
09/05/2017 47,550 0.45 0.96 47,500 48,000 47,200 28,500 1,355,175,000
08/05/2017 47,100 -0.80 -1.67 47,900 47,900 47,000 48,420 2,280,582,000
05/05/2017 47,900 0.10 0.21 47,500 47,900 47,300 20,040 959,916,000
04/05/2017 47,800 -0.20 -0.42 48,000 48,100 47,500 38,640 1,846,992,000
03/05/2017 48,000 -1.00 -2.04 49,750 49,750 47,600 41,330 1,983,840,000
28/04/2017 49,000 -0.10 -0.20 50,000 50,100 48,900 37,620 1,843,380,000
27/04/2017 49,100 -0.90 -1.80 50,000 50,100 49,100 49,490 2,429,959,000
26/04/2017 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 30,490 1,524,500,000
25/04/2017 50,000 -0.30 -0.60 50,100 50,900 50,000 47,320 2,366,000,000
24/04/2017 50,300 1.40 2.86 49,500 50,300 49,200 23,940 1,204,182,000
21/04/2017 48,900 -0.10 -0.20 48,500 50,000 48,500 11,520 563,328,000
20/04/2017 49,000 -1.00 -2.00 50,700 50,700 49,000 30,550 1,496,950,000
19/04/2017 50,000 0.00 ■■ 0.00 50,000 50,900 49,700 26,630 1,331,500,000
18/04/2017 50,000 -1.00 -1.96 51,000 51,000 49,900 56,810 2,840,500,000
17/04/2017 51,000 0.20 0.39 50,800 52,000 50,500 28,610 1,459,110,000
14/04/2017 50,800 -1.00 -1.93 51,100 51,800 50,000 31,730 1,611,884,000
13/04/2017 51,800 -0.20 -0.38 52,000 53,500 50,000 41,000 2,123,800,000
12/04/2017 52,000 0.00 ■■ 0.00 52,000 52,900 51,900 46,470 2,416,440,000
11/04/2017 52,000 -2.00 -3.70 54,000 54,000 52,000 78,480 4,080,960,000
10/04/2017 54,000 0.00 ■■ 0.00 53,500 55,000 53,400 70,020 3,781,080,000
07/04/2017 55,500 -0.40 -0.72 56,200 56,300 55,500 42,340 2,349,870,000
05/04/2017 55,900 0.90 1.64 55,000 55,900 55,000 100,120 5,596,708,000
04/04/2017 55,000 0.70 1.29 54,100 55,500 54,100 75,650 4,160,750,000
03/04/2017 54,300 -0.60 -1.09 54,900 54,900 54,000 30,940 1,680,042,000
31/03/2017 54,900 -0.10 -0.18 55,000 55,000 53,900 48,210 2,646,729,000
30/03/2017 55,000 -1.00 -1.79 56,200 56,200 55,000 49,670 2,731,850,000
29/03/2017 56,000 2.90 5.46 54,000 56,000 53,500 167,430 9,376,080,000
28/03/2017 53,100 0.10 0.19 53,000 54,400 53,000 46,480 2,468,088,000
27/03/2017 53,000 0.20 0.38 52,500 53,300 52,500 50,460 2,674,380,000
24/03/2017 52,800 -0.50 -0.94 54,300 54,300 52,800 21,500 1,135,200,000
23/03/2017 53,300 -0.20 -0.37 53,900 53,900 53,000 21,650 1,153,945,000
22/03/2017 53,500 0.00 ■■ 0.00 53,500 54,800 53,400 62,140 3,324,490,000
21/03/2017 53,500 0.40 0.75 53,800 55,000 53,200 39,470 2,111,645,000
20/03/2017 53,100 0.20 0.38 53,300 54,000 52,500 70,690 3,753,639,000
17/03/2017 52,900 -0.10 -0.19 53,000 53,100 52,200 67,620 3,577,098,000
16/03/2017 53,000 -0.40 -0.75 53,400 53,400 52,200 36,450 1,931,850,000
15/03/2017 53,400 -0.10 -0.19 53,000 54,000 52,700 12,340 658,956,000
14/03/2017 53,500 0.90 1.71 54,500 54,500 52,000 12,320 659,120,000
13/03/2017 52,600 -3.40 -6.07 56,000 56,500 52,500 50,850 2,674,710,000
10/03/2017 56,000 0.10 0.18 55,900 56,500 55,900 44,910 2,514,960,000
09/03/2017 55,900 0.50 0.90 55,400 56,500 54,700 23,860 1,333,774,000
08/03/2017 55,400 3.40 6.54 52,000 55,600 52,000 62,150 3,443,110,000
07/03/2017 52,000 0.10 0.19 52,400 52,400 51,800 20,430 1,062,360,000
06/03/2017 51,900 -0.80 -1.52 52,500 52,500 51,200 39,690 2,059,911,000
03/03/2017 52,700 -0.80 -1.50 53,500 54,800 52,000 60,730 3,200,471,000
02/03/2017 53,500 -1.00 -1.83 54,500 56,500 53,500 9,370 501,295,000
01/03/2017 54,500 0.00 ■■ 0.00 55,000 55,000 54,000 3,890 212,005,000
28/02/2017 54,500 0.00 ■■ 0.00 54,500 55,400 54,000 23,210 1,264,945,000
27/02/2017 54,500 0.50 0.93 54,000 56,800 53,500 13,930 759,185,000
24/02/2017 54,000 -1.30 -2.35 55,100 55,200 53,800 25,340 1,368,360,000
23/02/2017 55,300 -0.70 -1.25 56,000 56,800 55,200 27,910 1,543,423,000
22/02/2017 56,000 -1.50 -2.61 57,100 57,100 55,800 50,360 2,820,160,000
