Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -43.18 (-2.89%)
  • HNX-Index 445.34 -21.52 (-4.61%)
  • UPCOM-Index 109.36 -2.86 (-2.55%)
CTCP Everpia
Everpia JSC
Mã CK:      EVE      17.50      -0.50 (-2.86%)      (cập nhật 02:00 18/01/2022)
Đang giao dịch
EVE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/01/2022 17,500 -0.50 -2.86 18,000 18,000 17,400 6,010 105,175,000
17/01/2022 17,500 -0.50 -2.86 18,000 18,000 17,400 6,010 105,175,000
16/01/2022 18,000 -0.30 -1.67 18,300 18,200 17,300 17,510 315,180,000
14/01/2022 18,000 -0.30 -1.67 18,300 18,200 17,300 17,510 315,180,000
13/01/2022 18,300 0.65 3.55 17,650 18,300 17,400 16,210 296,643,000
12/01/2022 17,650 0.10 0.57 17,550 18,100 16,800 9,170 161,850,500
11/01/2022 17,550 -0.15 -0.85 17,700 17,700 17,350 12,180 213,759,000
10/01/2022 17,700 -0.15 -0.85 17,850 18,000 17,500 10,210 180,717,000
09/01/2022 17,850 0.05 0.28 17,800 18,000 17,700 9,440 168,504,000
07/01/2022 17,850 0.05 0.28 17,800 18,000 17,700 9,440 168,504,000
06/01/2022 17,800 0.05 0.28 17,750 18,150 17,750 8,510 151,478,000
05/01/2022 17,750 0.00 ■■ 0.00 17,650 17,850 17,650 13,400 237,850,000
04/01/2022 17,650 -0.15 -0.85 17,800 17,800 17,400 7,230 127,609,500
03/01/2022 18,000 -0.30 -1.67 18,300 18,400 17,900 8,030 144,540,000
31/12/2021 17,800 0.05 0.28 17,800 17,850 17,300 8,830 157,174,000
30/12/2021 17,800 0.15 0.84 17,650 18,000 17,000 12,710 226,238,000
29/12/2021 17,650 0.35 1.98 17,300 17,900 17,100 10,140 178,971,000
23/12/2021 18,500 -0.30 -1.62 18,800 19,150 18,200 13,520 250,120,000
22/12/2021 18,500 -0.30 -1.62 18,800 19,150 18,200 13,520 250,120,000
21/12/2021 18,800 1.20 6.38 17,600 18,800 17,500 45,300 851,640,000
20/12/2021 17,600 -0.15 -0.85 17,750 17,800 17,500 4,510 79,376,000
17/12/2021 17,750 0.05 0.28 17,700 17,800 17,300 8,830 156,732,500
16/12/2021 17,700 0.05 0.28 17,650 18,000 17,550 2,560 45,312,000
15/12/2021 17,650 0.25 1.42 17,400 18,000 17,500 10,680 188,502,000
14/12/2021 17,400 -0.10 -0.57 17,500 17,900 17,300 5,330 92,742,000
13/12/2021 17,500 0.20 1.14 17,300 17,800 17,450 4,800 84,000,000
12/12/2021 17,300 0.05 0.29 17,250 17,500 17,250 4,810 83,213,000
10/12/2021 17,300 0.05 0.29 17,250 17,500 17,250 4,810 83,213,000
09/12/2021 17,250 -0.10 -0.58 17,350 17,500 17,200 3,390 58,477,500
08/12/2021 17,350 0.05 0.29 17,300 17,800 17,000 4,570 79,289,500
07/12/2021 17,300 0.20 1.16 17,100 17,350 16,900 4,720 81,656,000
06/12/2021 17,100 -0.90 -5.26 18,000 18,000 17,100 9,840 168,264,000
04/12/2021 18,000 -0.30 -1.67 18,300 18,400 17,900 8,030 144,540,000
03/12/2021 18,000 -0.30 -1.67 18,300 18,400 17,900 8,030 144,540,000
02/12/2021 18,300 0.10 0.55 18,200 18,400 18,200 4,250 77,775,000
01/12/2021 18,200 -0.10 -0.55 18,300 18,450 18,000 5,780 105,196,000
30/11/2021 18,300 0.35 1.91 17,950 18,500 17,700 14,040 256,932,000
29/11/2021 17,950 0.05 0.28 17,900 18,000 17,300 16,080 288,636,000
28/11/2021 17,900 -0.40 -2.23 18,300 18,200 17,900 15,580 278,882,000
26/11/2021 17,900 -0.40 -2.23 18,300 18,200 17,900 15,580 278,882,000
25/11/2021 18,300 -0.20 -1.09 18,300 18,550 18,000 7,610 139,263,000
24/11/2021 18,300 0.10 0.55 18,200 18,650 18,000 12,320 225,456,000
23/11/2021 18,200 0.55 3.02 17,650 18,200 17,200 17,800 323,960,000
22/11/2021 17,650 -1.30 -7.37 18,950 18,700 17,650 28,010 494,376,500
19/11/2021 18,950 -0.65 -3.43 19,600 19,750 18,500 19,380 367,251,000
18/11/2021 19,600 0.40 2.04 19,200 19,600 19,000 17,050 334,180,000
17/11/2021 19,200 -0.30 -1.56 19,500 19,600 19,050 28,290 543,168,000
16/11/2021 19,500 0.10 0.51 19,400 19,800 19,400 14,020 273,390,000
15/11/2021 19,400 -0.40 -2.06 19,800 20,600 19,400 22,250 431,650,000
14/11/2021 19,000 -0.70 -3.68 19,700 20,000 19,550 1,000 19,000,000
12/11/2021 19,800 0.10 0.51 19,700 20,000 19,550 17,420 344,916,000
11/11/2021 19,700 0.05 0.25 19,650 20,000 19,500 16,760 330,172,000
10/11/2021 19,650 -0.25 -1.27 19,900 20,200 19,650 19,320 379,638,000
09/11/2021 19,900 -0.30 -1.51 20,200 21,000 19,900 23,850 474,615,000
08/11/2021 20,200 -0.50 -2.48 20,700 20,700 20,000 18,480 373,296,000
07/11/2021 20,700 -0.55 -2.66 20,700 20,700 20,000 11,870 245,709,000
05/11/2021 20,700 -0.55 -2.66 20,700 20,700 20,000 11,870 245,709,000
04/11/2021 20,000 0.35 1.75 19,650 20,900 19,700 39,500 790,000,000
03/11/2021 20,000 0.35 1.75 19,650 20,900 19,700 39,500 790,000,000
02/11/2021 19,650 0.35 1.78 19,300 19,650 19,200 26,440 519,546,000
01/11/2021 19,300 -0.35 -1.81 19,650 19,650 19,100 19,540 377,122,000
31/10/2021 19,650 0.15 0.76 19,500 19,700 19,000 22,640 444,876,000
29/10/2021 19,650 0.15 0.76 19,500 19,700 19,000 22,640 444,876,000
28/10/2021 19,500 -0.25 -1.28 19,750 19,750 19,250 19,460 379,470,000
27/10/2021 19,750 1.05 5.32 18,700 19,800 18,700 33,980 671,105,000
26/10/2021 18,700 -0.05 -0.27 18,750 18,750 18,200 17,440 326,128,000
25/10/2021 18,750 -0.05 -0.27 18,800 19,000 18,600 12,930 242,437,500
23/10/2021 18,800 -0.10 -0.53 18,800 19,400 18,600 21,730 408,524,000
22/10/2021 18,800 -0.10 -0.53 18,800 19,400 18,600 21,730 408,524,000
21/10/2021 18,800 0.90 4.79 17,900 18,900 18,200 35,760 672,288,000
20/10/2021 17,900 -0.40 -2.23 18,300 18,300 17,500 10,430 186,697,000
19/10/2021 18,300 -0.25 -1.37 18,550 18,500 18,000 9,010 164,883,000
18/10/2021 18,550 0.05 0.27 18,500 18,850 18,400 11,880 220,374,000
16/10/2021 18,500 0.20 1.08 18,300 18,650 18,300 16,040 296,740,000
15/10/2021 18,500 0.20 1.08 18,300 18,650 18,300 16,040 296,740,000
14/10/2021 18,300 0.05 0.27 18,250 18,500 18,250 11,700 214,110,000
13/10/2021 18,250 0.05 0.27 18,200 18,250 18,000 8,520 155,490,000
12/10/2021 18,200 0.35 1.92 17,850 18,200 16,750 13,620 247,884,000
11/10/2021 17,850 -0.05 -0.28 17,900 17,900 17,700 5,290 94,426,500
08/10/2021 17,900 -0.05 -0.28 17,900 17,900 17,700 7,360 131,744,000
07/10/2021 17,900 0.10 0.56 17,800 18,450 17,700 4,360 78,044,000
06/10/2021 17,800 0.10 0.56 17,700 18,250 17,500 13,430 239,054,000
05/10/2021 17,700 0.05 0.28 17,700 18,000 17,700 7,690 136,113,000
04/10/2021 17,700 0.20 1.13 17,500 18,000 17,400 8,810 155,937,000
01/10/2021 17,500 -0.40 -2.29 17,900 18,100 17,500 15,210 266,175,000
30/09/2021 17,900 -0.10 -0.56 18,000 18,350 17,550 4,740 84,846,000
29/09/2021 18,000 0.10 0.56 17,900 18,350 17,500 3,740 67,320,000
28/09/2021 17,900 -0.10 -0.56 18,000 18,000 16,950 17,780 318,262,000
27/09/2021 18,000 -1.00 -5.56 19,000 18,950 17,750 11,890 214,020,000
26/09/2021 19,000 -0.50 -2.63 19,000 19,950 18,500 26,610 505,590,000
24/09/2021 19,000 -0.50 -2.63 19,000 19,950 18,500 26,610 505,590,000
23/09/2021 19,000 1.20 6.32 17,800 19,000 17,750 64,310 1,221,890,000
22/09/2021 17,800 0.40 2.25 17,400 17,800 16,800 12,490 222,322,000
21/09/2021 17,400 -0.20 -1.15 17,600 17,500 16,600 19,020 330,948,000
20/09/2021 17,600 -0.20 -1.14 17,600 17,900 16,650 32,570 573,232,000
17/09/2021 17,600 0.70 3.98 16,900 17,800 17,050 24,970 439,472,000
16/09/2021 16,900 1.10 6.51 15,800 16,900 16,000 28,180 476,242,000
15/09/2021 15,800 1.00 6.33 14,800 15,800 14,600 54,720 864,576,000
14/09/2021 14,800 -0.10 -0.68 14,900 14,900 14,700 7,520 111,296,000
13/09/2021 14,900 -0.05 -0.34 14,950 15,300 14,850 8,700 129,630,000
11/09/2021 14,950 0.05 0.33 14,900 14,950 14,550 8,180 122,291,000
10/09/2021 14,950 0.05 0.33 14,900 14,950 14,550 8,180 122,291,000
09/09/2021 14,900 0.05 0.34 14,850 14,950 14,800 4,510 67,199,000
08/09/2021 14,850 -0.10 -0.67 14,950 15,000 14,600 9,110 135,283,500
07/09/2021 14,950 -0.35 -2.34 15,300 15,300 14,950 9,200 137,540,000
06/09/2021 15,300 0.15 0.98 15,300 15,700 15,250 8,930 136,629,000
05/09/2021 13,050 -0.15 -1.15 13,200 13,300 12,900 2,820 36,801,000
03/09/2021 13,050 -0.15 -1.15 13,200 13,300 12,900 3,230 42,151,500
01/09/2021 15,300 0.05 0.33 15,300 15,600 15,000 10,590 162,027,000
31/08/2021 15,300 -0.25 -1.63 15,300 15,500 15,000 10,610 162,333,000
30/08/2021 15,300 0.05 0.33 15,250 16,000 15,250 6,650 101,745,000
27/08/2021 15,250 0.20 1.31 15,050 15,550 15,050 7,720 117,730,000
26/08/2021 15,050 0.05 0.33 15,000 15,800 14,800 8,060 121,303,000
25/08/2021 15,000 0.95 6.33 14,050 15,000 13,800 21,980 329,700,000
24/08/2021 14,050 -0.35 -2.49 14,400 15,000 14,000 22,300 313,315,000
23/08/2021 14,400 -0.50 -3.47 14,900 15,500 14,100 16,010 230,544,000
20/08/2021 14,900 -1.00 -6.71 15,900 15,550 14,800 38,250 569,925,000
19/08/2021 15,900 0.60 3.77 15,300 15,900 15,000 19,290 306,711,000
18/08/2021 15,300 0.75 4.90 14,550 15,450 14,800 26,220 401,166,000
17/08/2021 14,550 0.95 6.53 13,600 14,550 13,600 69,800 1,015,590,000
16/08/2021 13,600 -0.05 -0.37 13,650 13,650 13,450 8,070 109,752,000
13/08/2021 13,650 -0.25 -1.83 13,650 13,700 13,400 5,550 75,757,500
12/08/2021 13,650 -0.15 -1.10 13,800 13,850 13,650 5,700 77,805,000
11/08/2021 13,800 0.30 2.17 13,500 14,000 13,500 15,680 216,384,000
10/08/2021 13,500 0.40 2.96 13,100 13,900 13,300 13,440 181,440,000
09/08/2021 13,100 0.10 0.76 13,000 13,100 12,800 2,330 30,523,000
06/08/2021 13,000 -0.05 -0.38 13,050 13,000 12,850 590 7,670,000
05/08/2021 13,050 -0.25 -1.92 13,050 13,200 12,800 2,820 36,801,000
04/08/2021 13,050 0.15 1.15 13,050 13,300 13,000 2,940 38,367,000
03/08/2021 13,050 -0.15 -1.15 13,200 13,300 12,900 3,230 42,151,500
02/08/2021 13,200 0.10 0.76 13,100 13,200 12,900 10,460 138,072,000
30/07/2021 13,100 0.60 4.58 12,500 13,200 12,500 5,280 69,168,000
29/07/2021 12,500 -0.30 -2.40 12,800 12,800 12,350 1,520 19,000,000
28/07/2021 12,800 0.10 0.78 12,700 12,800 12,500 1,040 13,312,000
27/07/2021 12,700 -0.05 -0.39 12,750 12,900 12,700 190 2,413,000
26/07/2021 12,750 0.15 1.18 12,600 12,900 12,000 60 765,000
23/07/2021 12,600 -0.20 -1.59 12,800 12,750 12,500 1,170 14,742,000
21/07/2021 12,700 -0.10 -0.79 12,900 12,900 12,400 1,280 16,256,000
20/07/2021 12,800 -0.10 -0.78 12,900 12,800 12,300 640 8,192,000
19/07/2021 12,900 -0.45 -3.49 13,350 13,300 12,450 570 7,353,000
17/07/2021 13,350 0.15 1.12 13,200 13,400 13,000 430 5,740,500
16/07/2021 13,350 0.15 1.12 13,200 13,400 13,000 430 5,740,500
15/07/2021 13,200 0.20 1.52 13,000 13,200 12,600 880 11,616,000
14/07/2021 13,000 0.40 3.08 12,600 13,000 12,600 1,720 22,360,000
13/07/2021 12,600 -0.05 -0.40 12,650 12,600 12,400 1,340 16,884,000
12/07/2021 12,650 -0.65 -5.14 13,300 13,100 12,400 3,300 41,745,000
09/07/2021 13,300 -0.20 -1.50 13,500 13,400 13,050 450 5,985,000
08/07/2021 13,500 0.20 1.48 13,300 13,900 13,000 290 3,915,000
07/07/2021 13,300 -0.10 -0.75 13,300 13,300 12,500 2,070 27,531,000
06/07/2021 13,300 -0.30 -2.26 13,600 13,500 13,300 2,130 28,329,000
05/07/2021 13,600 -0.10 -0.74 13,700 13,700 13,200 2,940 39,984,000
02/07/2021 13,700 -0.20 -1.46 13,900 13,850 13,600 380 5,206,000
01/07/2021 13,900 -0.10 -0.72 14,000 13,900 13,500 1,560 21,684,000
30/06/2021 14,000 -0.40 -2.86 14,000 14,000 13,500 2,600 36,400,000
29/06/2021 14,000 0.40 2.86 13,600 14,000 13,150 4,840 67,760,000
28/06/2021 13,600 -0.20 -1.47 13,800 14,000 13,550 8,480 115,328,000
25/06/2021 13,800 0.05 0.36 13,750 14,000 13,600 4,640 64,032,000
24/06/2021 13,750 -0.15 -1.09 13,900 13,900 13,500 5,630 77,412,500
23/06/2021 13,900 -0.10 -0.72 14,000 14,000 13,700 1,360 18,904,000
22/06/2021 14,000 0.10 0.71 13,900 14,150 13,900 4,610 64,540,000
21/06/2021 13,900 -0.10 -0.72 14,000 14,100 13,750 8,110 112,729,000