21/02/2017 57,500 -0.50 -0.86 58,000 59,000 56,500 12,430 714,725,000
20/02/2017 58,000 3.10 5.65 54,900 58,700 54,200 69,080 4,006,640,000
17/02/2017 54,900 -3.50 -5.99 55,000 57,900 54,600 94,930 5,211,657,000
16/02/2017 58,400 -0.60 -1.02 58,000 59,200 57,500 23,520 1,373,568,000
15/02/2017 59,000 -0.70 -1.17 59,700 59,700 58,700 19,210 1,133,390,000
14/02/2017 59,700 2.10 3.65 58,200 60,000 58,000 44,820 2,675,754,000
13/02/2017 57,600 3.60 6.67 54,000 57,600 54,000 112,680 6,490,368,000
10/02/2017 54,000 -1.00 -1.82 54,600 55,800 53,100 52,640 2,842,560,000
09/02/2017 55,000 -1.00 -1.79 54,600 55,800 54,600 19,310 1,062,050,000
08/02/2017 56,000 -0.80 -1.41 56,600 56,600 54,500 35,430 1,984,080,000
07/02/2017 56,800 0.00 ■■ 0.00 56,800 57,000 55,000 11,930 677,624,000
06/02/2017 56,800 2.30 4.22 56,000 58,000 55,000 59,140 3,359,152,000
03/02/2017 54,500 -4.10 -7.00 57,000 58,500 54,500 121,620 6,628,290,000
02/02/2017 58,600 -0.90 -1.51 59,000 59,400 57,500 19,300 1,130,980,000
25/01/2017 59,500 -1.50 -2.46 61,000 61,000 59,500 13,480 802,060,000
24/01/2017 61,000 -0.10 -0.16 61,100 62,900 61,000 12,330 752,130,000
23/01/2017 61,100 0.00 ■■ 0.00 63,000 63,000 61,100 4,950 302,445,000
20/01/2017 61,100 -1.90 -3.02 63,400 64,600 61,000 5,490 335,439,000
19/01/2017 63,000 -0.50 -0.79 63,400 63,400 62,000 2,820 177,660,000
18/01/2017 63,500 0.00 ■■ 0.00 63,000 63,900 62,000 3,330 211,455,000
17/01/2017 63,500 0.00 ■■ 0.00 63,900 64,000 62,500 7,680 487,680,000
16/01/2017 63,500 -0.10 -0.16 64,000 64,000 63,000 4,580 290,830,000
13/01/2017 63,600 -0.40 -0.62 64,000 64,900 63,600 3,030 192,708,000
12/01/2017 64,000 -0.50 -0.78 64,400 64,400 63,900 1,590 101,760,000
11/01/2017 64,500 1.50 2.38 63,700 64,500 62,700 4,120 265,740,000
10/01/2017 63,000 0.30 0.48 63,000 63,700 62,500 6,000 378,000,000
09/01/2017 62,700 -0.10 -0.16 63,200 64,800 62,000 11,140 698,478,000
06/01/2017 62,800 -0.10 -0.16 63,400 63,400 62,400 8,370 525,636,000
05/01/2017 62,900 0.90 1.45 61,100 64,800 61,100 2,900 182,410,000
04/01/2017 62,000 0.00 ■■ 0.00 63,000 66,000 62,000 7,490 464,380,000
03/01/2017 62,000 0.00 ■■ 0.00 61,500 62,900 61,500 9,300 576,600,000
30/12/2016 62,000 0.50 0.81 61,000 62,500 61,000 3,660 226,920,000
29/12/2016 61,500 -0.90 -1.44 61,000 61,800 60,000 7,180 441,570,000
28/12/2016 62,400 0.90 1.46 61,700 62,400 60,200 2,490 155,376,000
27/12/2016 61,500 -0.20 -0.32 61,900 63,500 60,100 3,450 212,175,000
26/12/2016 61,700 -0.10 -0.16 62,300 62,300 59,200 4,260 262,842,000
23/12/2016 61,800 -0.10 -0.16 62,000 62,000 60,600 1,960 121,128,000
22/12/2016 61,900 -0.10 -0.16 63,000 63,000 60,600 4,880 302,072,000
21/12/2016 62,000 -0.50 -0.80 60,500 62,300 60,500 4,140 256,680,000
20/12/2016 62,500 -1.40 -2.19 63,900 63,900 60,000 23,340 1,458,750,000
19/12/2016 63,900 2.00 3.23 61,600 63,900 61,600 1,980 126,522,000
16/12/2016 61,900 0.90 1.48 61,000 62,200 60,000 10,280 636,332,000
15/12/2016 61,000 -1.50 -2.40 62,900 62,900 59,200 6,590 401,990,000
14/12/2016 62,500 -0.40 -0.64 63,400 63,400 60,000 8,970 560,625,000
13/12/2016 62,900 -0.60 -0.94 63,000 63,100 60,000 15,090 949,161,000
12/12/2016 63,500 -0.30 -0.47 61,500 63,500 61,300 4,250 269,875,000
09/12/2016 63,800 0.50 0.79 61,100 64,000 61,100 13,570 865,766,000
08/12/2016 63,300 2.20 3.60 63,000 63,500 61,000 12,400 784,920,000
07/12/2016 61,100 -4.40 -6.72 67,500 67,500 61,100 10,300 629,330,000
06/12/2016 67,000 -1.00 -1.47 64,500 68,000 64,500 6,300 422,100,000
05/12/2016 68,000 -0.50 -0.73 69,000 69,000 66,600 3,960 269,280,000
02/12/2016 68,500 0.00 ■■ 0.00 68,500 70,000 67,000 5,650 387,025,000
01/12/2016 68,500 -0.50 -0.72 70,000 70,000 68,500 12,160 832,960,000