20/06/2021 14,000 -0.10 -0.71 14,000 14,000 13,800 2,640 36,960,000
18/06/2021 14,000 -0.10 -0.71 14,000 14,000 13,800 2,640 36,960,000
17/06/2021 14,000 -0.05 -0.36 14,050 14,000 13,900 2,660 37,240,000
16/06/2021 14,050 0.05 0.36 14,000 14,300 13,750 4,830 67,861,500
15/06/2021 14,400 0.35 2.43 14,050 14,400 14,100 300 4,320,000
14/06/2021 14,050 0.05 0.36 14,000 14,400 14,000 9,030 126,871,500
11/06/2021 14,000 -0.05 -0.36 14,000 14,100 13,750 3,340 46,760,000
10/06/2021 14,000 0.10 0.71 14,000 14,400 14,000 2,000 28,000,000
09/06/2021 14,000 0.10 0.71 13,900 14,000 13,700 9,350 130,900,000
08/06/2021 13,900 -0.40 -2.88 14,300 14,100 13,800 3,130 43,507,000
07/06/2021 14,300 -0.25 -1.75 14,550 14,550 14,000 1,620 23,166,000
04/06/2021 14,550 0.05 0.34 14,500 14,750 14,500 6,080 88,464,000
03/06/2021 14,500 0.70 4.83 13,800 14,500 13,800 10,470 151,815,000
02/06/2021 13,800 0.60 4.35 13,200 13,900 13,200 3,520 48,576,000
01/06/2021 13,200 -0.50 -3.79 13,700 13,500 13,000 2,550 33,660,000
31/05/2021 13,700 -3.55 -25.91 13,800 13,750 13,100 1,280 17,536,000
28/05/2021 13,800 0.40 2.90 13,400 13,850 13,000 3,940 54,372,000
27/05/2021 13,400 -0.20 -1.49 13,600 13,800 13,400 2,390 32,026,000
26/05/2021 13,600 -0.50 -3.68 14,100 14,300 13,550 4,910 66,776,000
25/05/2021 14,100 -0.40 -2.84 14,500 14,600 13,950 4,290 60,489,000
24/05/2021 14,500 0.80 5.52 13,700 14,700 14,200 6,360 92,220,000
23/05/2021 14,750 0.05 0.34 14,750 14,800 14,700 1,460 21,535,000
21/05/2021 14,750 0.05 0.34 14,750 14,800 14,700 1,460 21,535,000
20/05/2021 14,750 -0.10 -0.68 14,850 15,000 14,700 3,630 53,542,500
19/05/2021 14,850 0.15 1.01 14,700 14,950 14,600 2,060 30,591,000
18/05/2021 14,700 -0.25 -1.70 14,950 15,000 14,700 4,570 67,179,000
17/05/2021 14,950 -0.15 -1.00 15,100 15,100 14,700 3,030 45,298,500
16/05/2021 15,100 0.10 0.66 15,000 15,400 14,900 7,210 108,871,000
14/05/2021 15,100 0.10 0.66 15,000 15,400 14,900 7,210 108,871,000
13/05/2021 15,000 0.05 0.33 14,950 15,400 14,800 3,840 57,600,000
12/05/2021 14,950 0.45 3.01 14,500 15,000 14,650 6,540 97,773,000
11/05/2021 14,500 0.15 1.03 14,350 14,900 14,350 2,540 36,830,000
10/05/2021 14,350 -0.65 -4.53 15,000 15,000 14,200 7,350 105,472,500
09/05/2021 15,000 -0.35 -2.33 15,350 15,200 14,500 1,950 29,250,000
07/05/2021 15,000 -0.35 -2.33 15,350 15,200 14,500 1,950 29,250,000
06/05/2021 15,350 -0.15 -0.98 15,500 15,500 14,800 1,920 29,472,000
05/05/2021 15,500 0.15 0.97 15,350 15,900 15,300 1,900 29,450,000
04/05/2021 15,350 -1.00 -6.51 16,350 15,600 15,250 2,920 44,822,000
03/05/2021 15,650 -1.15 -7.35 16,800 17,950 15,650 590 9,233,500
30/04/2021 16,350 0.60 3.67 15,750 16,800 15,100 4,850 79,297,500
29/04/2021 16,350 0.60 3.67 15,750 16,800 15,100 4,850 79,297,500
28/04/2021 15,750 0.90 5.71 14,850 15,800 14,500 7,490 117,967,500
27/04/2021 14,850 0.20 1.35 14,650 15,500 14,500 1,530 22,720,500
26/04/2021 14,650 -0.85 -5.80 15,500 15,900 14,550 12,150 177,997,500
23/04/2021 15,500 -0.10 -0.65 15,600 15,850 15,000 2,260 35,030,000
22/04/2021 15,600 -0.40 -2.56 16,000 15,600 15,100 5,660 88,296,000
21/04/2021 16,000 0.20 1.25 15,800 16,400 15,500 5,570 89,120,000
20/04/2021 16,000 0.20 1.25 15,800 16,400 15,500 5,570 89,120,000
19/04/2021 15,800 -0.20 -1.27 16,000 16,000 15,600 4,840 76,472,000
16/04/2021 16,000 -0.40 -2.50 16,400 16,700 15,850 3,170 50,720,000
15/04/2021 16,400 -0.50 -3.05 16,900 16,900 16,200 3,560 58,384,000
14/04/2021 16,900 0.65 3.85 16,250 16,950 16,000 7,510 126,919,000
13/04/2021 16,250 -0.25 -1.54 16,500 16,500 16,000 15,240 247,650,000
12/04/2021 16,500 0.20 1.21 16,300 16,600 16,000 8,720 143,880,000
09/04/2021 16,300 -0.40 -2.45 16,700 16,700 16,200 8,140 132,682,000
08/04/2021 16,700 -0.10 -0.60 16,800 17,300 16,600 4,570 76,319,000
07/04/2021 16,800 0.30 1.79 16,500 17,200 16,500 5,680 95,424,000
06/04/2021 16,500 -0.80 -4.85 17,300 17,300 16,500 15,040 248,160,000
05/04/2021 17,300 0.50 2.89 16,800 17,600 17,000 40,580 702,034,000
02/04/2021 16,800 -0.05 -0.30 16,800 17,500 16,600 13,360 224,448,000
01/04/2021 16,800 -0.60 -3.57 17,400 17,300 16,500 5,810 97,608,000
31/03/2021 17,400 0.15 0.86 17,250 17,800 16,200 22,080 384,192,000
30/03/2021 17,250 1.10 6.38 16,150 17,250 17,100 30,790 531,127,500
29/03/2021 16,150 1.05 6.50 15,100 16,150 15,250 26,250 423,937,500
26/03/2021 15,100 -0.90 -5.96 16,000 15,600 14,900 17,520 264,552,000
25/03/2021 16,000 -0.20 -1.25 16,000 16,200 15,800 12,300 196,800,000
24/03/2021 16,000 0.30 1.88 15,700 16,500 15,400 15,270 244,320,000
23/03/2021 15,700 1.00 6.37 14,700 15,700 14,950 49,940 784,058,000
22/03/2021 14,700 0.35 2.38 14,350 14,950 14,500 12,690 186,543,000
19/03/2021 14,350 0.55 3.83 13,800 14,750 13,850 12,510 179,518,500
18/03/2021 13,800 -0.20 -1.45 13,800 14,000 13,600 4,780 65,964,000
17/03/2021 13,800 0.20 1.45 13,600 14,100 13,300 5,410 74,658,000
16/03/2021 13,600 -0.40 -2.94 14,000 14,000 13,550 2,620 35,632,000
15/03/2021 14,000 0.20 1.43 13,800 14,350 13,700 4,030 56,420,000
12/03/2021 13,800 -0.05 -0.36 13,850 14,350 13,750 5,250 72,450,000
11/03/2021 13,850 -0.35 -2.53 14,200 14,550 13,800 6,020 83,377,000
10/03/2021 14,200 -0.10 -0.70 14,300 14,800 14,200 1,070 15,194,000
09/03/2021 14,300 0.20 1.40 14,100 14,800 14,100 8,790 125,697,000
08/03/2021 14,100 0.90 6.38 13,200 14,100 13,400 17,400 245,340,000
07/03/2021 13,200 0.20 1.52 13,000 13,200 13,000 2,010 26,532,000
05/03/2021 13,200 0.20 1.52 13,000 13,200 13,000 2,010 26,532,000
04/03/2021 13,000 -0.10 -0.77 13,100 13,200 13,000 2,530 32,890,000
03/03/2021 13,100 -0.10 -0.76 13,200 13,200 13,000 3,020 39,562,000
02/03/2021 13,200 0.05 0.38 13,150 13,250 13,100 2,190 28,908,000
01/03/2021 13,150 -0.30 -2.28 13,450 13,450 13,100 3,230 42,474,500
26/02/2021 13,450 -0.05 -0.37 13,500 13,500 13,200 750 10,087,500
25/02/2021 13,500 0.10 0.74 13,500 14,000 13,500 790 10,665,000
24/02/2021 13,500 -0.10 -0.74 13,600 13,750 13,500 70 945,000
23/02/2021 13,600 0.20 1.47 13,400 13,800 13,200 7,630 103,768,000
22/02/2021 13,400 0.20 1.49 13,400 13,900 12,750 1,240 16,616,000
19/02/2021 13,400 0.10 0.75 13,400 13,900 13,400 2,560 34,304,000
18/02/2021 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 2,850 38,190,000
17/02/2021 13,400 0.45 3.36 12,950 13,550 13,100 4,260 57,084,000
10/02/2021 12,950 0.25 1.93 12,700 13,050 12,400 1,160 15,022,000
09/02/2021 12,950 0.25 1.93 12,700 13,050 12,400 1,160 15,022,000
08/02/2021 12,700 -0.65 -5.12 13,350 13,350 12,700 880 11,176,000
05/02/2021 13,350 0.35 2.62 13,000 13,700 13,000 390 5,206,500
05/01/2021 12,750 0.35 2.75 12,400 12,750 12,400 910 11,602,500
04/01/2021 12,400 -0.40 -3.23 12,800 12,750 12,300 4,400 54,560,000
01/01/2021 12,800 0.30 2.34 12,500 12,900 12,400 62,370 798,336,000
31/12/2020 12,800 0.30 2.34 12,500 12,900 12,400 62,370 798,336,000
30/12/2020 12,500 -0.10 -0.80 12,600 12,900 12,400 34,490 431,125,000
29/12/2020 12,600 0.20 1.59 12,400 12,750 12,400 5,927 74,680,200
28/12/2020 12,400 -0.50 -4.03 12,900 12,800 12,350 3,738 46,351,200
27/12/2020 12,900 0.70 5.43 12,200 12,900 12,100 2,908 37,513,200
25/12/2020 12,900 0.70 5.43 12,200 12,900 12,100 2,908 37,513,200
24/12/2020 12,200 -0.80 -6.56 13,000 13,400 12,200 7,280 88,816,000
23/12/2020 13,000 -0.10 -0.77 13,100 13,000 12,700 3,926 51,038,000
22/12/2020 13,100 -0.30 -2.29 13,400 13,300 13,100 1,548 20,278,800
21/12/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,050 1,653 22,150,200
20/12/2020 13,400 0.00 ■■ 0.00 13,400 13,450 13,000 3,118 41,781,200
18/12/2020 13,400 0.00 ■■ 0.00 13,400 13,450 13,000 3,118 41,781,200
17/12/2020 13,400 0.00 ■■ 0.00 13,400 13,750 13,000 6,781 90,865,400
16/12/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 621 8,321,400
15/12/2020 13,400 -0.10 -0.75 13,500 13,500 13,200 3,723 49,888,200
14/12/2020 13,500 0.10 0.74 13,400 13,800 13,100 3,020 40,770,000
13/12/2020 13,400 -0.10 -0.75 13,500 13,500 13,100 1,702 22,806,800
11/12/2020 13,400 -0.10 -0.75 13,500 13,500 13,100 1,702 22,806,800
10/12/2020 13,500 -0.20 -1.48 13,700 13,600 13,100 5,534 74,709,000
09/12/2020 13,700 0.30 2.19 13,400 13,800 13,000 12,460 170,702,000
08/12/2020 13,400 0.30 2.24 13,100 13,750 13,000 14,022 187,894,800
07/12/2020 13,100 0.80 6.11 12,300 13,100 12,050 10,147 132,925,700
04/12/2020 12,200 -0.10 -0.82 12,300 12,550 12,100 11,080 135,176,000
03/12/2020 12,300 0.60 4.88 11,700 12,500 11,800 22,384 275,323,200
02/12/2020 11,700 0.80 6.84 10,950 11,700 10,600 11,288 132,069,600
01/12/2020 10,950 0.30 2.74 10,700 10,950 10,600 2,990 32,740,500
30/11/2020 10,700 -0.10 -0.93 10,700 10,800 10,600 14,870 159,109,000
27/11/2020 10,700 -0.10 -0.93 10,700 10,800 10,600 14,870 159,109,000
26/11/2020 10,700 -0.25 -2.34 10,950 10,950 10,600 5,810 62,167,000
25/11/2020 10,950 0.15 1.37 10,800 10,950 10,650 5,130 56,173,500
24/11/2020 10,800 -0.10 -0.93 10,800 10,800 10,650 4,010 43,308,000
23/11/2020 10,800 -0.20 -1.85 11,000 10,900 10,700 42,220 455,976,000
20/11/2020 11,000 0.20 1.82 10,800 11,000 10,600 3,612 39,732,000
19/11/2020 10,800 0.10 0.93 10,700 10,800 10,550 4,658 50,306,400
18/11/2020 10,700 -0.10 -0.93 10,700 10,700 10,550 19,270 206,189,000
17/11/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,350 218 2,332,600
16/11/2020 10,700 -0.10 -0.93 10,800 10,800 10,400 302 3,231,400
13/11/2020 10,800 0.20 1.85 10,600 10,900 10,600 402 4,341,600
12/11/2020 10,600 -0.30 -2.83 10,900 10,900 10,500 329 3,487,400
11/11/2020 10,900 -0.20 -1.83 11,050 10,900 10,500 1,015 11,063,500
10/11/2020 11,050 0.00 ■■ 0.00 11,050 11,200 10,450 8,995 99,394,750
09/11/2020 11,050 0.40 3.62 10,700 11,100 10,700 7,745 85,582,250
06/11/2020 10,700 0.30 2.80 10,400 10,750 10,350 356 3,809,200
05/11/2020 10,400 0.40 3.85 9,970 10,600 9,970 430 4,472,000
04/11/2020 9,970 -0.70 -7.02 10,700 10,600 9,970 1,613 16,081,610
03/11/2020 10,700 -0.10 -0.93 10,800 10,700 10,600 701 7,500,700
02/11/2020 10,800 -0.10 -0.93 10,900 10,800 10,300 150 1,620,000
30/10/2020 10,900 0.20 1.83 10,700 10,950 10,300 2,325 25,342,500
29/10/2020 10,700 -0.10 -0.93 10,800 10,700 10,300 1,016 10,871,200
28/10/2020 10,800 0.00 ■■ 0.00 10,800 11,000 10,500 828 8,942,400
27/10/2020 10,800 -0.20 -1.85 11,000 10,900 10,800 180 1,944,000
26/10/2020 11,000 0.10 0.91 10,900 11,000 10,900 880 9,680,000
25/10/2020 10,900 0.20 1.83 10,750 11,000 10,500 876 9,548,400
23/10/2020 10,900 0.20 1.83 10,750 11,000 10,500 876 9,548,400
22/10/2020 10,750 0.10 0.93 10,650 10,900 10,600 772 8,299,000
21/10/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,400 1,257 13,387,050
20/10/2020 10,650 0.00 ■■ 0.00 10,700 10,700 10,000 5,183 55,198,950
19/10/2020 10,700 -0.20 -1.87 10,900 10,900 10,550 1,057 11,309,900
18/10/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 1,914 20,862,600
16/10/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 1,914 20,862,600
15/10/2020 10,900 -0.05 -0.46 10,950 11,300 10,650 9,700 105,730,000
14/10/2020 10,950 0.00 ■■ 0.00 10,900 11,350 10,450 1,364 14,935,800
13/10/2020 10,900 0.20 1.83 10,700 11,000 10,650 1,383 15,074,700
12/10/2020 10,700 -0.10 -0.93 10,800 11,500 10,500 4,692 50,204,400
11/10/2020 10,800 -0.10 -0.93 10,900 11,600 10,700 5,069 54,745,200
09/10/2020 10,800 -0.10 -0.93 10,900 11,600 10,700 5,069 54,745,200
08/10/2020 10,900 -0.30 -2.75 11,150 11,200 10,800 5,342 58,227,800
07/10/2020 11,150 0.00 ■■ 0.00 11,150 11,300 10,900 6,877 76,678,550
06/10/2020 11,150 -0.30 -2.69 11,400 11,650 11,150 2,999 33,438,850
05/10/2020 11,400 0.00 ■■ 0.00 11,400 11,900 11,300 1,539 17,544,600
04/10/2020 11,400 0.50 4.39 10,900 11,600 10,950 20,125 229,425,000
02/10/2020 11,400 0.50 4.39 10,900 11,600 10,950 20,125 229,425,000
01/10/2020 10,900 0.70 6.42 10,200 10,900 10,200 8,808 96,007,200
30/09/2020 10,200 -0.10 -0.98 10,250 10,500 10,200 3,369 34,363,800
29/09/2020 10,250 0.00 ■■ 0.00 10,250 10,500 9,680 2,341 23,995,250
28/09/2020 10,250 0.10 0.98 10,150 10,300 10,050 3,067 31,436,750
25/09/2020 10,150 0.20 1.97 10,000 10,200 10,000 152 1,542,800
24/09/2020 10,000 -0.20 -2.00 10,200 10,100 10,000 328 3,280,000
23/09/2020 10,200 0.30 2.94 9,900 10,200 10,000 7,035 71,757,000
22/09/2020 9,900 -0.30 -3.03 10,200 10,200 9,900 1,698 16,810,200
21/09/2020 10,200 0.20 1.96 10,000 10,200 10,000 3,230 32,946,000
18/09/2020 10,000 0.10 1.00 9,910 10,050 9,900 539 5,390,000
17/09/2020 9,910 0.00 ■■ 0.00 9,900 10,000 9,900 933 9,246,030
16/09/2020 9,900 -0.10 -1.01 10,000 10,000 9,900 817 8,088,300
15/09/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 413 4,130,000
14/09/2020 10,000 -0.10 -1.00 10,100 10,150 9,950 2,363 23,630,000
11/09/2020 10,100 -0.10 -0.99 10,200 10,200 9,640 590 5,959,000
10/09/2020 10,200 -0.10 -0.98 10,300 10,250 10,000 3,138 32,007,600
09/09/2020 10,300 -0.30 -2.91 10,300 10,300 10,000 2,430 25,029,000
08/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 3,238 33,351,400
07/09/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,050 132 1,359,600
04/09/2020 10,300 0.00 ■■ 0.00 10,300 10,500 10,000 751 7,735,300
03/09/2020 10,300 0.30 2.91 10,050 10,350 10,000 3,338 34,381,400
01/09/2020 10,050 -0.30 -2.99 10,300 10,200 10,000 894 8,984,700
31/08/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 6,599 67,969,700
28/08/2020 10,300 0.10 0.97 10,200 10,400 10,100 6,841 70,462,300
27/08/2020 10,200 0.30 2.94 9,890 10,300 9,800 8,383 85,506,600
26/08/2020 9,890 0.30 3.03 9,600 9,990 9,650 8,902 88,040,780
25/08/2020 9,600 0.60 6.25 9,000 9,600 8,800 13,616 130,713,600
24/08/2020 9,000 0.30 3.33 8,680 9,000 8,700 8,961 80,649,000
21/08/2020 8,680 -0.10 -1.15 8,790 8,790 8,650 5,049 43,825,320
20/08/2020 8,790 -0.10 -1.14 8,870 8,800 8,610 5,224 45,918,960
19/08/2020 8,870 -0.10 -1.13 8,950 8,890 8,600 10,167 90,181,290
18/08/2020 8,950 0.40 4.47 8,600 9,000 8,600 537 4,806,150
17/08/2020 8,600 -0.10 -1.16 8,700 8,890 8,600 1,934 16,632,400
14/08/2020 8,700 -0.20 -2.30 8,900 9,000 8,700 3,108 27,039,600
13/08/2020 8,900 0.00 ■■ 0.00 8,890 8,900 8,700 4,316 38,412,400
12/08/2020 8,890 0.10 1.12 8,840 8,890 8,520 10,154 90,269,060
11/08/2020 8,840 0.00 ■■ 0.00 8,800 8,850 8,700 579 5,118,360
10/08/2020 8,800 0.00 ■■ 0.00 8,800 8,810 8,700 1,309 11,519,200
09/08/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,710 493 4,338,400
07/08/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,710 493 4,338,400
06/08/2020 8,800 -0.20 -2.27 9,000 8,980 8,700 2,674 23,531,200
05/08/2020 9,000 0.30 3.33 8,700 9,000 8,490 29,857 268,713,000
04/08/2020 8,700 0.00 ■■ 0.00 8,740 8,790 8,520 20,802 180,977,400
03/08/2020 8,740 0.40 4.58 8,360 8,750 8,600 1,150 10,051,000
31/07/2020 8,360 -0.60 -7.18 8,950 8,950 8,360 9,051 75,666,360
30/07/2020 8,950 0.30 3.35 8,650 9,000 8,600 1,602 14,337,900
29/07/2020 8,650 -0.20 -2.31 8,870 8,680 8,500 1,185 10,250,250
28/07/2020 8,870 -0.10 -1.13 8,980 9,100 8,700 17,131 151,951,970
27/07/2020 8,980 -0.40 -4.45 9,380 9,380 8,730 5,345 47,998,100
26/07/2020 9,380 -0.20 -2.13 9,600 9,500 9,100 1,058 9,924,040
24/07/2020 9,380 -0.20 -2.13 9,600 9,500 9,100 1,058 9,924,040
23/07/2020 9,600 0.20 2.08 9,400 9,890 9,300 1,192 11,443,200
22/07/2020 9,400 -0.50 -5.32 9,900 9,700 9,400 3,753 35,278,200
21/07/2020 9,900 0.10 1.01 9,800 9,990 9,400 5,590 55,341,000
20/07/2020 9,800 -0.20 -2.04 9,990 9,900 9,550 285 2,793,000
19/07/2020 9,990 0.00 ■■ 0.00 9,960 9,990 9,300 347 3,466,530
17/07/2020 9,990 0.00 ■■ 0.00 9,960 9,990 9,300 347 3,466,530
16/07/2020 9,960 0.10 1.00 9,840 9,990 9,790 1,248 12,430,080
15/07/2020 9,840 -0.20 -2.03 9,990 9,890 9,600 3,841 37,795,440
14/07/2020 9,990 0.00 ■■ 0.00 9,990 9,990 9,450 1,149 11,478,510
13/07/2020 9,990 0.40 4.00 9,550 9,990 9,290 1,952 19,500,480
12/07/2020 9,550 0.00 ■■ 0.00 9,600 9,600 9,450 141 1,346,550
10/07/2020 9,550 0.00 ■■ 0.00 9,600 9,600 9,450 141 1,346,550
09/07/2020 9,600 0.20 2.08 9,450 9,750 9,450 29,828 286,348,800
08/07/2020 9,450 -0.30 -3.17 9,770 9,900 9,400 29 274,050
07/07/2020 9,770 0.00 ■■ 0.00 9,800 9,830 9,770 346 3,380,420
06/07/2020 9,800 0.20 2.04 9,570 9,990 9,400 1,022 10,015,600
05/07/2020 9,570 0.10 1.04 9,500 9,570 9,450 616 5,895,120
03/07/2020 9,570 0.10 1.04 9,500 9,570 9,450 616 5,895,120
02/07/2020 9,500 0.00 ■■ 0.00 9,490 9,800 9,500 188 1,786,000
01/07/2020 9,490 0.00 ■■ 0.00 9,500 9,590 9,440 1,384 13,134,160
30/06/2020 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 525 4,987,500
29/06/2020 9,500 0.30 3.16 9,250 9,500 9,260 1,314 12,483,000
28/06/2020 9,250 -0.68 -7.35 9,930 9,940 9,250 44,030 407,277,500
26/06/2020 9,250 -0.68 -7.35 9,930 9,940 9,250 44,030 407,277,500
25/06/2020 9,930 0.00 ■■ 0.00 9,950 9,940 9,710 1,015 10,078,950
24/06/2020 9,950 0.10 1.01 9,820 9,950 9,830 2,428 24,158,600
23/06/2020 9,820 0.00 ■■ 0.00 9,810 10,250 9,700 7,808 76,674,560
22/06/2020 9,810 -0.10 -1.02 9,940 9,940 9,810 654 6,415,740
19/06/2020 9,940 0.10 1.01 9,810 10,150 9,670 1,003 9,969,820
18/06/2020 9,810 -0.10 -1.02 9,950 9,950 9,800 163 1,599,030
17/06/2020 9,950 -0.05 -0.50 10,000 10,000 9,610 3,820 38,009,000
16/06/2020 10,000 0.00 ■■ 0.00 9,990 10,300 9,550 1,063 10,630,000
15/06/2020 9,990 0.10 1.00 9,910 10,400 9,910 7,059 70,519,410
14/06/2020 9,910 -0.60 -6.05 10,500 10,500 9,770 12,812 126,966,920
12/06/2020 9,910 -0.60 -6.05 10,500 10,500 9,770 12,812 126,966,920
11/06/2020 10,500 -0.20 -1.90 10,700 10,950 10,500 4,451 46,735,500
10/06/2020 10,700 -0.20 -1.87 10,900 10,950 10,150 1,193 12,765,100
09/06/2020 11,000 0.30 2.73 10,700 11,100 10,900 3,912 43,032,000
08/06/2020 10,700 0.00 ■■ 0.00 10,700 11,000 10,500 28,514 305,099,800
06/06/2020 10,700 0.40 3.74 10,250 10,700 10,100 6,951 74,375,700
05/06/2020 10,700 0.40 3.74 10,250 10,700 10,100 6,951 74,375,700
04/06/2020 10,250 -0.10 -0.98 10,300 10,300 9,950 2,153 22,068,250
03/06/2020 10,300 0.10 0.97 10,200 10,300 10,100 1,041 10,722,300
02/06/2020 10,200 -0.10 -0.98 10,300 10,550 9,700 13,783 140,586,600
01/06/2020 10,300 0.10 0.97 10,250 10,400 10,250 5,907 60,842,100
31/05/2020 10,250 0.20 1.95 10,100 10,600 9,720 3,542 36,305,500
29/05/2020 10,250 0.20 1.95 10,100 10,600 9,720 3,542 36,305,500
28/05/2020 10,100 -0.20 -1.98 10,300 10,350 9,700 1,048 10,584,800
27/05/2020 10,300 0.10 0.97 10,250 10,350 10,200 2,372 24,431,600
26/05/2020 10,250 0.30 2.93 9,990 10,250 9,600 4,709 48,267,250
25/05/2020 9,990 0.30 3.00 9,720 10,000 9,720 1,572 15,704,280
24/05/2020 9,720 -0.20 -2.06 9,900 9,930 9,700 694 6,745,680
22/05/2020 9,720 -0.20 -2.06 9,900 9,930 9,700 694 6,745,680
21/05/2020 9,900 -0.20 -2.02 10,100 10,300 9,800 1,161 11,493,900
20/05/2020 10,100 -0.30 -2.97 10,400 10,400 9,870 2,420 24,442,000
19/05/2020 10,400 -0.10 -0.96 10,500 10,600 9,770 2,132 22,172,800
18/05/2020 10,500 -0.70 -6.67 11,150 10,750 10,050 2,640 27,720,000
17/05/2020 11,150 0.20 1.79 10,950 11,300 10,900 13,299 148,283,850
15/05/2020 11,150 0.20 1.79 10,950 11,300 10,900 13,299 148,283,850
14/05/2020 10,950 0.40 3.65 10,500 11,050 10,500 7,456 81,643,200
13/05/2020 10,500 0.40 3.81 10,100 10,550 10,100 13,648 143,304,000
12/05/2020 10,100 0.10 0.99 9,990 10,200 9,820 7,372 74,457,200
11/05/2020 9,990 0.00 ■■ 0.00 9,950 10,000 9,860 2,368 23,656,320
10/05/2020 9,950 0.00 ■■ 0.00 9,900 10,000 9,700 3,238 32,218,100
08/05/2020 9,950 0.00 ■■ 0.00 9,900 10,000 9,700 3,238 32,218,100
07/05/2020 9,900 -0.10 -1.01 10,000 10,000 9,720 3,310 32,769,000
06/05/2020 10,000 0.50 5.00 9,500 10,100 9,300 6,110 61,100,000
05/05/2020 9,500 0.30 3.16 9,180 9,790 8,620 3,670 34,865,000
04/05/2020 9,200 -0.70 -7.61 9,870 9,260 9,180 5,592 51,446,400
01/05/2020 9,870 0.00 ■■ 0.00 9,870 10,000 9,750 1,697 16,749,390
30/04/2020 9,870 0.00 ■■ 0.00 9,870 10,000 9,750 1,697 16,749,390
29/04/2020 9,870 0.00 ■■ 0.00 9,870 10,000 9,750 1,697 16,749,390
28/04/2020 9,870 0.30 3.04 9,600 9,890 9,600 1,153 11,380,110
27/04/2020 9,600 0.00 ■■ 0.00 9,600 10,000 9,500 867 8,323,200
26/04/2020 9,600 0.00 ■■ 0.00 9,590 9,600 9,150 4,530 43,488,000
24/04/2020 9,600 0.00 ■■ 0.00 9,590 9,600 9,150 4,530 43,488,000
23/04/2020 9,590 0.10 1.04 9,500 9,600 9,220 573 5,495,070
22/04/2020 9,500 0.20 2.11 9,300 9,600 9,350 685 6,507,500
21/04/2020 9,300 -0.70 -7.53 10,000 10,000 9,300 3,035 28,225,500
20/04/2020 10,000 0.30 3.00 9,740 10,150 9,500 6,266 62,660,000
19/04/2020 9,740 0.40 4.11 9,300 9,790 9,300 2,245 21,866,300
17/04/2020 9,740 0.40 4.11 9,300 9,790 9,300 2,245 21,866,300
16/04/2020 9,300 0.00 ■■ 0.00 9,280 9,450 9,210 629 5,849,700
15/04/2020 9,280 0.10 1.08 9,200 9,300 9,010 1,460 13,548,800
14/04/2020 9,200 0.20 2.17 9,010 9,280 9,000 1,430 13,156,000
13/04/2020 9,010 -0.20 -2.22 9,230 9,300 8,990 2,969 26,750,690
12/04/2020 9,230 0.00 ■■ 0.00 9,230 9,370 8,720 107 987,610
10/04/2020 9,230 0.00 ■■ 0.00 9,230 9,370 8,720 107 987,610
09/04/2020 9,230 0.30 3.25 8,940 9,300 9,000 2,759 25,465,570
08/04/2020 8,940 0.00 ■■ 0.00 8,900 9,000 8,700 3,040 27,177,600
07/04/2020 8,900 0.00 ■■ 0.00 8,930 9,200 8,700 754 6,710,600
06/04/2020 8,930 0.60 6.72 8,350 8,930 8,250 7,994 71,386,420
03/04/2020 8,350 0.40 4.79 7,950 8,400 7,520 5,401 45,098,350
02/04/2020 7,950 0.20 2.52 7,750 7,950 7,300 2,140 17,013,000
01/04/2020 7,950 0.20 2.52 7,750 7,950 7,300 2,140 17,013,000
31/03/2020 7,750 0.00 ■■ 0.00 7,800 8,000 7,270 7,462 57,830,500
30/03/2020 7,800 0.20 2.56 7,630 7,890 7,100 3,267 25,482,600
29/03/2020 7,630 -0.50 -6.55 8,100 8,350 7,560 5,630 42,956,900
27/03/2020 7,630 -0.50 -6.55 8,100 8,350 7,560 5,630 42,956,900
26/03/2020 8,100 -0.20 -2.47 8,300 8,300 7,860 4,610 37,341,000
25/03/2020 8,300 0.30 3.61 8,000 8,350 8,000 3,137 26,037,100
24/03/2020 8,000 -0.40 -5.00 8,440 8,940 7,850 19,919 159,352,000
23/03/2020 8,440 -0.50 -5.92 8,980 8,970 8,360 3,368 28,425,920
22/03/2020 8,980 0.00 ■■ 0.00 8,980 9,490 8,530 383 3,439,340
20/03/2020 8,980 0.00 ■■ 0.00 8,980 9,490 8,530 383 3,439,340
19/03/2020 8,980 -0.70 -7.80 9,650 9,200 8,980 1,889 16,963,220
18/03/2020 9,650 0.60 6.22 9,100 9,690 8,600 416 4,014,400
17/03/2020 9,100 -0.30 -3.30 9,390 9,730 8,820 3,654 33,251,400
16/03/2020 9,390 -0.08 -0.85 9,470 9,470 8,870 21,670 203,481,300
13/03/2020 9,470 -0.33 -3.48 9,800 9,600 9,120 39,100 370,277,000
12/03/2020 9,800 -0.20 -2.04 10,000 10,000 9,300 25,290 247,842,000
11/03/2020 10,000 -0.10 -1.00 10,000 10,000 9,500 6,100 61,000,000
10/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 2,278 22,780,000
09/03/2020 10,000 -0.40 -4.00 10,400 10,700 9,700 6,470 64,700,000
07/03/2020 10,400 0.20 1.92 10,200 10,600 10,200 23 239,200
06/03/2020 10,400 0.20 1.92 10,200 10,600 10,200 23 239,200