30/11/2016 69,000 1.10 1.62 68,000 69,700 67,900 11,500 793,500,000
29/11/2016 67,900 4.40 6.93 64,400 67,900 63,000 70,000 4,753,000,000
28/11/2016 63,500 0.40 0.63 64,500 64,500 63,000 5,550 352,425,000
25/11/2016 63,100 -0.40 -0.63 63,500 64,000 63,100 4,540 286,474,000
24/11/2016 63,500 1.50 2.42 62,500 63,600 62,500 14,360 911,860,000
23/11/2016 62,000 -2.00 -3.12 63,900 63,900 62,000 15,770 977,740,000
22/11/2016 64,000 0.00 ■■ 0.00 63,000 64,000 62,000 31,950 2,044,800,000
21/11/2016 64,000 -1.00 -1.54 64,400 64,400 63,000 18,600 1,190,400,000
18/11/2016 65,000 -2.00 -2.99 67,900 67,900 63,000 23,940 1,556,100,000
17/11/2016 67,000 1.50 2.29 65,500 67,000 63,000 47,060 3,153,020,000
16/11/2016 65,500 -0.90 -1.36 65,900 67,900 64,000 28,120 1,841,860,000
15/11/2016 66,400 -2.50 -3.63 69,000 69,000 66,400 18,400 1,221,760,000
14/11/2016 68,900 -3.10 -4.31 71,000 71,000 68,100 25,060 1,726,634,000
11/11/2016 72,000 1.00 1.41 72,900 72,900 70,200 14,790 1,064,880,000
10/11/2016 71,000 -0.90 -1.25 71,500 71,500 70,500 14,450 1,025,950,000
09/11/2016 71,900 0.00 ■■ 0.00 70,600 76,500 70,600 4,020 289,038,000
08/11/2016 71,900 0.00 ■■ 0.00 71,900 71,900 70,900 37,320 2,683,308,000
07/11/2016 71,900 -1.00 -1.37 72,000 72,000 71,100 14,810 1,064,839,000
04/11/2016 72,900 0.90 1.25 74,200 74,500 71,000 5,640 411,156,000
03/11/2016 72,000 -1.00 -1.37 73,900 73,900 70,000 4,060 292,320,000
02/11/2016 73,000 -0.40 -0.54 75,900 75,900 71,000 11,650 850,450,000
01/11/2016 73,400 -0.50 -0.68 73,000 73,500 72,000 2,790 204,786,000
31/10/2016 73,900 0.40 0.54 74,400 74,400 73,000 210 15,519,000
28/10/2016 73,500 -1.40 -1.87 74,900 74,900 73,000 6,580 483,630,000
27/10/2016 74,900 1.90 2.60 72,000 74,900 72,000 2,510 187,999,000
26/10/2016 73,000 -1.00 -1.35 73,500 73,500 72,100 4,310 314,630,000
25/10/2016 74,000 -0.50 -0.67 74,400 74,400 73,500 1,330 98,420,000
24/10/2016 74,500 -0.30 -0.40 74,900 74,900 73,000 1,310 97,595,000
21/10/2016 74,800 -0.20 -0.27 76,000 76,000 73,600 2,660 198,968,000
20/10/2016 75,000 4.00 5.63 71,000 75,800 71,000 39,120 2,934,000,000
19/10/2016 71,000 0.00 ■■ 0.00 72,900 72,900 70,600 20,670 1,467,570,000
18/10/2016 71,000 -1.00 -1.39 70,900 71,000 70,600 2,710 192,410,000
17/10/2016 72,000 -1.00 -1.37 70,600 72,000 70,600 510 36,720,000
14/10/2016 73,000 0.00 ■■ 0.00 70,300 73,000 70,300 3,890 283,970,000
13/10/2016 73,000 0.10 0.14 71,000 73,000 70,000 8,640 630,720,000
12/10/2016 72,900 -0.30 -0.41 73,200 73,200 71,000 2,040 148,716,000
11/10/2016 73,200 0.00 ■■ 0.00 69,000 73,200 69,000 6,160 450,912,000
10/10/2016 73,200 -0.60 -0.81 73,600 73,600 71,600 6,470 473,604,000
07/10/2016 73,800 -0.20 -0.27 73,900 73,900 72,000 5,270 388,926,000
06/10/2016 74,000 -1.00 -1.33 74,000 74,500 72,300 1,240 91,760,000
05/10/2016 75,000 0.00 ■■ 0.00 75,800 75,800 74,000 4,730 354,750,000
04/10/2016 75,000 0.10 0.13 75,400 75,400 72,500 16,320 1,224,000,000
03/10/2016 74,900 -1.10 -1.45 73,600 75,900 71,000 2,960 221,704,000
30/09/2016 76,000 0.20 0.26 76,000 76,000 73,100 7,350 558,600,000
29/09/2016 75,800 -0.20 -0.26 76,000 76,000 75,000 12,380 938,404,000
28/09/2016 76,000 0.00 ■■ 0.00 75,000 76,000 74,600 4,590 348,840,000
27/09/2016 76,000 -0.90 -1.17 76,900 76,900 74,000 9,660 734,160,000
26/09/2016 76,900 -0.60 -0.77 77,500 77,500 74,700 6,400 492,160,000
23/09/2016 77,500 0.60 0.78 76,800 77,500 75,500 1,680 130,200,000
22/09/2016 76,900 -0.10 -0.13 76,500 77,000 74,500 14,400 1,107,360,000
21/09/2016 77,000 -0.20 -0.26 77,200 77,500 73,000 7,890 607,530,000
20/09/2016 77,200 -0.30 -0.39 75,000 78,000 72,200 3,810 294,132,000
19/09/2016 77,500 -1.40 -1.77 75,000 79,000 74,300 160 12,400,000
16/09/2016 78,900 -0.60 -0.75 78,400 79,100 78,400 510 40,239,000
15/09/2016 79,500 -0.20 -0.25 78,000 79,500 78,000 960 76,320,000
14/09/2016 79,700 -0.10 -0.13 79,700 79,700 77,500 1,060 84,482,000
13/09/2016 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 10 798,000
12/09/2016 79,800 -0.20 -0.25 80,000 80,000 78,000 1,860 148,428,000
09/09/2016 80,000 1.00 1.27 79,000 80,000 78,500 5,940 475,200,000
08/09/2016 79,000 -2.00 -2.47 80,500 80,500 78,500 9,010 711,790,000
07/09/2016 81,000 1.50 1.89 79,500 81,000 78,500 20,140 1,631,340,000
06/09/2016 79,500 -0.50 -0.62 77,500 80,000 77,000 2,650 210,675,000
05/09/2016 80,000 0.00 ■■ 0.00 77,000 80,000 75,000 310 24,800,000
01/09/2016 80,000 -0.50 -0.62 80,500 80,500 78,000 690 55,200,000
31/08/2016 80,500 0.00 ■■ 0.00 81,000 81,000 79,000 12,040 969,220,000
30/08/2016 80,500 0.00 ■■ 0.00 79,500 80,500 79,000 4,880 392,840,000
29/08/2016 80,500 0.00 ■■ 0.00 80,500 81,000 79,000 4,790 385,595,000
26/08/2016 80,500 0.00 ■■ 0.00 80,500 81,000 79,000 21,950 1,766,975,000
25/08/2016 80,500 -0.50 -0.62 81,000 81,000 79,000 2,260 181,930,000
24/08/2016 81,000 0.00 ■■ 0.00 80,000 81,000 79,500 11,110 899,910,000
23/08/2016 81,000 1.00 1.25 77,500 81,000 75,000 13,160 1,065,960,000
22/08/2016 80,000 -2.50 -3.03 82,500 82,500 80,000 14,490 1,159,200,000
19/08/2016 82,500 0.00 ■■ 0.00 82,500 82,500 81,500 3,740 308,550,000
18/08/2016 82,500 0.50 0.61 81,000 82,500 80,500 12,760 1,052,700,000
17/08/2016 82,000 0.00 ■■ 0.00 81,500 82,000 79,500 40,550 3,325,100,000
16/08/2016 82,000 0.50 0.61 80,000 82,000 80,000 7,590 622,380,000
15/08/2016 81,500 0.50 0.62 81,500 81,500 80,000 1,860 151,590,000
12/08/2016 81,000 -1.00 -1.22 82,500 82,500 80,000 15,900 1,287,900,000
11/08/2016 82,000 0.50 0.61 79,000 82,500 79,000 8,220 674,040,000
10/08/2016 81,500 0.50 0.62 81,500 82,500 81,000 16,500 1,344,750,000
09/08/2016 81,000 0.00 ■■ 0.00 82,000 82,000 80,000 4,580 370,980,000
08/08/2016 81,000 0.00 ■■ 0.00 81,000 81,000 77,500 1,690 136,890,000
05/08/2016 81,000 -1.00 -1.22 82,000 82,000 77,000 7,810 632,610,000
04/08/2016 82,000 0.00 ■■ 0.00 82,000 82,000 80,500 2,570 210,740,000
03/08/2016 82,000 -0.50 -0.61 82,000 82,000 79,000 1,160 95,120,000
02/08/2016 82,500 0.00 ■■ 0.00 81,000 82,500 79,500 46,670 3,850,275,000
01/08/2016 82,500 2.50 3.12 80,500 83,000 79,500 41,240 3,402,300,000
29/07/2016 80,000 1.00 1.27 79,000 82,000 77,000 27,400 2,192,000,000
28/07/2016 79,000 -0.50 -0.63 80,000 80,000 77,500 10,850 857,150,000
27/07/2016 79,500 2.00 2.58 77,500 80,000 77,500 3,560 283,020,000
26/07/2016 77,500 0.00 ■■ 0.00 75,500 77,500 73,500 28,360 2,197,900,000
25/07/2016 77,500 0.00 ■■ 0.00 75,000 77,500 75,000 25,560 1,980,900,000
22/07/2016 77,500 -5.50 -6.63 82,500 82,500 77,500 34,640 2,684,600,000
21/07/2016 83,000 0.00 ■■ 0.00 83,000 83,000 80,000 10,020 831,660,000
20/07/2016 83,000 1.00 1.22 83,000 83,000 80,500 13,220 1,097,260,000
19/07/2016 82,000 -3.50 -4.09 86,000 86,000 81,500 43,470 3,564,540,000
18/07/2016 85,500 0.50 0.59 85,500 85,500 82,500 20,960 1,792,080,000
15/07/2016 85,000 -2.00 -2.30 88,500 88,500 82,000 16,770 1,425,450,000
14/07/2016 87,000 2.00 2.35 84,500 90,000 84,000 69,770 6,069,990,000
13/07/2016 85,000 3.50 4.29 82,500 85,500 80,000 62,860 5,343,100,000
12/07/2016 81,500 -1.50 -1.81 83,000 83,000 80,000 19,190 1,563,985,000
11/07/2016 83,000 2.50 3.11 80,500 86,000 80,500 19,250 1,597,750,000
08/07/2016 80,500 5.00 6.62 75,500 80,500 75,000 186,280 14,995,540,000
07/07/2016 75,500 0.50 0.67 75,000 75,500 75,000 64,590 4,876,545,000
06/07/2016 75,000 -0.50 -0.66 75,500 75,500 75,000 46,050 3,453,750,000
05/07/2016 75,500 0.50 0.67 75,000 75,500 73,000 71,390 5,389,945,000