05/03/2020 10,200 -0.20 -1.96 10,400 10,800 10,150 1,309 13,351,800
04/03/2020 10,200 0.00 ■■ 0.00 10,200 10,500 10,100 6,384 65,116,800
03/03/2020 10,200 0.30 2.94 9,900 10,300 9,950 2,733 27,876,600
02/03/2020 9,900 -0.30 -3.03 10,200 10,300 9,800 5,261 52,083,900
28/02/2020 10,200 0.10 0.98 10,050 10,750 10,000 2,228 22,725,600
27/02/2020 10,050 -0.30 -2.99 10,300 10,400 10,050 2,347 23,587,350
26/02/2020 10,300 0.10 0.97 10,250 10,500 10,000 3,096 31,888,800
25/02/2020 10,250 -0.60 -5.85 10,850 10,400 10,200 580 5,945,000
24/02/2020 10,850 0.20 1.84 10,700 10,850 10,200 1,577 17,110,450
21/02/2020 10,700 -0.20 -1.87 10,850 10,950 10,500 661 7,072,700
20/02/2020 10,850 0.20 1.84 10,700 10,900 10,700 2,029 22,014,650
19/02/2020 10,700 0.40 3.74 10,250 10,950 10,500 2,801 29,970,700
18/02/2020 10,250 -0.10 -0.98 10,350 10,400 10,250 290 2,972,500
17/02/2020 10,350 0.00 ■■ 0.00 10,300 10,800 10,350 1,376 14,241,600
15/02/2020 10,300 -0.20 -1.94 10,500 10,300 10,250 1,323 13,626,900
14/02/2020 10,300 -0.20 -1.94 10,500 10,300 10,250 1,323 13,626,900
13/02/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 673 7,066,500
12/02/2020 10,500 0.30 2.86 10,200 10,800 10,200 900 9,450,000
11/02/2020 10,200 0.60 5.88 9,600 10,200 9,610 4,259 43,441,800
10/02/2020 9,600 -0.40 -4.17 9,980 9,800 9,550 389 3,734,400
09/02/2020 9,980 0.20 2.00 9,800 9,980 9,900 102 1,017,960
07/02/2020 9,980 0.20 2.00 9,800 9,980 9,900 102 1,017,960
06/02/2020 9,800 0.30 3.06 9,520 10,000 9,470 149 1,460,200
05/02/2020 9,520 -0.40 -4.20 9,900 9,900 9,520 1,345 12,804,400
04/02/2020 9,900 0.20 2.02 9,700 10,000 9,700 402 3,979,800
03/02/2020 9,700 -0.50 -5.15 10,200 10,200 9,490 5,841 56,657,700
02/02/2020 10,200 -0.50 -4.90 10,650 10,600 10,100 3,788 38,637,600
31/01/2020 10,200 -0.50 -4.90 10,650 10,600 10,100 3,788 38,637,600
30/01/2020 10,650 0.30 2.82 10,400 10,800 10,050 1,683 17,923,950
29/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
28/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
27/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
26/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
24/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
23/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
22/01/2020 10,400 0.00 ■■ 0.00 10,450 10,900 10,300 4,699 48,869,600
21/01/2020 10,450 -0.05 -0.48 10,450 10,450 10,300 3,190 33,335,500
20/01/2020 10,450 -0.10 -0.96 10,550 10,450 10,100 190 1,985,500
17/01/2020 10,550 0.20 1.90 10,350 10,600 10,200 6,920 73,006,000
16/01/2020 10,350 0.20 1.93 10,350 10,900 10,350 4,990 51,646,500
15/01/2020 10,350 -0.15 -1.45 10,500 10,500 10,350 4,820 49,887,000
13/01/2020 10,900 0.50 4.59 10,450 11,150 10,400 539 5,875,100
10/01/2020 10,450 -0.10 -0.96 10,550 10,500 10,400 361 3,772,450
09/01/2020 10,550 0.00 ■■ 0.00 10,550 10,600 10,350 616 6,498,800
08/01/2020 10,550 -0.10 -0.95 10,650 10,650 10,400 24 253,200
07/01/2020 10,650 0.00 ■■ 0.00 10,700 10,900 10,500 1,433 15,261,450
06/01/2020 10,700 0.20 1.87 10,500 10,700 10,500 4 42,800
03/01/2020 10,500 -0.30 -2.86 10,750 10,750 10,450 855 8,977,500
02/01/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,500 202 2,171,500
31/12/2019 10,750 -0.10 -0.93 10,800 10,800 10,550 58 623,500
30/12/2019 10,800 -0.10 -0.93 10,950 10,950 10,500 556 6,004,800
27/12/2019 10,950 -0.30 -2.74 11,200 11,000 10,950 54 591,300
26/12/2019 11,200 -0.10 -0.89 11,300 11,200 11,100 194 2,172,800
25/12/2019 11,300 0.50 4.42 10,800 11,300 10,500 1,096 12,384,800
24/12/2019 10,800 -0.10 -0.93 10,900 10,800 10,500 258 2,786,400
23/12/2019 10,900 0.00 ■■ 0.00 10,950 10,900 10,900 6 65,400
21/12/2019 10,950 -0.05 -0.46 11,000 10,950 10,600 10,050 110,047,500
20/12/2019 10,950 -0.05 -0.46 11,000 10,950 10,600 10,050 110,047,500
19/12/2019 11,000 -0.20 -1.82 11,150 11,000 10,450 8,579 94,369,000
18/12/2019 11,150 0.00 ■■ 0.00 11,200 11,150 10,900 140 1,561,000
17/12/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 202 2,262,400
16/12/2019 11,200 0.20 1.79 11,000 11,300 11,000 30 336,000
13/12/2019 11,000 -0.10 -0.91 11,100 11,300 11,000 2,324 25,564,000
12/12/2019 11,100 -0.10 -0.90 11,200 11,300 10,700 942 10,456,200
11/12/2019 11,200 0.10 0.89 11,100 11,200 11,000 6,695 74,984,000
10/12/2019 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 1,166 12,942,600
09/12/2019 11,100 -0.20 -1.80 11,300 11,200 11,000 61 677,100
07/12/2019 11,300 0.10 0.88 11,200 11,300 10,800 396 4,474,800
06/12/2019 11,300 0.10 0.88 11,200 11,300 10,800 396 4,474,800
05/12/2019 11,200 -0.10 -0.89 11,300 11,200 10,800 233 2,609,600
04/12/2019 11,300 0.50 4.42 10,800 11,300 10,700 1,048 11,842,400
03/12/2019 10,800 0.00 ■■ 0.00 10,850 10,800 10,800 610 6,588,000
02/12/2019 10,850 0.00 ■■ 0.00 10,850 10,850 10,650 228 2,473,800
29/11/2019 10,850 -0.10 -0.92 10,900 11,000 10,800 2,144 23,262,400
28/11/2019 10,900 -0.30 -2.75 11,200 11,200 10,900 751 8,185,900
27/11/2019 11,200 -0.10 -0.89 11,300 11,200 11,000 250 2,800,000
26/11/2019 11,300 0.00 ■■ 0.00 11,300 11,300 10,800 973 10,994,900
25/11/2019 11,300 0.30 2.65 11,000 11,450 11,000 83 937,900
23/11/2019 11,000 0.10 0.91 10,950 11,000 10,650 782 8,602,000
22/11/2019 11,000 0.10 0.91 10,950 11,000 10,650 782 8,602,000
21/11/2019 10,950 -0.80 -7.31 11,750 11,300 10,950 14,635 160,253,250
20/11/2019 11,750 -0.10 -0.85 11,800 11,750 11,300 651 7,649,250
19/11/2019 11,800 0.20 1.69 11,600 11,900 11,500 141 1,663,800
18/11/2019 11,600 0.30 2.59 11,300 12,000 11,500 11,493 133,318,800
15/11/2019 11,300 -0.10 -0.88 11,400 11,500 11,200 2,716 30,690,800
14/11/2019 11,400 0.10 0.88 11,350 11,400 11,350 90 1,026,000
13/11/2019 11,350 0.00 ■■ 0.00 11,350 11,950 11,350 3,021 34,288,350
12/11/2019 11,350 0.70 6.17 10,650 11,350 10,650 14,440 163,894,000
11/11/2019 10,650 0.00 ■■ 0.00 10,700 10,700 10,600 711 7,572,150
08/11/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 3,190 34,133,000
07/11/2019 10,700 -0.20 -1.87 10,900 10,800 10,600 1,709 18,286,300
06/11/2019 10,900 0.00 ■■ 0.00 10,950 10,900 10,550 3,062 33,375,800
05/11/2019 10,950 -0.10 -0.91 11,000 11,000 10,600 4,445 48,672,750
04/11/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,000 321 3,579,150
01/11/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,000 321 3,579,150
31/10/2019 11,150 0.00 ■■ 0.00 11,200 11,200 11,000 3,756 41,879,400
30/10/2019 11,200 0.10 0.89 11,100 11,250 11,100 438 4,905,600
29/10/2019 11,100 -0.10 -0.90 11,150 11,300 11,000 6,431 71,384,100
28/10/2019 11,150 0.00 ■■ 0.00 11,150 11,250 11,000 1,002 11,172,300
26/10/2019 11,150 0.20 1.79 11,000 11,150 11,050 206 2,296,900
25/10/2019 11,150 0.20 1.79 11,000 11,150 11,050 206 2,296,900
24/10/2019 11,000 -0.20 -1.82 11,200 11,200 11,000 742 8,162,000
23/10/2019 11,200 -0.10 -0.89 11,300 11,250 11,000 4,990 55,888,000
22/10/2019 11,300 0.00 ■■ 0.00 11,300 11,350 11,200 1,438 16,249,400
21/10/2019 11,300 -0.10 -0.88 11,400 11,400 11,100 3,881 43,855,300
18/10/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,150 314 3,579,600
17/10/2019 11,400 0.20 1.75 11,200 11,400 11,150 1,333 15,196,200
16/10/2019 11,200 0.00 ■■ 0.00 11,150 11,250 11,000 2,342 26,230,400
15/10/2019 11,150 -0.40 -3.59 11,500 11,450 10,700 1,398 15,587,700
14/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 12,771 146,866,500
11/10/2019 11,500 0.10 0.87 11,400 11,500 11,300 308 3,542,000
10/10/2019 11,400 -0.10 -0.88 11,500 11,500 11,300 789 8,994,600
09/10/2019 11,500 -0.10 -0.87 11,550 11,500 11,200 51 586,500
08/10/2019 11,550 0.30 2.60 11,300 11,550 11,300 6,027 69,611,850
07/10/2019 11,300 0.10 0.88 11,200 11,400 11,050 2,971 33,572,300
04/10/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,050 751 8,411,200
03/10/2019 11,200 -0.10 -0.89 11,300 11,300 11,000 326 3,651,200
02/10/2019 11,300 -0.20 -1.77 11,500 11,400 11,200 495 5,593,500
01/10/2019 11,500 0.10 0.87 11,400 11,600 11,200 1,653 19,009,500
30/09/2019 11,400 0.20 1.75 11,200 11,400 11,200 594 6,771,600
27/09/2019 11,200 -0.60 -5.36 11,800 11,700 11,000 44,414 497,436,800
26/09/2019 11,800 0.00 ■■ 0.00 11,850 11,800 11,400 1,119 13,204,200
25/09/2019 11,850 -0.20 -1.69 12,000 11,850 11,400 333 3,946,050
24/09/2019 12,000 0.20 1.67 11,800 12,000 11,700 300 3,600,000
23/09/2019 11,800 0.00 ■■ 0.00 11,850 11,800 11,800 1,131 13,345,800
20/09/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,450 217 2,571,450
19/09/2019 11,850 -0.10 -0.84 11,950 11,900 11,300 2,299 27,243,150
18/09/2019 11,950 0.30 2.51 11,700 11,950 11,850 2,192 26,194,400
17/09/2019 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 1,228 14,367,600
16/09/2019 11,700 -0.30 -2.56 12,000 11,950 11,650 698 8,166,600
13/09/2019 12,000 0.20 1.67 11,800 12,300 11,650 1,561 18,732,000
12/09/2019 11,800 0.00 ■■ 0.00 11,850 11,900 11,800 438 5,168,400
11/09/2019 11,850 0.30 2.53 11,600 11,900 11,500 2,142 25,382,700
10/09/2019 12,100 0.20 1.65 11,900 12,100 11,550 11,510 139,271,000
09/09/2019 11,900 -0.40 -3.36 12,300 12,100 11,700 1,354 16,112,600
06/09/2019 12,300 -0.30 -2.44 12,600 12,600 12,000 7,317 89,999,100
05/09/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,000 1,171 14,754,600
04/09/2019 12,600 -0.40 -3.17 12,950 12,900 12,200 3,987 50,236,200
03/09/2019 12,950 0.00 ■■ 0.00 12,950 13,150 12,800 2,887 37,386,650
30/08/2019 12,950 0.40 3.09 12,500 13,000 12,500 4,450 57,627,500
29/08/2019 12,500 0.80 6.40 11,700 12,500 11,500 21,365 267,062,500
28/08/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,450 4,492 52,556,400
27/08/2019 11,700 -0.10 -0.85 11,800 11,900 11,500 3,347 39,159,900
26/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,350 465 5,487,000
23/08/2019 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 1,119 13,204,200
22/08/2019 11,800 0.50 4.24 11,350 12,000 11,250 1,227 14,478,600
21/08/2019 11,350 -0.20 -1.76 11,500 11,650 11,300 6,448 73,184,800
20/08/2019 11,500 0.10 0.87 11,400 11,750 11,200 9,166 105,409,000
19/08/2019 11,400 -0.30 -2.63 11,650 11,800 11,400 6,770 77,178,000
16/08/2019 11,650 -0.40 -3.43 12,100 12,400 11,600 5,736 66,824,400
15/08/2019 12,100 0.70 5.79 11,400 12,100 11,100 9,911 119,923,100
14/08/2019 11,400 0.20 1.75 11,250 11,450 11,050 9,137 104,161,800
13/08/2019 11,250 -0.40 -3.56 11,700 11,650 11,200 2,606 29,317,500
12/08/2019 11,700 0.30 2.56 11,400 11,700 11,100 4,309 50,415,300
09/08/2019 11,400 -0.50 -4.39 11,900 12,000 11,400 8,384 95,577,600
08/08/2019 11,900 0.10 0.84 11,850 12,000 11,500 5,243 62,391,700
07/08/2019 11,850 -0.30 -2.53 12,150 12,500 11,850 6,419 76,065,150
06/08/2019 12,150 0.00 ■■ 0.00 12,150 12,150 12,000 3,415 41,492,250
05/08/2019 12,150 -0.40 -3.29 12,500 12,500 11,850 2,608 31,687,200
02/08/2019 12,500 -0.10 -0.80 12,550 12,500 11,750 2,593 32,412,500
01/08/2019 12,550 0.60 4.78 12,000 12,550 11,800 2,442 30,647,100
31/07/2019 12,000 -0.20 -1.67 12,150 12,150 11,500 7,937 95,244,000
30/07/2019 12,150 -0.90 -7.41 13,000 13,000 12,100 8,445 102,606,750
29/07/2019 13,000 0.10 0.77 12,900 13,200 12,700 3,652 47,476,000
26/07/2019 12,900 0.00 ■■ 0.00 12,950 12,950 12,650 2,083 26,870,700
25/07/2019 12,950 0.00 ■■ 0.00 12,950 13,000 12,800 5,174 67,003,300
24/07/2019 12,950 -0.10 -0.77 13,000 13,050 12,700 953 12,341,350
23/07/2019 13,000 -0.20 -1.54 13,200 13,200 13,000 1,644 21,372,000