04/07/2016 75,000 -0.50 -0.66 75,500 75,500 73,000 37,130 2,784,750,000
01/07/2016 75,500 0.50 0.67 75,000 76,000 75,000 39,040 2,947,520,000
30/06/2016 75,000 1.00 1.35 75,000 76,500 74,500 34,510 2,588,250,000
29/06/2016 74,000 1.50 2.07 72,500 76,000 72,000 43,300 3,204,200,000
28/06/2016 72,500 0.00 ■■ 0.00 72,500 73,000 70,500 22,870 1,658,075,000
27/06/2016 72,500 -0.50 -0.68 73,000 73,000 72,500 4,400 319,000,000
24/06/2016 73,000 -2.00 -2.67 74,000 74,500 70,000 106,160 7,749,680,000
23/06/2016 75,000 3.00 4.17 72,500 75,000 72,500 45,200 3,390,000,000
22/06/2016 72,000 0.00 ■■ 0.00 72,500 73,000 71,000 30,890 2,224,080,000
21/06/2016 72,000 2.00 2.86 70,000 73,000 70,000 124,340 8,952,480,000
20/06/2016 70,000 3.00 4.48 67,000 70,000 66,500 56,210 3,934,700,000
17/06/2016 67,000 1.00 1.52 66,000 67,000 65,500 11,430 765,810,000
16/06/2016 66,000 0.00 ■■ 0.00 66,000 66,500 65,000 42,610 2,812,260,000
15/06/2016 66,000 -0.50 -0.75 67,000 67,000 65,500 6,560 432,960,000
14/06/2016 66,500 0.50 0.76 66,000 67,000 64,500 33,140 2,203,810,000
13/06/2016 66,000 1.50 2.33 64,500 67,000 64,500 13,530 892,980,000
10/06/2016 64,500 -2.80 -4.16 71,500 71,500 64,500 117,180 7,558,110,000
09/06/2016 75,000 -1.00 -1.32 75,500 76,000 75,000 41,410 3,105,750,000
08/06/2016 76,000 -0.50 -0.65 75,000 76,000 75,000 11,660 886,160,000
07/06/2016 76,500 0.50 0.66 74,500 77,000 74,000 58,260 4,456,890,000
06/06/2016 76,000 0.00 ■■ 0.00 75,500 76,000 73,500 6,840 519,840,000
03/06/2016 76,000 -1.00 -1.30 77,000 77,000 73,500 3,270 248,520,000
02/06/2016 77,000 1.00 1.32 76,000 77,000 75,000 104,680 8,060,360,000
01/06/2016 76,000 3.50 4.83 72,000 76,000 72,000 99,790 7,584,040,000
31/05/2016 72,500 0.00 ■■ 0.00 73,000 73,500 71,000 18,670 1,353,575,000
30/05/2016 72,500 0.00 ■■ 0.00 72,500 73,000 72,000 13,450 975,125,000
27/05/2016 72,500 1.00 1.40 71,500 72,500 71,000 30,800 2,233,000,000
26/05/2016 71,500 0.50 0.70 71,000 72,000 70,000 15,420 1,102,530,000
25/05/2016 71,000 0.00 ■■ 0.00 70,500 71,500 70,500 34,870 2,475,770,000
24/05/2016 71,000 0.00 ■■ 0.00 71,000 71,000 68,500 5,760 408,960,000
23/05/2016 71,000 0.00 ■■ 0.00 71,000 71,500 71,000 16,840 1,195,640,000
20/05/2016 71,000 -0.50 -0.70 71,500 71,500 66,500 11,260 799,460,000
19/05/2016 71,500 -0.50 -0.69 72,000 72,000 70,000 27,930 1,996,995,000
18/05/2016 72,000 0.00 ■■ 0.00 72,500 72,500 71,000 15,420 1,110,240,000
17/05/2016 72,000 0.00 ■■ 0.00 71,500 73,000 71,500 12,990 935,280,000
16/05/2016 72,000 -1.00 -1.37 73,000 73,000 72,000 11,720 843,840,000
13/05/2016 73,000 1.00 1.39 71,000 73,000 71,000 43,690 3,189,370,000
12/05/2016 72,000 0.00 ■■ 0.00 72,000 72,000 70,500 16,370 1,178,640,000
11/05/2016 72,000 0.00 ■■ 0.00 72,000 72,000 70,500 6,540 470,880,000
10/05/2016 72,000 0.00 ■■ 0.00 71,500 72,500 70,000 27,410 1,973,520,000
09/05/2016 72,000 1.00 1.41 71,000 72,000 70,000 34,750 2,502,000,000
06/05/2016 71,000 0.00 ■■ 0.00 71,000 71,500 70,000 22,740 1,614,540,000
05/05/2016 71,000 0.00 ■■ 0.00 70,500 73,000 70,500 32,810 2,329,510,000
04/05/2016 71,000 3.50 5.19 67,000 71,500 67,000 63,940 4,539,740,000
29/04/2016 67,500 0.00 ■■ 0.00 67,500 68,000 67,000 24,580 1,659,150,000
28/04/2016 67,500 0.00 ■■ 0.00 68,000 68,000 67,000 38,170 2,576,475,000
27/04/2016 67,500 0.00 ■■ 0.00 67,500 68,000 66,500 64,310 4,340,925,000
26/04/2016 67,500 0.00 ■■ 0.00 67,500 68,000 66,000 28,270 1,908,225,000
25/04/2016 67,500 0.00 ■■ 0.00 68,000 68,000 66,000 28,820 1,945,350,000
22/04/2016 67,500 0.50 0.75 67,000 67,500 67,000 18,390 1,241,325,000
21/04/2016 67,000 1.50 2.29 65,000 67,000 65,000 13,710 918,570,000
20/04/2016 65,500 -0.50 -0.76 65,000 65,500 64,500 37,550 2,459,525,000