22/07/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 4,732 62,462,400
19/07/2019 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 1,953 25,779,600
18/07/2019 13,200 0.00 ■■ 0.00 13,200 13,800 12,900 11,234 148,288,800
17/07/2019 13,200 -0.20 -1.52 13,400 13,400 13,200 491 6,481,200
16/07/2019 13,400 -0.10 -0.75 13,500 13,500 13,250 995 13,333,000
15/07/2019 13,500 0.10 0.74 13,400 13,500 13,200 4,116 55,566,000
12/07/2019 13,400 -0.20 -1.49 13,600 13,600 13,400 9,526 127,648,400
11/07/2019 13,600 0.10 0.74 13,500 13,700 13,450 4,250 57,800,000
10/07/2019 13,500 -0.20 -1.48 13,700 13,700 13,500 2,238 30,213,000
09/07/2019 13,700 0.00 ■■ 0.00 13,650 13,700 13,500 1,860 25,482,000
08/07/2019 13,650 -0.10 -0.73 13,750 13,800 13,650 1,646 22,467,900
05/07/2019 13,750 -0.10 -0.73 13,800 13,750 13,550 1,092 15,015,000
04/07/2019 13,800 0.20 1.45 13,650 13,800 13,500 5,902 81,447,600
03/07/2019 13,650 0.10 0.73 13,550 13,700 13,600 9,195 125,511,750
02/07/2019 13,550 -0.30 -2.21 13,850 13,800 13,300 4,702 63,712,100
01/07/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,800 762 10,553,700
28/06/2019 13,800 -0.10 -0.72 13,900 13,900 13,500 602 8,307,600
27/06/2019 13,900 0.10 0.72 13,800 14,000 13,300 3,186 44,285,400
26/06/2019 13,800 0.00 ■■ 0.00 13,800 14,200 13,800 4,218 58,208,400
25/06/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 2,541 35,065,800
24/06/2019 13,800 -0.20 -1.45 14,000 14,000 13,800 470 6,486,000
21/06/2019 14,000 0.20 1.43 13,850 14,000 13,950 1,703 23,842,000
20/06/2019 13,850 -0.40 -2.89 14,200 14,200 13,850 2,538 35,151,300
19/06/2019 14,200 0.20 1.41 14,000 14,400 14,000 1,564 22,208,800
18/06/2019 14,000 -0.30 -2.14 14,250 14,200 13,900 7,019 98,266,000
17/06/2019 14,250 -0.20 -1.40 14,400 14,400 13,800 4,821 68,699,250
16/06/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 3,147 45,316,800
14/06/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 3,147 45,316,800
13/06/2019 14,400 0.00 ■■ 0.00 14,450 14,450 14,200 366 5,270,400
11/06/2019 14,600 -0.10 -0.68 14,650 14,600 14,250 737 10,760,200
10/06/2019 14,650 0.10 0.68 14,600 14,700 14,500 1,741 25,505,650
09/06/2019 14,600 -0.10 -0.68 14,700 14,750 14,250 510 7,446,000
07/06/2019 14,600 -0.10 -0.68 14,700 14,750 14,250 510 7,446,000
06/06/2019 14,700 -1.20 -8.16 15,900 14,900 14,100 2,852 41,924,400
05/06/2019 15,900 0.80 5.03 15,150 15,900 15,200 8,574 136,326,600
04/06/2019 15,150 -0.30 -1.98 15,400 15,400 15,150 2,625 39,768,750
03/06/2019 15,400 0.10 0.65 15,350 16,000 15,250 1,445 22,253,000
02/06/2019 15,350 0.00 ■■ 0.00 15,350 15,500 15,350 6,406 98,332,100
31/05/2019 15,350 0.00 ■■ 0.00 15,350 15,500 15,350 6,406 98,332,100
30/05/2019 15,350 -0.20 -1.30 15,500 15,500 15,250 1,473 22,610,550
29/05/2019 15,500 -0.10 -0.65 15,550 15,550 15,200 1,309 20,289,500
28/05/2019 15,550 0.20 1.29 15,400 15,550 15,100 2,702 42,016,100
27/05/2019 15,400 -0.20 -1.30 15,600 15,500 15,100 8,300 127,820,000
26/05/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 669 10,436,400
24/05/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 669 10,436,400
23/05/2019 15,600 0.00 ■■ 0.00 15,600 15,650 15,550 53 826,800
22/05/2019 15,600 0.00 ■■ 0.00 15,600 15,900 15,500 5,497 85,753,200
21/05/2019 15,600 -0.10 -0.64 15,650 15,700 15,450 1,015 15,834,000
20/05/2019 15,650 -0.20 -1.28 15,800 15,800 15,500 1,523 23,834,950
19/05/2019 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 191 3,017,800
17/05/2019 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 191 3,017,800
16/05/2019 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 2,081 32,879,800
15/05/2019 15,800 0.30 1.90 15,500 15,900 15,500 7,166 113,222,800
14/05/2019 15,500 -0.10 -0.65 15,600 15,600 15,300 699 10,834,500
13/05/2019 15,600 -0.40 -2.56 16,000 16,000 15,500 5,468 85,300,800
12/05/2019 16,000 0.50 3.13 15,500 16,000 15,400 2,405 38,480,000
10/05/2019 16,000 0.50 3.13 15,500 16,000 15,400 2,405 38,480,000
09/05/2019 15,500 0.10 0.65 15,450 15,500 15,200 859 13,314,500
08/05/2019 15,450 -0.10 -0.65 15,500 15,500 15,300 1,232 19,034,400
07/05/2019 15,500 0.40 2.58 15,100 15,800 15,100 6,304 97,712,000
06/05/2019 15,100 -0.10 -0.66 15,200 15,300 15,000 6,729 101,607,900
05/05/2019 15,200 -0.10 -0.66 15,300 15,700 15,200 4,297 65,314,400
03/05/2019 15,200 -0.10 -0.66 15,300 15,700 15,200 4,297 65,314,400
02/05/2019 15,300 -0.70 -4.58 16,000 15,600 15,200 13,040 199,512,000
01/05/2019 16,000 -0.10 -0.63 16,100 16,600 15,900 7,462 119,392,000
30/04/2019 16,000 -0.10 -0.63 16,100 16,600 15,900 7,462 119,392,000
29/04/2019 16,000 -0.10 -0.63 16,100 16,600 15,900 7,462 119,392,000
28/04/2019 16,000 -0.10 -0.63 16,100 16,600 15,900 7,462 119,392,000
26/04/2019 16,000 -0.10 -0.63 16,100 16,600 15,900 7,462 119,392,000
25/04/2019 16,100 0.20 1.24 15,900 16,100 15,800 1,557 25,067,700
24/04/2019 15,900 -0.30 -1.89 16,200 16,200 15,800 5,615 89,278,500
23/04/2019 16,200 -0.10 -0.62 16,300 16,250 16,000 1,350 21,870,000
22/04/2019 16,300 0.20 1.23 16,150 16,500 16,000 2,668 43,488,400
21/04/2019 16,150 -0.10 -0.62 16,250 16,300 16,000 1,704 27,519,600
19/04/2019 16,150 -0.10 -0.62 16,250 16,300 16,000 1,704 27,519,600
18/04/2019 16,250 0.00 ■■ 0.00 16,250 16,500 16,100 2,506 40,722,500
17/04/2019 16,250 0.10 0.62 16,150 16,300 16,050 6,417 104,276,250
16/04/2019 16,150 -0.10 -0.62 16,200 16,450 16,000 3,202 51,712,300
15/04/2019 16,200 -0.40 -2.47 16,600 16,600 16,200 4,352 70,502,400
12/04/2019 16,200 -0.40 -2.47 16,600 16,600 16,200 4,352 70,502,400
11/04/2019 16,600 0.30 1.81 16,300 16,600 16,300 6,646 110,323,600
10/04/2019 16,300 -0.10 -0.61 16,400 16,400 16,050 1,640 26,732,000
09/04/2019 16,400 0.10 0.61 16,300 16,400 16,150 3,394 55,661,600
08/04/2019 16,300 0.00 ■■ 0.00 16,300 16,400 16,150 4,082 66,536,600
05/04/2019 16,300 -0.10 -0.61 16,350 16,550 16,000 8,492 138,419,600
04/04/2019 16,350 0.00 ■■ 0.00 16,400 16,500 16,050 2,017 32,977,950
03/04/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,050 4,081 66,928,400
02/04/2019 16,400 0.40 2.44 16,000 16,500 16,000 24,173 396,437,200
01/04/2019 16,000 -0.50 -3.13 16,500 16,500 16,000 10,344 165,504,000
31/03/2019 17,350 -0.05 -0.29 17,400 17,700 17,350 58,080 1,007,688,000
29/03/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,000 1,678 27,687,000
28/03/2019 16,500 0.50 3.03 16,000 16,700 15,750 13,950 230,175,000
27/03/2019 16,000 0.30 1.88 15,750 16,000 15,750 3,262 52,192,000
26/03/2019 15,750 -0.20 -1.27 15,900 16,000 15,600 4,807 75,710,250
25/03/2019 15,900 0.20 1.26 15,750 15,900 15,600 11,383 180,989,700
22/03/2019 15,750 0.00 ■■ 0.00 15,750 15,900 15,650 692 10,899,000
21/03/2019 15,750 0.10 0.63 15,650 16,050 15,600 6,767 106,580,250
20/03/2019 15,650 0.00 ■■ 0.00 15,650 15,900 15,550 4,863 76,105,950
19/03/2019 15,650 0.00 ■■ 0.00 15,700 16,000 15,600 3,361 52,599,650
18/03/2019 15,700 -0.30 -1.91 16,000 16,000 15,700 10,848 170,313,600
15/03/2019 16,000 0.10 0.63 15,900 16,000 15,800 2,723 43,568,000
14/03/2019 15,900 0.10 0.63 15,800 16,000 15,700 2,201 34,995,900
13/03/2019 15,800 -0.20 -1.27 16,000 16,100 15,700 31,532 498,205,600
12/03/2019 16,000 0.20 1.25 15,800 16,050 15,700 10,282 164,512,000
11/03/2019 15,800 -0.20 -1.27 16,000 16,000 15,550 6,312 99,729,600
08/03/2019 16,000 -0.40 -2.50 16,350 16,300 15,850 7,124 113,984,000
07/03/2019 16,350 -0.30 -1.83 16,700 16,900 16,350 8,212 134,266,200
06/03/2019 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 6,975 116,482,500
05/03/2019 16,700 0.00 ■■ 0.00 16,700 17,300 16,350 19,618 327,620,600
04/03/2019 16,700 0.50 2.99 16,200 16,800 15,900 25,159 420,155,300
01/03/2019 16,200 0.30 1.85 15,900 16,200 15,900 5,911 95,758,200
28/02/2019 15,900 0.20 1.26 15,700 16,250 15,700 11,517 183,120,300
27/02/2019 15,700 0.30 1.91 15,400 15,800 15,400 12,164 190,974,800
26/02/2019 15,400 0.10 0.65 15,350 15,600 15,300 5,987 92,199,800
25/02/2019 15,350 -0.10 -0.65 15,400 15,600 15,350 5,919 90,856,650
22/02/2019 15,400 -0.10 -0.65 15,500 15,550 15,350 3,607 55,547,800
21/02/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 5,661 87,745,500
20/02/2019 15,500 0.10 0.65 15,450 15,600 15,400 4,174 64,697,000
19/02/2019 15,450 -0.40 -2.59 15,800 15,850 15,400 10,054 155,334,300
18/02/2019 15,800 0.00 ■■ 0.00 15,800 16,200 15,700 1,376 21,740,800
15/02/2019 15,800 -0.20 -1.27 16,000 16,000 15,600 6,967 110,078,600
14/02/2019 16,000 0.30 1.88 15,700 16,200 15,500 4,989 79,824,000
13/02/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 5,354 84,057,800
12/02/2019 15,700 -0.10 -0.64 15,750 15,850 15,500 6,611 103,792,700
11/02/2019 15,750 0.40 2.54 15,300 15,750 15,350 2,215 34,886,250
01/02/2019 15,300 -0.10 -0.65 15,400 15,500 15,100 6,667 102,005,100
31/01/2019 15,400 -0.30 -1.95 15,650 15,650 15,250 7,281 112,127,400
30/01/2019 15,650 0.00 ■■ 0.00 15,650 16,000 15,600 3,923 61,394,950
29/01/2019 15,650 0.00 ■■ 0.00 15,700 15,900 15,500 2,207 34,539,550
28/01/2019 15,700 -0.20 -1.27 15,850 16,000 15,600 3,303 51,857,100
25/01/2019 15,850 -0.40 -2.52 16,250 16,250 15,850 5,494 87,079,900
24/01/2019 16,250 0.10 0.62 16,150 16,300 16,150 5,803,000 94,298,750,000
23/01/2019 16,150 -0.20 -1.24 16,350 16,500 16,150 1,916,000 30,943,400,000
22/01/2019 16,350 0.30 1.83 16,050 16,800 16,200 10,035,000 164,072,250,000
21/01/2019 16,050 0.05 0.31 16,000 16,250 16,050 46,710 749,695,500
19/01/2019 14,900 -1.40 -9.40 16,300 16,450 16,000 15,000 223,500,000
18/01/2019 16,000 -0.30 -1.88 16,300 16,450 16,000 25,300 404,800,000
17/01/2019 16,300 -0.20 -1.23 16,500 16,500 16,100 23,410 381,583,000
16/01/2019 16,500 -0.20 -1.21 16,700 16,700 16,250 38,360 632,940,000
15/01/2019 16,700 0.35 2.10 16,350 17,000 16,350 95,300 1,591,510,000
14/01/2019 16,350 0.70 4.28 15,650 16,400 15,550 253,320 4,141,782,000
11/01/2019 15,650 0.05 0.32 15,600 15,650 15,400 45,640 714,266,000
10/01/2019 15,600 -0.10 -0.64 15,700 15,950 15,600 20,110 313,716,000
09/01/2019 15,700 0.20 1.27 15,500 16,000 15,500 42,760 671,332,000
08/01/2019 15,500 -0.05 -0.32 15,500 15,600 15,450 27,930 432,915,000
07/01/2019 15,500 0.20 1.29 15,500 15,750 15,500 9,000 139,500,000
04/01/2019 15,500 0.15 0.97 15,350 15,600 15,100 47,880 742,140,000
03/01/2019 15,350 -0.10 -0.65 15,450 15,650 15,100 66,110 1,014,788,500
02/01/2019 15,450 0.05 0.32 15,450 15,700 15,400 23,560 364,002,000
30/12/2018 15,450 -0.05 -0.32 15,500 15,800 15,400 61,760 954,192,000
28/12/2018 15,450 -0.05 -0.32 15,500 15,800 15,400 61,760 954,192,000
27/12/2018 15,500 0.10 0.65 15,400 15,800 15,500 41,330 640,615,000
26/12/2018 15,400 0.15 0.97 15,400 15,700 15,300 53,640 826,056,000
25/12/2018 15,400 -0.35 -2.27 15,750 15,500 15,100 136,880 2,107,952,000
24/12/2018 15,750 0.15 0.95 15,600 16,000 15,550 92,140 1,451,205,000
23/12/2018 15,600 -0.10 -0.64 15,700 15,750 15,500 64,020 998,712,000
21/12/2018 15,600 -0.10 -0.64 15,700 15,750 15,500 64,020 998,712,000
20/12/2018 15,700 -0.05 -0.32 15,750 15,900 15,500 86,410 1,356,637,000
19/12/2018 15,750 -0.15 -0.95 15,900 16,200 15,700 94,490 1,488,217,500
18/12/2018 15,900 0.10 0.63 15,900 16,350 15,500 127,420 2,025,978,000
17/12/2018 15,900 -1.15 -7.23 17,050 17,200 15,900 115,060 1,829,454,000
16/12/2018 17,050 -0.15 -0.88 17,200 17,450 17,000 70,490 1,201,854,500
14/12/2018 17,050 -0.15 -0.88 17,200 17,450 17,000 70,490 1,201,854,500
13/12/2018 17,200 -0.15 -0.87 17,350 17,500 16,700 166,290 2,860,188,000
12/12/2018 17,350 0.15 0.86 17,200 17,600 17,200 58,490 1,014,801,500
11/12/2018 17,200 -0.50 -2.91 17,700 17,700 17,200 145,600 2,504,320,000
10/12/2018 17,700 -0.20 -1.13 17,900 17,900 17,500 222,220 3,933,294,000
09/12/2018 17,900 0.20 1.12 17,700 18,200 17,700 294,830 5,277,457,000
07/12/2018 17,900 0.20 1.12 17,700 18,200 17,700 294,830 5,277,457,000
06/12/2018 17,700 -0.50 -2.82 18,200 18,450 17,700 477,800 8,457,060,000
05/12/2018 18,200 0.30 1.65 17,900 18,450 17,600 397,350 7,231,770,000
04/12/2018 17,900 0.60 3.35 17,300 17,900 17,300 209,150 3,743,785,000
03/12/2018 17,300 -0.05 -0.29 17,350 17,850 17,300 200,870 3,475,051,000
30/11/2018 17,350 -0.05 -0.29 17,400 17,700 17,350 58,080 1,007,688,000
29/11/2018 17,400 -0.40 -2.30 17,800 17,900 17,400 205,850 3,581,790,000
28/11/2018 17,800 -0.40 -2.25 17,800 18,100 17,400 189,010 3,364,378,000
27/11/2018 17,800 0.20 1.12 17,600 18,300 17,400 256,370 4,563,386,000
26/11/2018 17,600 0.55 3.13 17,050 17,700 16,800 150,670 2,651,792,000
25/11/2018 17,050 -0.95 -5.57 18,000 18,000 17,050 181,520 3,094,916,000
23/11/2018 17,050 -0.95 -5.57 18,000 18,000 17,050 181,520 3,094,916,000
22/11/2018 18,000 0.05 0.28 18,000 18,450 17,900 168,230 3,028,140,000
21/11/2018 18,000 0.45 2.50 17,550 18,150 17,200 225,570 4,060,260,000
20/11/2018 17,550 0.10 0.57 17,450 17,550 17,100 91,850 1,611,967,500
19/11/2018 17,450 0.10 0.57 17,350 17,750 17,300 102,420 1,787,229,000
16/11/2018 17,350 -0.15 -0.86 17,500 17,800 17,200 216,160 3,750,376,000
15/11/2018 17,500 0.10 0.57 17,400 18,000 17,400 103,440 1,810,200,000
14/11/2018 17,400 0.10 0.57 17,400 18,000 17,400 304,640 5,300,736,000
13/11/2018 17,400 1.10 6.32 16,300 17,400 16,300 430,370 7,488,438,000
12/11/2018 16,300 0.10 0.61 16,300 16,450 16,150 44,660 727,958,000
09/11/2018 16,300 0.05 0.31 16,250 16,350 16,200 59,460 969,198,000
08/11/2018 16,250 0.05 0.31 16,200 17,000 16,200 133,020 2,161,575,000
07/11/2018 16,200 -0.10 -0.62 16,300 16,350 16,100 42,000 680,400,000
06/11/2018 16,300 0.30 1.84 16,000 16,500 16,150 94,210 1,535,623,000
05/11/2018 16,000 0.05 0.31 16,000 16,400 16,000 56,940 911,040,000
02/11/2018 16,000 0.35 2.19 15,650 16,600 15,650 71,420 1,142,720,000
01/11/2018 15,650 0.05 0.32 15,600 16,000 15,650 70,910 1,109,741,500
31/10/2018 15,600 0.90 5.77 14,600 15,600 15,100 82,340 1,284,504,000
30/10/2018 14,600 -0.40 -2.74 15,000 14,850 14,400 30,050 438,730,000
29/10/2018 15,000 0.30 2.00 14,700 15,250 14,400 8,140 122,100,000
28/10/2018 14,700 0.20 1.36 14,500 15,000 14,500 47,280 695,016,000
26/10/2018 14,700 0.20 1.36 14,500 15,000 14,500 47,280 695,016,000
25/10/2018 14,500 -0.50 -3.45 15,000 14,900 14,300 69,500 1,007,750,000
24/10/2018 15,000 -0.30 -2.00 15,300 15,600 15,000 78,770 1,181,550,000
23/10/2018 15,300 -0.20 -1.31 15,500 15,700 15,300 63,240 967,572,000
22/10/2018 15,500 -0.20 -1.29 15,700 15,900 15,500 58,220 902,410,000
20/10/2018 15,700 -0.30 -1.91 16,000 15,900 15,600 39,220 615,754,000
19/10/2018 15,700 -0.30 -1.91 16,000 15,900 15,600 39,220 615,754,000
18/10/2018 16,000 -0.50 -3.13 16,000 16,200 15,100 51,770 828,320,000
17/10/2018 16,000 -0.15 -0.94 16,150 16,300 16,000 51,190 819,040,000
16/10/2018 16,150 0.15 0.93 16,000 16,300 15,700 64,070 1,034,730,500
15/10/2018 16,000 -0.20 -1.25 16,200 16,500 16,000 14,800 236,800,000
14/10/2018 16,200 0.50 3.09 15,700 16,200 15,200 45,830 742,446,000
12/10/2018 16,200 0.50 3.09 15,700 16,200 15,200 45,830 742,446,000
11/10/2018 15,700 -0.90 -5.73 16,600 16,100 15,700 144,290 2,265,353,000
10/10/2018 16,600 0.20 1.20 16,400 16,650 16,200 84,410 1,401,206,000
09/10/2018 16,400 0.10 0.61 16,300 16,400 16,150 31,740 520,536,000
08/10/2018 16,300 0.10 0.61 16,200 16,400 16,150 5,290 86,227,000
05/10/2018 16,200 -0.30 -1.85 16,500 16,600 16,200 23,170 375,354,000
04/10/2018 16,500 0.30 1.82 16,200 16,650 16,200 62,660 1,033,890,000
03/10/2018 16,200 0.20 1.23 16,000 16,250 16,000 32,530 526,986,000
02/10/2018 16,000 -0.40 -2.50 16,400 16,400 15,900 271,880 4,350,080,000
01/10/2018 16,400 -0.30 -1.83 16,700 16,850 15,650 283,490 4,649,236,000
30/09/2018 16,700 -0.20 -1.20 16,700 16,900 16,500 59,560 994,652,000
28/09/2018 16,700 -0.20 -1.20 16,700 16,900 16,500 59,560 994,652,000
27/09/2018 16,700 -0.10 -0.60 16,800 17,000 16,700 68,360 1,141,612,000
26/09/2018 16,800 0.35 2.08 16,450 17,200 16,400 247,180 4,152,624,000
25/09/2018 16,450 -0.15 -0.91 16,600 16,600 16,300 56,430 928,273,500
24/09/2018 16,600 0.40 2.41 16,200 16,600 16,200 93,450 1,551,270,000
23/09/2018 16,200 -0.55 -3.40 16,750 16,600 16,100 115,620 1,873,044,000
21/09/2018 16,200 -0.55 -3.40 16,750 16,600 16,100 115,620 1,873,044,000
20/09/2018 16,750 -0.10 -0.60 16,850 17,000 16,350 78,520 1,315,210,000
19/09/2018 16,850 0.40 2.37 16,450 17,150 16,600 145,920 2,458,752,000
18/09/2018 16,450 0.60 3.65 15,850 16,600 15,750 191,730 3,153,958,500
17/09/2018 15,850 -0.20 -1.26 16,050 16,100 15,850 27,990 443,641,500
15/09/2018 16,050 -0.20 -1.25 16,250 16,250 16,050 58,900 945,345,000
14/09/2018 16,050 -0.20 -1.25 16,250 16,250 16,050 58,900 945,345,000
13/09/2018 16,250 -0.10 -0.62 16,250 16,600 16,150 51,320 833,950,000
12/09/2018 16,250 0.25 1.54 16,000 16,500 15,900 133,510 2,169,537,500
11/09/2018 16,000 0.20 1.25 15,800 16,000 15,700 67,500 1,080,000,000
10/09/2018 15,800 0.20 1.27 15,600 15,850 15,600 50,660 800,428,000
07/09/2018 15,600 -0.10 -0.64 15,700 15,900 15,550 36,510 569,556,000
06/09/2018 15,700 0.15 0.96 15,550 15,800 15,550 26,620 417,934,000
05/09/2018 15,550 0.10 0.64 15,450 16,000 15,500 65,310 1,015,570,500
04/09/2018 15,450 0.05 0.32 15,450 15,700 15,450 67,030 1,035,613,500
03/09/2018 15,450 0.05 0.32 15,450 15,600 15,450 19,690 304,210,500
31/08/2018 15,450 0.05 0.32 15,450 15,600 15,450 19,690 304,210,500
30/08/2018 15,450 -0.05 -0.32 15,500 15,700 15,400 23,850 368,482,500
29/08/2018 15,500 -0.20 -1.29 15,700 15,750 15,500 30,540 473,370,000
28/08/2018 15,700 -0.05 -0.32 15,700 15,700 15,500 58,510 918,607,000
27/08/2018 15,700 -0.15 -0.96 15,700 15,750 15,500 46,430 728,951,000
25/08/2018 15,700 -0.05 -0.32 15,700 15,700 15,500 15,960 250,572,000
24/08/2018 15,700 -0.05 -0.32 15,700 15,700 15,500 15,960 250,572,000
23/08/2018 15,700 -0.05 -0.32 15,700 15,800 15,600 23,380 367,066,000
22/08/2018 15,700 0.10 0.64 15,600 15,800 15,500 95,190 1,494,483,000
21/08/2018 15,600 -0.10 -0.64 15,600 15,700 15,500 30,050 468,780,000
20/08/2018 15,600 0.15 0.96 15,450 15,700 15,500 39,120 610,272,000
19/08/2018 15,450 -0.05 -0.32 15,450 15,550 15,400 9,280 143,376,000
17/08/2018 15,450 -0.05 -0.32 15,450 15,550 15,400 9,280 143,376,000
16/08/2018 15,450 -0.25 -1.62 15,450 15,500 15,200 104,190 1,609,735,500
15/08/2018 15,450 -0.05 -0.32 15,500 15,800 15,450 61,930 956,818,500
14/08/2018 15,500 -0.20 -1.29 15,700 15,700 15,500 79,820 1,237,210,000
13/08/2018 15,700 0.20 1.27 15,500 15,800 15,450 54,790 860,203,000
10/08/2018 15,500 -0.10 -0.65 15,500 15,800 15,400 60,590 939,145,000
09/08/2018 15,500 -0.10 -0.65 15,600 15,800 15,500 54,960 851,880,000
08/08/2018 15,600 -0.10 -0.64 15,700 15,750 15,500 27,990 436,644,000
07/08/2018 15,700 0.10 0.64 15,600 15,850 15,500 45,200 709,640,000
06/08/2018 15,600 -0.15 -0.96 15,600 15,800 15,450 47,270 737,412,000
03/08/2018 15,600 -0.10 -0.64 15,600 16,000 15,500 98,220 1,532,232,000
02/08/2018 15,600 -0.40 -2.56 16,000 16,000 15,600 59,090 921,804,000
01/08/2018 16,000 0.15 0.94 15,850 16,050 15,750 38,650 618,400,000
31/07/2018 15,850 -0.65 -4.10 16,500 16,300 15,700 205,160 3,251,786,000
30/07/2018 16,500 0.20 1.21 16,300 16,500 16,100 48,180 794,970,000
29/07/2018 16,300 -0.10 -0.61 16,400 16,900 16,200 26,960 439,448,000
27/07/2018 16,300 -0.10 -0.61 16,400 16,900 16,200 26,960 439,448,000
26/07/2018 16,400 -0.30 -1.83 16,700 16,700 16,200 39,990 655,836,000
25/07/2018 16,700 -0.30 -1.80 17,000 17,400 16,650 69,130 1,154,471,000
24/07/2018 17,000 0.70 4.12 16,300 17,400 15,900 224,300 3,813,100,000
23/07/2018 16,300 -0.10 -0.61 16,400 16,500 16,000 50,300 819,890,000
22/07/2018 16,400 -0.10 -0.61 16,400 16,700 16,300 49,100 805,240,000
20/07/2018 16,400 -0.10 -0.61 16,400 16,700 16,300 49,100 805,240,000
19/07/2018 16,400 0.45 2.74 15,950 16,500 15,950 76,980 1,262,472,000
18/07/2018 15,950 0.35 2.19 15,600 16,000 15,300 132,300 2,110,185,000
17/07/2018 15,600 -0.20 -1.28 15,800 15,800 15,000 47,060 734,136,000
16/07/2018 15,800 -0.20 -1.27 16,000 16,100 15,600 18,850 297,830,000
14/07/2018 16,000 0.15 0.94 15,850 16,200 15,600 32,420 518,720,000
13/07/2018 16,000 0.15 0.94 15,850 16,200 15,600 32,420 518,720,000
12/07/2018 15,850 0.20 1.26 15,650 15,850 15,400 17,860 283,081,000
11/07/2018 15,650 -0.15 -0.96 15,800 15,800 15,300 42,430 664,029,500
10/07/2018 15,800 -0.20 -1.27 16,000 16,000 15,650 47,260 746,708,000
09/07/2018 16,000 -0.30 -1.88 16,000 16,100 15,600 34,390 550,240,000
08/07/2018 16,000 0.10 0.63 15,900 16,100 15,500 93,870 1,501,920,000
06/07/2018 16,000 0.10 0.63 15,900 16,100 15,500 93,870 1,501,920,000
05/07/2018 15,900 -0.20 -1.26 16,100 16,300 15,650 50,610 804,699,000
04/07/2018 16,100 0.20 1.24 15,900 16,250 15,400 31,910 513,751,000
03/07/2018 15,900 -0.45 -2.83 16,350 16,400 15,850 175,090 2,783,931,000
02/07/2018 16,350 -0.15 -0.92 16,500 16,500 16,000 41,720 682,122,000
01/07/2018 16,500 -0.10 -0.61 16,600 0 0 26,910 444,015,000
29/06/2018 16,500 -0.10 -0.61 16,600 16,600 16,400 26,910 444,015,000
28/06/2018 16,600 0.10 0.60 16,500 16,650 16,350 46,430 770,738,000
27/06/2018 16,500 -0.30 -1.82 16,800 16,800 16,400 46,890 773,685,000
26/06/2018 16,800 0.25 1.49 16,550 16,800 16,350 72,420 1,216,656,000
25/06/2018 16,550 0.20 1.21 16,350 16,700 16,350 43,610 721,745,500
22/06/2018 16,350 -0.25 -1.53 16,600 16,900 16,200 98,050 1,603,117,500
21/06/2018 16,600 -0.20 -1.20 16,800 17,100 16,400 16,890 280,374,000
20/06/2018 16,800 -0.10 -0.60 16,900 17,400 16,400 34,060 572,208,000
19/06/2018 16,900 -0.20 -1.18 17,100 17,100 16,050 128,820 2,177,058,000
18/06/2018 17,100 -0.80 -4.68 17,900 17,850 17,100 120,230 2,055,933,000
17/06/2018 17,900 -0.20 -1.12 18,100 18,000 17,300 64,110 1,147,569,000
15/06/2018 17,900 -0.20 -1.12 18,100 18,000 17,300 64,110 1,147,569,000
14/06/2018 18,100 -0.05 -0.28 18,150 18,200 17,900 80,690 1,460,489,000
13/06/2018 18,150 -0.10 -0.55 18,250 18,250 17,850 56,520 1,025,838,000
12/06/2018 18,250 0.45 2.47 17,800 18,300 17,800 196,590 3,587,767,500
11/06/2018 17,800 -0.55 -3.09 18,350 18,650 17,700 246,500 4,387,700,000
10/06/2018 18,350 0.55 3.00 17,800 18,750 17,500 503,910 9,246,748,500
08/06/2018 18,350 0.55 3.00 17,800 18,750 17,500 503,910 9,246,748,500
07/06/2018 17,800 0.65 3.65 17,150 17,800 17,300 159,690 2,842,482,000
06/06/2018 17,150 1.10 6.41 16,050 17,150 16,250 189,350 3,247,352,500
05/06/2018 16,050 -0.25 -1.56 16,300 16,300 16,050 88,460 1,419,783,000
04/06/2018 16,300 0.20 1.23 16,100 16,600 16,000 113,150 1,844,345,000
03/06/2018 16,100 -0.30 -1.86 16,400 16,600 16,100 132,130 2,127,293,000
01/06/2018 16,100 -0.30 -1.86 16,400 16,600 16,100 132,130 2,127,293,000
31/05/2018 16,400 0.20 1.22 16,200 16,450 16,100 38,500 631,400,000