19/04/2016 66,000 -0.50 -0.75 66,000 66,500 65,500 58,850 3,884,100,000
15/04/2016 66,500 0.00 ■■ 0.00 66,500 67,000 66,000 26,090 1,734,985,000
14/04/2016 66,500 1.00 1.53 66,500 66,500 65,500 11,190 744,135,000
13/04/2016 65,500 -1.00 -1.50 66,000 66,500 64,000 104,410 6,838,855,000
12/04/2016 66,500 0.00 ■■ 0.00 66,000 66,500 64,500 42,200 2,806,300,000
11/04/2016 66,500 -1.00 -1.48 68,500 68,500 64,000 48,400 3,218,600,000
08/04/2016 67,500 3.00 4.65 64,500 68,000 64,500 84,740 5,719,950,000
07/04/2016 64,500 -1.50 -2.27 66,000 66,000 64,500 26,030 1,678,935,000
06/04/2016 66,000 1.50 2.33 64,500 66,000 63,500 46,170 3,047,220,000
05/04/2016 64,500 0.50 0.78 63,500 64,500 63,500 19,790 1,276,455,000
04/04/2016 64,000 0.00 ■■ 0.00 65,000 65,000 62,500 30,950 1,980,800,000
01/04/2016 64,000 -0.50 -0.78 65,000 65,000 63,500 20,180 1,291,520,000
31/03/2016 64,500 -0.50 -0.77 63,500 67,500 63,500 89,060 5,744,370,000
30/03/2016 65,000 3.00 4.84 62,000 65,000 60,500 74,330 4,831,450,000
29/03/2016 62,000 2.00 3.33 60,000 62,000 60,000 48,570 3,011,340,000
28/03/2016 60,000 0.00 ■■ 0.00 60,000 60,000 58,500 50,030 3,001,800,000
25/03/2016 60,000 -0.50 -0.83 60,500 60,500 56,500 25,980 1,558,800,000
24/03/2016 60,500 -1.50 -2.42 62,000 62,000 60,500 19,860 1,201,530,000
23/03/2016 62,000 1.00 1.64 61,000 62,000 61,000 32,880 2,038,560,000
22/03/2016 61,000 -1.00 -1.61 62,000 62,000 60,000 19,490 1,188,890,000
21/03/2016 62,000 3.00 5.08 59,000 62,500 59,000 75,750 4,696,500,000
18/03/2016 59,000 0.00 ■■ 0.00 59,000 59,000 58,000 12,930 762,870,000
17/03/2016 59,000 -1.00 -1.67 59,000 60,000 58,000 55,330 3,264,470,000
16/03/2016 60,000 1.00 1.69 59,000 60,000 58,000 19,440 1,166,400,000
15/03/2016 59,000 -2.00 -3.28 60,500 60,500 58,000 29,860 1,761,740,000
14/03/2016 61,000 -0.50 -0.81 62,000 63,000 60,500 35,480 2,164,280,000
11/03/2016 61,500 0.50 0.82 61,000 63,000 60,500 58,320 3,586,680,000
10/03/2016 61,000 3.50 6.09 58,000 61,500 58,000 137,060 8,360,660,000
09/03/2016 57,500 0.50 0.88 57,000 58,500 57,000 43,600 2,507,000,000
08/03/2016 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 10,080 574,560,000
07/03/2016 57,000 -0.50 -0.87 58,000 58,000 56,000 31,250 1,781,250,000
04/03/2016 57,500 0.50 0.88 58,000 58,500 57,000 20,550 1,181,625,000
03/03/2016 57,000 -1.00 -1.72 59,000 59,000 56,500 47,290 2,695,530,000
02/03/2016 58,000 0.00 ■■ 0.00 58,000 59,000 57,500 57,020 3,307,160,000
01/03/2016 58,000 0.00 ■■ 0.00 58,500 58,500 57,500 14,500 841,000,000
29/02/2016 58,000 -1.50 -2.52 59,500 59,500 57,000 6,250 362,500,000
26/02/2016 59,500 1.50 2.59 59,000 59,500 58,000 48,380 2,878,610,000
25/02/2016 58,000 -1.00 -1.69 57,000 59,000 57,000 45,120 2,616,960,000
24/02/2016 59,000 1.00 1.72 58,000 60,000 57,500 25,410 1,499,190,000
23/02/2016 58,000 -2.00 -3.33 60,000 60,000 57,000 63,110 3,660,380,000
22/02/2016 60,000 1.50 2.56 58,500 60,000 57,500 100,560 6,033,600,000
19/02/2016 58,500 1.00 1.74 57,000 61,000 57,000 151,750 8,877,375,000
18/02/2016 57,500 3.00 5.50 55,000 58,000 55,000 99,800 5,738,500,000
17/02/2016 54,500 2.50 4.81 53,000 55,000 52,500 102,030 5,560,635,000
16/02/2016 52,000 0.50 0.97 51,500 52,000 50,500 28,760 1,495,520,000
15/02/2016 51,500 0.00 ■■ 0.00 52,000 52,000 50,000 1,790 92,185,000
05/02/2016 51,500 0.50 0.98 50,000 51,500 50,000 11,440 589,160,000
04/02/2016 51,000 1.00 2.00 50,500 51,000 50,000 9,180 468,180,000
03/02/2016 50,000 -0.50 -0.99 50,500 50,500 50,000 16,300 815,000,000
02/02/2016 50,500 1.00 2.02 50,000 50,500 49,500 36,310 1,833,655,000
01/02/2016 49,500 -0.50 -1.00 50,500 51,000 49,500 30,040 1,486,980,000
29/01/2016 50,000 -0.50 -0.99 50,500 51,000 49,900 35,410 1,770,500,000