30/05/2018 16,200 0.20 1.23 16,000 16,400 15,500 72,520 1,174,824,000
29/05/2018 16,000 0.15 0.94 16,000 16,450 15,350 181,400 2,902,400,000
28/05/2018 16,000 -1.20 -7.50 17,200 17,200 16,000 228,170 3,650,720,000
27/05/2018 17,200 -0.30 -1.74 17,200 17,400 16,900 58,190 1,000,868,000
25/05/2018 17,200 -0.30 -1.74 17,200 17,400 16,900 58,190 1,000,868,000
24/05/2018 17,200 -0.10 -0.58 17,200 17,600 17,100 84,380 1,451,336,000
23/05/2018 17,200 0.10 0.58 17,100 17,500 16,900 31,860 547,992,000
22/05/2018 17,100 -0.45 -2.63 17,550 17,550 16,800 114,100 1,951,110,000
21/05/2018 17,550 0.05 0.28 17,500 17,650 17,400 32,660 573,183,000
19/05/2018 17,500 0.35 2.00 17,150 17,850 17,200 124,690 2,182,075,000
18/05/2018 17,500 0.35 2.00 17,150 17,850 17,200 124,690 2,182,075,000
17/05/2018 17,150 -0.35 -2.04 17,500 17,750 17,150 114,060 1,956,129,000
16/05/2018 17,500 -0.30 -1.71 17,800 17,900 17,100 103,700 1,814,750,000
15/05/2018 17,800 -0.10 -0.56 17,900 18,250 17,600 67,330 1,198,474,000
14/05/2018 17,900 0.60 3.35 17,300 18,000 17,300 94,850 1,697,815,000
13/05/2018 17,300 -0.10 -0.58 17,400 17,600 17,100 116,460 2,014,758,000
11/05/2018 17,300 -0.10 -0.58 17,400 17,600 17,100 116,460 2,014,758,000
10/05/2018 17,400 0.05 0.29 17,400 17,700 17,300 65,940 1,147,356,000
09/05/2018 17,400 -0.20 -1.15 17,600 18,150 17,400 83,210 1,447,854,000
08/05/2018 18,600 -0.40 -2.15 19,000 18,950 18,500 178,980 3,329,028,000
07/05/2018 19,000 -0.10 -0.53 19,100 19,400 18,800 79,270 1,506,130,000
05/05/2018 19,100 0.15 0.79 18,950 19,450 18,900 203,530 3,887,423,000
04/05/2018 19,100 0.15 0.79 18,950 19,450 18,900 203,530 3,887,423,000
03/05/2018 18,950 1.20 6.33 17,750 18,950 17,800 303,050 5,742,797,500
02/05/2018 17,750 0.05 0.28 17,700 18,400 17,700 209,380 3,716,495,000
30/04/2018 17,700 0.10 0.56 17,600 18,400 17,350 196,730 3,482,121,000
27/04/2018 17,700 0.10 0.56 17,600 18,400 17,350 196,730 3,482,121,000
26/04/2018 17,600 -0.85 -4.83 18,450 18,850 17,600 197,550 3,476,880,000
24/04/2018 18,450 0.05 0.27 18,400 18,900 18,100 155,970 2,877,646,500
23/04/2018 18,400 0.45 2.45 17,950 19,000 18,350 349,520 6,431,168,000
20/04/2018 17,950 0.50 2.79 17,450 18,200 17,550 156,710 2,812,944,500
19/04/2018 17,450 -0.25 -1.43 17,450 17,700 17,150 101,480 1,770,826,000
18/04/2018 17,450 -0.40 -2.29 17,850 17,850 17,450 56,720 989,764,000
13/04/2018 17,400 0.20 1.15 17,200 17,500 17,200 55,480 965,352,000
12/04/2018 17,200 0.10 0.58 17,200 17,500 17,200 73,330 1,261,276,000
11/04/2018 17,200 -0.55 -3.20 17,750 17,900 16,800 102,000 1,754,400,000
10/04/2018 17,750 -0.05 -0.28 17,800 18,000 17,350 83,170 1,476,267,500
09/04/2018 17,800 -0.30 -1.69 18,100 18,000 17,500 67,290 1,197,762,000
06/04/2018 18,100 -0.20 -1.10 18,300 18,500 17,900 98,010 1,773,981,000
05/04/2018 18,300 0.80 4.37 17,500 18,400 17,400 326,530 5,975,499,000
04/04/2018 17,500 0.30 1.71 17,200 17,650 17,200 159,780 2,796,150,000
03/04/2018 17,200 -0.10 -0.58 17,200 17,250 16,900 61,460 1,057,112,000
02/04/2018 17,200 0.10 0.58 17,100 17,300 17,100 41,890 720,508,000
30/03/2018 17,100 0.10 0.58 17,000 17,100 16,800 35,330 604,143,000
29/03/2018 17,000 -0.25 -1.47 17,250 17,600 17,000 58,930 1,001,810,000
28/03/2018 17,250 0.40 2.32 16,850 17,600 16,900 167,880 2,895,930,000
27/03/2018 16,850 0.05 0.30 16,800 17,250 16,850 95,250 1,604,962,500
26/03/2018 16,800 -0.40 -2.38 17,200 17,600 16,700 67,920 1,141,056,000
23/03/2018 17,200 -0.10 -0.58 17,300 17,300 16,800 75,270 1,294,644,000
22/03/2018 17,300 0.30 1.73 17,000 17,600 16,600 173,130 2,995,149,000
21/03/2018 17,000 -0.25 -1.47 17,250 17,600 16,750 369,130 6,275,210,000
20/03/2018 17,250 -0.40 -2.32 17,650 17,800 17,200 106,970 1,845,232,500
19/03/2018 17,650 -0.25 -1.42 17,900 18,000 17,500 842,420 14,868,713,000
16/03/2018 17,900 -0.10 -0.56 17,900 18,000 17,500 69,800 1,249,420,000
15/03/2018 17,900 -0.10 -0.56 17,900 18,100 17,600 13,950 249,705,000
14/03/2018 17,900 0.10 0.56 17,900 18,200 17,900 52,300 936,170,000
13/03/2018 17,900 0.10 0.56 17,800 17,900 17,700 40,290 721,191,000
12/03/2018 17,800 -0.05 -0.28 17,850 18,200 17,500 97,090 1,728,202,000
09/03/2018 17,500 -0.35 -2.00 17,850 18,200 17,500 66,560 1,164,800,000
08/03/2018 17,850 -0.15 -0.84 18,000 18,000 17,000 127,620 2,278,017,000
07/03/2018 18,000 -0.30 -1.67 18,300 18,400 17,900 120,160 2,162,880,000
06/03/2018 18,300 0.25 1.37 18,050 18,450 18,000 86,090 1,575,447,000
05/03/2018 18,050 0.85 4.71 17,200 18,400 17,200 428,110 7,727,385,500
02/03/2018 17,200 0.50 2.91 16,700 17,400 16,800 95,470 1,642,084,000
01/03/2018 16,700 -0.35 -2.10 17,050 17,050 16,700 81,720 1,364,724,000
28/02/2018 17,050 -0.05 -0.29 17,100 17,500 17,000 185,880 3,169,254,000
27/02/2018 17,100 -0.25 -1.46 17,350 17,600 17,100 94,190 1,610,649,000
26/02/2018 17,350 -0.15 -0.86 17,500 17,500 17,250 81,940 1,421,659,000
23/02/2018 17,500 0.20 1.14 17,300 17,500 17,000 65,320 1,143,100,000
22/02/2018 17,300 -0.25 -1.45 17,550 17,800 17,200 86,110 1,489,703,000
21/02/2018 17,550 0.35 1.99 17,200 17,800 17,200 280,050 4,914,877,500
14/02/2018 17,200 0.20 1.16 17,000 17,600 17,000 31,390 539,908,000
13/02/2018 17,200 0.20 1.16 17,000 17,600 17,000 31,390 539,908,000
12/02/2018 17,000 0.20 1.18 16,800 17,600 16,800 86,830 1,476,110,000
11/02/2018 16,800 -0.35 -2.08 17,150 16,900 16,300 86,930 1,460,424,000
09/02/2018 16,800 -0.35 -2.08 17,150 16,900 16,300 86,930 1,460,424,000
08/02/2018 17,150 0.95 5.54 16,200 17,300 16,200 197,960 3,395,014,000
07/02/2018 16,200 0.10 0.62 16,100 16,450 16,000 236,530 3,831,786,000
06/02/2018 15,500 -0.60 -3.87 16,100 15,500 15,000 357,910 5,547,605,000
05/02/2018 16,100 -0.45 -2.80 16,550 16,600 16,000 273,110 4,397,071,000
02/02/2018 16,550 -0.20 -1.21 16,750 16,850 16,550 178,750 2,958,312,500
01/02/2018 16,750 0.05 0.30 16,750 16,950 16,500 201,610 3,376,967,500
31/01/2018 16,750 -0.55 -3.28 17,300 17,400 16,500 451,540 7,563,295,000
30/01/2018 17,300 -0.50 -2.89 17,800 17,600 16,900 306,220 5,297,606,000
29/01/2018 17,800 -0.40 -2.25 18,200 18,350 17,700 181,710 3,234,438,000
26/01/2018 18,200 -0.05 -0.27 18,250 18,350 17,900 361,040 6,570,928,000
25/01/2018 18,250 -0.65 -3.56 18,200 18,600 18,150 508,320 9,276,840,000
24/01/2018 18,200 -0.70 -3.85 18,900 19,000 18,100 122,110 2,222,402,000
22/01/2018 18,100 -0.70 -3.87 18,900 19,000 18,100 194,050 3,512,305,000
19/01/2018 18,900 0.05 0.26 18,850 19,200 18,850 185,490 3,505,761,000
18/01/2018 18,850 0.45 2.39 18,400 18,900 18,250 257,050 4,845,392,500
17/01/2018 18,400 -0.60 -3.26 19,000 19,300 18,400 456,650 8,402,360,000
16/01/2018 19,000 -0.45 -2.37 19,450 19,550 18,900 340,880 6,476,720,000
15/01/2018 19,450 -0.10 -0.51 19,550 19,600 19,350 153,370 2,983,046,500
12/01/2018 19,550 -0.35 -1.79 19,900 20,000 19,550 247,790 4,844,294,500
11/01/2018 19,900 0.40 2.01 19,500 19,900 19,500 367,000 7,303,300,000
10/01/2018 19,500 -0.20 -1.03 19,700 19,900 19,500 361,080 7,041,060,000
09/01/2018 19,700 0.30 1.52 19,400 19,900 19,450 354,760 6,988,772,000
08/01/2018 19,400 0.25 1.29 19,150 19,400 18,950 458,410 8,893,154,000
07/01/2018 19,150 -0.05 -0.26 19,200 19,500 18,900 223,520 4,280,408,000
05/01/2018 19,150 -0.05 -0.26 19,200 19,500 18,900 223,520 4,280,408,000
04/01/2018 19,200 -0.05 -0.26 19,250 19,500 19,050 236,120 4,533,504,000
03/01/2018 19,250 -0.25 -1.30 19,500 19,800 18,900 405,620 7,808,185,000
02/01/2018 19,500 -0.60 -3.08 20,100 20,000 19,500 244,860 4,774,770,000
01/01/2018 20,100 -0.60 -2.99 20,700 21,000 20,100 474,900 9,545,490,000
29/12/2017 20,100 -0.60 -2.99 20,700 21,000 20,100 474,900 9,545,490,000
28/12/2017 20,700 0.25 1.21 20,700 21,050 20,600 376,330 7,790,031,000
27/12/2017 20,700 0.10 0.48 20,700 21,150 20,500 403,420 8,350,794,000
26/12/2017 20,700 -0.10 -0.48 20,800 20,800 20,100 426,740 8,833,518,000
25/12/2017 20,800 0.30 1.44 20,500 21,300 20,250 573,880 11,936,704,000
24/12/2017 20,500 0.60 2.93 19,900 20,650 19,750 279,690 5,733,645,000
22/12/2017 20,500 0.60 2.93 19,900 20,650 19,750 279,690 5,733,645,000
21/12/2017 19,900 -0.10 -0.50 20,000 20,400 19,750 317,880 6,325,812,000
20/12/2017 20,000 0.40 2.00 19,600 20,200 19,500 354,820 7,096,400,000
19/12/2017 20,800 0.40 1.92 20,400 20,900 20,350 541,980 11,273,184,000
18/12/2017 20,550 0.15 0.73 20,400 20,650 20,400 53,890 1,107,439,500
15/12/2017 20,350 1.15 5.65 19,200 20,350 19,300 1,177,750 23,967,212,500
14/12/2017 19,200 0.40 2.08 18,800 19,700 18,800 359,820 6,908,544,000
13/12/2017 18,800 -0.20 -1.06 19,000 19,250 18,200 323,500 6,081,800,000
12/12/2017 19,000 0.25 1.32 18,750 19,250 18,500 396,720 7,537,680,000
11/12/2017 18,700 -0.05 -0.27 18,750 18,700 18,500 9,350 174,845,000
10/12/2017 18,750 -0.50 -2.67 19,250 19,300 18,700 307,990 5,774,812,500
08/12/2017 19,250 0.55 2.86 18,700 19,350 18,450 591,120 11,379,060,000
07/12/2017 19,300 0.50 2.59 18,700 19,350 18,450 533,410 10,294,813,000
05/12/2017 17,900 0.10 0.56 17,800 18,050 17,700 220,920 3,954,468,000
04/12/2017 17,800 -0.10 -0.56 18,200 18,350 17,750 306,910 5,462,998,000
01/12/2017 17,900 -0.10 -0.56 18,000 18,050 17,700 80,230 1,436,117,000
30/11/2017 18,000 -0.40 -2.17 18,400 18,500 18,000 344,900 6,208,200,000
29/11/2017 18,400 -0.10 -0.54 18,500 18,800 18,400 107,610 1,980,024,000
28/11/2017 18,500 0.00 ■■ 0.00 18,500 18,850 18,400 120,160 2,222,960,000
27/11/2017 18,500 0.30 1.65 18,200 18,700 18,200 196,960 3,643,760,000
24/11/2017 18,200 0.30 1.68 18,100 18,450 17,900 122,110 2,222,402,000
23/11/2017 17,900 -0.35 -1.92 18,200 18,500 17,900 160,060 2,865,074,000
22/11/2017 18,250 0.05 0.27 18,200 18,800 18,100 181,190 3,306,717,500
21/11/2017 18,200 -0.40 -2.15 18,600 18,950 18,200 161,310 2,935,842,000
20/11/2017 18,600 0.00 ■■ 0.00 18,500 18,900 18,500 60,630 1,127,718,000
17/11/2017 18,600 -0.30 -1.59 19,300 19,300 18,600 162,590 3,024,174,000
16/11/2017 18,900 0.10 0.53 18,800 19,200 18,750 98,570 1,862,973,000
15/11/2017 18,800 -0.35 -1.83 19,300 19,300 18,700 71,800 1,349,840,000
14/11/2017 19,150 -0.05 -0.26 19,300 20,000 19,150 526,200 10,076,730,000
13/11/2017 19,200 0.00 ■■ 0.00 19,300 19,300 18,500 174,230 3,345,216,000
10/11/2017 19,200 0.55 2.95 19,500 19,500 18,800 419,610 8,056,512,000
09/11/2017 18,650 1.20 6.88 18,650 18,650 18,600 260,990 4,867,463,500
08/11/2017 17,450 0.50 2.95 17,200 17,450 16,950 194,700 3,397,515,000
07/11/2017 16,950 -0.55 -3.14 17,700 17,700 16,950 105,990 1,796,530,500
06/11/2017 17,500 0.50 2.94 17,100 17,600 16,800 81,230 1,421,525,000
03/11/2017 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 93,860 1,595,620,000
02/11/2017 17,000 -0.40 -2.30 17,100 17,400 16,900 107,890 1,834,130,000
01/11/2017 17,400 0.30 1.75 17,400 17,450 17,100 35,700 621,180,000
31/10/2017 17,100 -0.10 -0.58 17,000 17,400 16,800 110,220 1,884,762,000
30/10/2017 17,200 -0.95 -5.23 17,300 17,700 17,000 395,710 6,806,212,000
27/10/2017 18,150 0.10 0.55 18,050 18,850 18,050 82,640 1,499,916,000
26/10/2017 18,050 -0.45 -2.43 18,000 18,700 18,000 37,100 669,655,000
25/10/2017 18,500 0.75 4.23 17,950 18,900 17,300 620,410 11,477,585,000
24/10/2017 17,750 0.50 2.90 16,950 18,450 16,950 257,060 4,562,815,000
23/10/2017 17,250 -1.25 -6.76 18,000 18,800 17,250 321,210 5,540,872,500