28/01/2016 50,500 -0.50 -0.98 50,500 50,500 49,700 8,900 449,450,000
27/01/2016 51,000 -0.50 -0.97 51,500 51,500 50,500 12,700 647,700,000
26/01/2016 51,500 -0.50 -0.96 50,500 51,500 50,500 22,010 1,133,515,000
25/01/2016 52,000 1.00 1.96 50,500 53,000 50,500 16,650 865,800,000
22/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 49,600 10,200 520,200,000
21/01/2016 51,000 -0.50 -0.97 51,500 51,500 49,500 18,830 960,330,000
20/01/2016 51,500 0.00 ■■ 0.00 51,500 51,500 47,900 10,110 520,665,000
19/01/2016 51,500 1.60 3.21 49,900 52,000 49,200 20,170 1,038,755,000
18/01/2016 49,900 -1.10 -2.16 50,500 50,500 48,800 58,220 2,905,178,000
15/01/2016 51,000 -0.50 -0.97 51,500 52,000 50,000 57,310 2,922,810,000
14/01/2016 51,500 -0.50 -0.96 51,000 52,000 50,500 40,760 2,099,140,000
13/01/2016 52,000 0.50 0.97 52,500 52,500 51,500 24,980 1,298,960,000
12/01/2016 51,500 -0.50 -0.96 52,000 52,500 51,500 10,220 526,330,000
11/01/2016 52,000 -1.00 -1.89 53,000 53,000 51,000 22,810 1,186,120,000
08/01/2016 53,000 0.00 ■■ 0.00 51,500 53,000 50,500 42,700 2,263,100,000
07/01/2016 53,000 -1.50 -2.75 54,000 54,000 51,500 91,730 4,861,690,000
06/01/2016 54,500 -0.50 -0.91 55,000 55,000 54,000 31,460 1,714,570,000
05/01/2016 55,000 -1.00 -1.79 56,000 56,000 54,500 28,840 1,586,200,000
04/01/2016 56,000 -1.00 -1.75 57,000 57,000 55,000 8,100 453,600,000
31/12/2015 57,000 0.50 0.88 57,000 58,000 56,500 52,970 3,019,290,000
30/12/2015 56,500 -0.50 -0.88 57,000 57,000 56,500 15,560 879,140,000
29/12/2015 57,000 0.50 0.88 56,000 57,000 56,000 12,950 738,150,000
28/12/2015 56,500 -0.50 -0.88 57,500 57,500 56,000 26,560 1,500,640,000
25/12/2015 57,000 0.00 ■■ 0.00 58,000 58,000 56,500 19,350 1,102,950,000
24/12/2015 57,000 0.50 0.88 58,000 58,000 56,500 14,620 833,340,000
23/12/2015 56,500 -0.50 -0.88 57,000 57,000 56,500 25,080 1,417,020,000
22/12/2015 57,000 -0.50 -0.87 57,500 57,500 56,500 24,620 1,403,340,000
21/12/2015 57,500 -0.50 -0.86 58,500 58,500 57,000 27,880 1,603,100,000
18/12/2015 58,000 0.00 ■■ 0.00 59,000 59,000 58,000 65,420 3,794,360,000
17/12/2015 58,000 0.00 ■■ 0.00 58,500 59,000 58,000 19,970 1,158,260,000
16/12/2015 58,000 -0.50 -0.85 59,000 59,000 58,000 57,020 3,307,160,000
15/12/2015 58,500 1.50 2.63 57,500 60,000 57,000 57,550 3,366,675,000
14/12/2015 57,000 0.00 ■■ 0.00 56,500 58,000 56,500 46,870 2,671,590,000
11/12/2015 57,000 2.50 4.59 54,500 57,500 54,000 78,220 4,458,540,000
10/12/2015 54,500 0.00 ■■ 0.00 55,000 55,000 54,000 35,780 1,950,010,000
09/12/2015 54,500 -1.50 -2.68 56,000 56,000 54,500 31,990 1,743,455,000
08/12/2015 56,000 1.00 1.82 55,000 56,000 53,500 60,680 3,398,080,000
07/12/2015 55,000 -1.00 -1.79 56,000 56,000 55,000 44,060 2,423,300,000
04/12/2015 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 27,540 1,542,240,000
03/12/2015 56,000 0.00 ■■ 0.00 56,000 56,000 55,500 18,210 1,019,760,000
02/12/2015 56,000 1.00 1.82 56,000 56,000 55,000 20,910 1,170,960,000
01/12/2015 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 35,450 1,949,750,000
30/11/2015 55,000 -1.00 -1.79 56,500 56,500 54,500 54,120 2,976,600,000
27/11/2015 56,000 -1.50 -2.61 57,500 57,500 56,000 92,380 5,173,280,000
26/11/2015 57,500 -0.50 -0.86 58,000 58,000 56,500 82,810 4,761,575,000
25/11/2015 58,000 1.50 2.65 56,000 58,500 56,000 99,410 5,765,780,000
24/11/2015 56,500 -1.50 -2.59 57,500 58,000 55,500 118,150 6,675,475,000
23/11/2015 58,000 1.00 1.75 56,500 59,000 56,500 104,030 6,033,740,000
20/11/2015 57,000 -3.50 -5.79 61,500 61,500 57,000 155,050 8,837,850,000
19/11/2015 60,500 2.50 4.31 59,000 62,000 56,000 168,260 10,179,730,000
18/11/2015 58,000 -4.00 -6.45 58,000 59,500 58,000 1,013,950 58,809,100,000
17/11/2015 62,000 -4.50 -6.77 62,000 62,000 62,000 19,870 1,231,940,000
16/11/2015 66,500 -4.50 -6.34 66,500 66,500 66,500 45,740 3,041,710,000
13/11/2015 71,000 0.50 0.71 73,000 73,500 70,000 209,570 14,879,470,000
12/11/2015 70,500 4.50 6.82 66,000 70,500 66,000 410,340 28,928,970,000
11/11/2015 66,000 -0.50 -0.75 66,000 66,500 65,500 59,100 3,900,600,000
10/11/2015 66,500 -1.00 -1.48 67,500 67,500 66,000 21,840 1,452,360,000
09/11/2015 67,500 1.00 1.50 67,000 68,000 66,500 48,860 3,298,050,000
06/11/2015 66,500 0.50 0.76 66,000 67,000 65,500 87,360 5,809,440,000
05/11/2015 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 26,840 1,771,440,000
04/11/2015 66,000 -0.50 -0.75 66,500 67,000 66,000 39,990 2,639,340,000
03/11/2015 66,500 2.00 3.10 64,500 67,000 64,000 76,710 5,101,215,000
02/11/2015 64,500 -0.50 -0.77 65,000 65,000 63,500 63,010 4,064,145,000
30/10/2015 65,000 1.00 1.56 65,000 65,000 63,000 46,450 3,019,250,000
29/10/2015 64,000 -1.50 -2.29 65,500 66,000 64,000 78,970 5,054,080,000
28/10/2015 65,500 3.00 4.80 62,500 65,500 61,500 84,310 5,522,305,000
27/10/2015 62,500 -0.50 -0.79 62,000 63,500 62,000 55,980 3,498,750,000
26/10/2015 63,000 -2.00 -3.08 65,500 65,500 62,500 69,110 4,353,930,000
23/10/2015 65,000 1.00 1.56 64,500 66,000 63,500 81,110 5,272,150,000
22/10/2015 64,000 1.00 1.59 63,000 64,000 60,500 97,000 6,208,000,000
21/10/2015 63,000 -3.50 -5.26 65,500 66,000 62,500 163,360 10,291,680,000
20/10/2015 66,500 -2.00 -2.92 68,500 68,500 65,500 97,550 6,487,075,000
19/10/2015 68,500 0.00 ■■ 0.00 68,500 68,500 67,500 32,240 2,208,440,000
16/10/2015 68,500 1.00 1.48 67,500 68,500 67,000 80,450 5,510,825,000
15/10/2015 67,500 0.00 ■■ 0.00 67,500 68,000 66,000 35,480 2,394,900,000
14/10/2015 67,500 -0.50 -0.74 68,500 68,500 66,500 88,950 6,004,125,000
13/10/2015 68,000 1.50 2.26 67,000 69,000 66,000 85,130 5,788,840,000
12/10/2015 66,500 0.00 ■■ 0.00 67,000 67,000 65,000 77,350 5,143,775,000
09/10/2015 66,500 -1.50 -2.21 68,000 68,000 66,500 47,870 3,183,355,000
08/10/2015 68,000 0.50 0.74 67,000 68,500 67,000 127,020 8,637,360,000
07/10/2015 67,500 0.00 ■■ 0.00 67,500 68,000 66,000 90,220 6,089,850,000
06/10/2015 67,500 3.00 4.65 65,000 68,500 64,500 216,360 14,604,300,000
05/10/2015 64,500 0.00 ■■ 0.00 64,000 64,500 62,500 146,980 9,480,210,000
02/10/2015 64,500 -0.50 -0.77 64,500 65,000 63,500 93,040 6,001,080,000
01/10/2015 65,000 0.50 0.78 64,500 65,000 64,000 62,770 4,080,050,000
30/09/2015 64,500 1.50 2.38 63,000 65,500 62,500 144,130 9,296,385,000
29/09/2015 63,000 -0.50 -0.79 63,000 63,000 61,500 91,660 5,774,580,000
28/09/2015 63,500 -1.50 -2.31 65,000 65,500 63,500 85,150 5,407,025,000
25/09/2015 65,000 2.00 3.17 64,000 66,000 63,500 136,920 8,899,800,000
24/09/2015 63,000 1.50 2.44 61,000 63,000 61,000 72,920 4,593,960,000
23/09/2015 61,500 -1.50 -2.38 62,000 63,000 61,500 94,310 5,800,065,000
22/09/2015 63,000 -1.00 -1.56 63,500 64,000 62,500 69,180 4,358,340,000
21/09/2015 64,000 1.00 1.59 63,000 64,000 62,000 94,560 6,051,840,000
18/09/2015 63,000 3.50 5.88 60,000 63,000 60,000 132,930 8,374,590,000
17/09/2015 59,500 0.50 0.85 59,000 61,500 59,000 25,370 1,509,515,000
16/09/2015 59,000 0.00 ■■ 0.00 58,500 59,000 58,000 20,320 1,198,880,000
15/09/2015 59,000 -0.50 -0.84 60,000 60,000 58,000 55,270 3,260,930,000
14/09/2015 59,500 -0.50 -0.83 60,500 60,500 58,500 40,990 2,438,905,000
11/09/2015 60,000 1.50 2.56 58,500 62,000 58,500 103,830 6,229,800,000
10/09/2015 58,500 -1.00 -1.68 60,500 60,500 58,500 41,400 2,421,900,000
09/09/2015 59,500 3.50 6.25 58,000 59,500 57,500 231,930 13,799,835,000
08/09/2015 56,000 3.00 5.66 53,500 56,000 53,500 241,280 13,511,680,000
07/09/2015 53,000 -0.50 -0.93