20/10/2017 18,500 -0.50 -2.63 19,000 19,000 18,400 168,990 3,126,315,000
19/10/2017 19,000 0.55 2.98 18,450 19,200 18,400 468,830 8,907,770,000
18/10/2017 18,450 -0.55 -2.89 19,000 19,000 18,450 354,570 6,541,816,500
17/10/2017 19,000 0.00 ■■ 0.00 18,750 19,300 18,700 402,530 7,648,070,000
16/10/2017 19,000 0.35 1.88 18,650 19,350 18,650 705,610 13,406,590,000
13/10/2017 18,650 1.15 6.57 18,000 18,700 18,000 1,045,540 19,499,321,000
12/10/2017 17,500 1.10 6.71 16,350 17,500 16,350 576,720 10,092,600,000
11/10/2017 16,400 -0.15 -0.91 16,400 16,600 16,350 51,210 839,844,000
10/10/2017 16,550 0.15 0.91 16,450 16,550 16,350 173,750 2,875,562,500
09/10/2017 16,400 -0.25 -1.50 16,600 16,600 16,400 55,310 907,084,000
06/10/2017 16,650 0.30 1.83 16,400 16,800 16,400 98,510 1,640,191,500
05/10/2017 16,350 -0.10 -0.61 16,450 16,600 16,350 181,090 2,960,821,500
04/10/2017 16,450 0.00 ■■ 0.00 16,700 16,700 16,300 75,680 1,244,936,000
03/10/2017 16,450 0.00 ■■ 0.00 16,400 16,500 16,300 112,470 1,850,131,500
02/10/2017 16,450 -0.05 -0.30 16,500 16,700 16,350 156,400 2,572,780,000
29/09/2017 16,500 0.00 ■■ 0.00 16,500 16,800 16,450 91,920 1,516,680,000
28/09/2017 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 103,150 1,701,975,000
27/09/2017 16,500 -0.30 -1.79 16,900 16,900 16,500 117,510 1,938,915,000
26/09/2017 16,800 0.00 ■■ 0.00 17,000 17,000 16,550 101,990 1,713,432,000
25/09/2017 16,800 -0.30 -1.75 17,200 17,200 16,800 117,900 1,980,720,000
22/09/2017 17,100 0.40 2.40 16,700 17,250 16,700 251,830 4,306,293,000
21/09/2017 16,700 -0.20 -1.18 17,300 17,300 16,600 375,250 6,266,675,000
20/09/2017 16,900 0.50 3.05 16,500 17,300 16,250 536,490 9,066,681,000
19/09/2017 16,400 0.15 0.92 16,200 16,700 16,200 202,290 3,317,556,000
18/09/2017 16,250 0.05 0.31 16,250 16,400 16,100 68,960 1,120,600,000
15/09/2017 16,200 -0.25 -1.52 16,400 16,600 16,200 56,970 922,914,000
14/09/2017 16,450 0.00 ■■ 0.00 16,450 16,550 16,350 62,210 1,023,354,500
13/09/2017 16,450 -0.10 -0.60 16,500 16,600 16,400 90,660 1,491,357,000
12/09/2017 16,550 0.00 ■■ 0.00 16,600 16,600 16,400 55,360 916,208,000
11/09/2017 16,550 -0.15 -0.90 16,700 16,700 16,550 64,840 1,073,102,000
08/09/2017 16,700 -0.10 -0.60 16,800 16,800 16,550 84,340 1,408,478,000
07/09/2017 16,800 0.00 ■■ 0.00 16,700 16,850 16,500 101,870 1,711,416,000
06/09/2017 16,800 0.05 0.30 16,750 16,800 16,650 63,750 1,071,000,000
05/09/2017 16,750 0.05 0.30 16,750 16,800 16,500 40,080 671,340,000
01/09/2017 16,700 -0.10 -0.60 16,600 16,750 16,500 62,650 1,046,255,000
31/08/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,500 124,330 2,088,744,000
30/08/2017 16,800 0.25 1.51 16,500 16,900 16,500 70,020 1,176,336,000
29/08/2017 16,550 -0.05 -0.30 16,600 16,800 16,550 83,700 1,385,235,000
28/08/2017 16,600 -0.40 -2.35 17,200 17,200 16,600 77,130 1,280,358,000
25/08/2017 17,000 0.00 ■■ 0.00 17,000 17,200 16,900 119,320 2,028,440,000
24/08/2017 17,000 0.00 ■■ 0.00 17,000 17,100 16,950 241,620 4,107,540,000
23/08/2017 17,000 0.05 0.29 17,100 17,200 16,800 82,440 1,401,480,000
22/08/2017 16,950 0.10 0.59 16,800 17,100 16,800 32,870 557,146,500
21/08/2017 16,850 -0.25 -1.46 17,100 17,300 16,800 63,480 1,069,638,000
18/08/2017 17,100 0.20 1.18 16,900 17,150 16,700 161,400 2,759,940,000
17/08/2017 16,900 -0.10 -0.59 17,000 17,000 16,700 20,190 341,211,000
16/08/2017 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 49,880 847,960,000
15/08/2017 17,000 0.20 1.19 16,700 17,500 16,500 243,200 4,134,400,000
14/08/2017 16,800 0.10 0.60 16,850 16,900 16,600 86,030 1,445,304,000
11/08/2017 16,700 -0.20 -1.18 17,150 17,150 16,650 45,360 757,512,000
10/08/2017 16,900 0.00 ■■ 0.00 16,700 17,100 16,700 88,880 1,502,072,000
09/08/2017 16,900 0.00 ■■ 0.00 16,900 17,300 16,700 56,530 955,357,000
08/08/2017 16,900 -0.10 -0.59 17,000 17,300 16,700 215,200 3,636,880,000
07/08/2017 17,000 -0.90 -5.03 17,100 17,700 17,000 256,550 4,361,350,000
04/08/2017 17,900 0.00 ■■ 0.00 17,900 18,150 17,800 249,820 4,471,778,000
03/08/2017 17,900 0.40 2.29 17,800 18,500 17,600 315,340 5,644,586,000
02/08/2017 17,500 1.10 6.71 16,200 17,500 16,100 593,620 10,388,350,000
01/08/2017 16,400 -0.40 -2.38 16,600 16,700 16,300 111,380 1,826,632,000
31/07/2017 16,800 -0.20 -1.18 17,000 17,000 16,500 355,790 5,977,272,000
28/07/2017 17,000 -0.10 -0.58 17,100 17,250 16,950 196,570 3,341,690,000
27/07/2017 17,100 0.00 ■■ 0.00 17,100 17,100 16,950 254,180 4,346,478,000
26/07/2017 17,100 -0.10 -0.58 17,400 17,400 16,950 237,620 4,063,302,000
25/07/2017 17,200 -0.10 -0.58 17,300 17,600 17,000 176,790 3,040,788,000
24/07/2017 17,300 0.55 3.28 16,500 17,300 16,100 307,190 5,314,387,000
21/07/2017 16,750 -0.80 -4.56 17,550 17,750 16,600 444,210 7,440,517,500
20/07/2017 17,550 -1.00 -5.39 18,500 18,500 17,300 1,051,770 18,458,563,500
19/07/2017 18,550 -0.85 -4.38 19,400 19,400 18,400 418,060 7,755,013,000
18/07/2017 19,400 -0.20 -1.02 19,500 19,550 19,300 68,690 1,332,586,000
17/07/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,350 142,950 2,801,820,000
14/07/2017 19,600 0.00 ■■ 0.00 19,650 19,800 19,450 89,840 1,760,864,000
13/07/2017 19,600 0.10 0.51 19,500 19,900 19,500 227,480 4,458,608,000
12/07/2017 19,500 -0.05 -0.26 19,550 19,700 19,450 165,540 3,228,030,000
11/07/2017 19,550 -0.25 -1.26 19,700 19,800 19,450 118,730 2,321,171,500
10/07/2017 19,800 -0.05 -0.25 19,850 19,850 19,600 55,320 1,095,336,000
07/07/2017 19,850 0.25 1.28 19,550 20,300 19,550 258,610 5,133,408,500
06/07/2017 19,600 -0.05 -0.25 19,600 19,700 19,550 170,480 3,341,408,000
05/07/2017 19,650 -0.10 -0.51 19,750 19,750 19,500 258,580 5,081,097,000
04/07/2017 19,750 -0.10 -0.50 19,850 19,900 19,700 104,350 2,060,912,500
03/07/2017 19,850 -0.10 -0.50 19,950 20,000 19,800 162,580 3,227,213,000
30/06/2017 19,950 -0.20 -0.99 20,200 20,200 19,900 152,160 3,035,592,000
29/06/2017 20,150 0.25 1.26 20,100 20,200 20,050 94,600 1,906,190,000
28/06/2017 19,900 0.00 ■■ 0.00 20,100 20,150 19,900 122,080 2,429,392,000
27/06/2017 19,900 -0.40 -1.97 20,200 20,300 19,900 74,640 1,485,336,000
26/06/2017 20,300 0.20 1.00 20,200 20,300 19,700 214,550 4,355,365,000
23/06/2017 20,100 0.20 1.01 19,900 20,400 19,700 149,650 3,007,965,000
22/06/2017 19,900 -0.10 -0.50 20,000 20,100 19,900 101,350 2,016,865,000
21/06/2017 20,000 -0.10 -0.50 20,200 20,200 19,900 242,120 4,842,400,000
20/06/2017 20,100 -0.20 -0.99 20,400 20,400 20,100 122,670 2,465,667,000
19/06/2017 20,300 0.10 0.50 20,600 20,600 20,200 245,770 4,989,131,000
16/06/2017 20,200 -0.25 -1.22 20,450 20,450 20,200 288,020 5,818,004,000
15/06/2017 20,450 -0.25 -1.21 20,700 20,700 20,350 77,440 1,583,648,000
14/06/2017 20,700 0.30 1.47 20,400 20,750 20,400 114,890 2,378,223,000
13/06/2017 20,400 0.05 0.25 20,350 20,700 20,350 122,170 2,492,268,000
12/06/2017 20,350 -0.35 -1.69 20,700 20,700 20,300 162,290 3,302,601,500
09/06/2017 20,700 -0.30 -1.43 21,000 21,300 20,700 71,440 1,478,808,000
08/06/2017 21,000 0.05 0.24 21,500 21,500 20,800 259,240 5,444,040,000
07/06/2017 20,950 0.55 2.70 20,400 21,200 20,250 295,720 6,195,334,000
06/06/2017 20,400 0.00 ■■ 0.00 20,300 20,400 20,200 105,960 2,161,584,000
05/06/2017 20,400 -0.30 -1.45 20,700 20,700 20,400 177,590 3,622,836,000
02/06/2017 20,700 -0.10 -0.48 20,850 20,850 20,400 218,770 4,528,539,000
01/06/2017 20,800 0.20 0.97 20,800 20,950 20,600 184,970 3,847,376,000
31/05/2017 20,600 -0.90 -4.19 20,800 21,000 20,500 247,330 5,094,998,000
30/05/2017 21,500 -0.55 -2.49 22,350 22,350 21,500 218,800 4,704,200,000
29/05/2017 22,050 -0.05 -0.23 22,100 22,500 22,000 239,940 5,290,677,000
26/05/2017 22,100 -0.55 -2.43 23,000 23,000 22,000 169,440 3,744,624,000
25/05/2017 22,650 1.45 6.84 21,300 22,650 21,300 683,840 15,488,976,000
24/05/2017 21,200 -0.30 -1.40 21,100 21,700 21,050 264,520 5,607,824,000
23/05/2017 21,500 -0.80 -3.59 21,900 22,300 21,500 152,560 3,280,040,000
22/05/2017 22,300 -0.10 -0.45 22,600 22,800 21,900 453,710 10,117,733,000
19/05/2017 22,400 0.30 1.36 22,000 22,400 21,900 336,940 7,547,456,000
18/05/2017 22,100 -0.40 -1.78 22,200 22,500 21,800 233,260 5,155,046,000
17/05/2017 22,500 0.10 0.45 21,750 22,500 21,750 410,100 9,227,250,000
16/05/2017 22,400 0.10 0.45 22,300 23,000 21,700 638,870 14,310,688,000
15/05/2017 22,300 0.55 2.53 22,300 22,800 22,000 414,790 9,249,817,000
09/05/2017 20,350 -0.30 -1.45 20,650 20,650 20,350 149,270 3,037,644,500
08/05/2017 20,650 0.20 0.98 20,550 20,700 20,500 183,060 3,780,189,000
05/05/2017 20,450 0.05 0.25 20,800 20,800 20,450 175,600 3,591,020,000
04/05/2017 20,400 0.00 ■■ 0.00 20,400 20,600 20,300 126,040 2,571,216,000
03/05/2017 20,400 0.15 0.74 20,250 20,900 20,250 241,840 4,933,536,000
28/04/2017 20,250 -0.25 -1.22 20,200 20,500 20,200 94,770 1,919,092,500
27/04/2017 20,500 0.20 0.99 20,150 20,500 20,100 199,030 4,080,115,000
26/04/2017 20,300 0.00 ■■ 0.00 20,500 20,500 20,100 129,010 2,618,903,000
25/04/2017 20,300 -0.30 -1.46 20,600 20,650 20,150 209,840 4,259,752,000
24/04/2017 20,600 -0.40 -1.90 21,150 21,150 20,600 125,290 2,580,974,000
21/04/2017 21,000 0.30 1.45 20,500 21,300 20,500 212,810 4,469,010,000
20/04/2017 20,700 -0.20 -0.96 21,200 21,250 20,700 128,390 2,657,673,000
19/04/2017 20,900 0.30 1.46 20,600 21,200 20,600 165,530 3,459,577,000
18/04/2017 20,600 -0.40 -1.90 20,400 21,150 20,400 119,820 2,468,292,000
17/04/2017 21,000 -0.25 -1.18 21,000 21,400 20,700 46,930 985,530,000
14/04/2017 21,250 0.05 0.24 21,450 21,450 20,750 179,630 3,817,137,500
13/04/2017 21,200 -0.25 -1.17 21,400 21,450 21,200 152,440 3,231,728,000
12/04/2017 21,450 0.00 ■■ 0.00 21,700 22,000 21,400 200,690 4,304,800,500
11/04/2017 21,450 -0.15 -0.69 21,600 21,600 21,400 154,580 3,315,741,000
10/04/2017 21,600 -0.05 -0.23 21,700 21,700 21,500 89,790 1,939,464,000
07/04/2017 21,650 -0.05 -0.23 21,700 21,900 21,650 44,440 962,126,000
05/04/2017 21,700 -0.20 -0.91 21,900 22,100 21,700 83,370 1,809,129,000
04/04/2017 21,900 0.25 1.15 21,800 22,000 21,600 164,420 3,600,798,000
03/04/2017 21,650 -0.05 -0.23 21,600 21,950 21,500 83,200 1,801,280,000
31/03/2017 21,700 0.05 0.23 21,600 21,800 21,500 251,760 5,463,192,000
30/03/2017 21,650 -0.25 -1.14 22,000 22,000 21,600 197,220 4,269,813,000
29/03/2017 21,900 0.00 ■■ 0.00 21,750 22,100 21,650 175,300 3,839,070,000
28/03/2017 21,900 -0.20 -0.90 22,300 22,300 21,800 180,440 3,951,636,000
27/03/2017 22,100 0.10 0.45 22,000 22,300 22,000 142,320 3,145,272,000
24/03/2017 22,000 0.00 ■■ 0.00 22,000 22,450 22,000 126,980 2,793,560,000
23/03/2017 22,000 -0.10 -0.45 22,300 22,400 21,900 190,120 4,182,640,000
22/03/2017 22,100 -0.15 -0.67 22,400 22,600 22,050 181,510 4,011,371,000
21/03/2017 22,250 -0.25 -1.11 22,500 22,700 22,200 334,430 7,441,067,500
20/03/2017 22,500 -0.20 -0.88 22,500 22,900 22,500 204,060 4,591,350,000
17/03/2017 22,700 -0.60 -2.58 23,300 23,300 22,700 142,680 3,238,836,000
16/03/2017 23,300 0.05 0.22 23,100 23,900 23,100 307,940 7,175,002,000
15/03/2017 23,250 1.10 4.97 22,000 23,400 22,000 833,370 19,375,852,500
14/03/2017 22,150 0.05 0.23 21,800 22,200 21,800 202,310 4,481,166,500
13/03/2017 22,100 0.10 0.45 22,000 22,200 21,700 109,400 2,417,740,000
10/03/2017 22,000 -0.25 -1.12 22,050 22,250 21,750 175,240 3,855,280,000
09/03/2017 22,250 0.20 0.91 22,050 22,250 21,950 190,720 4,243,520,000
08/03/2017 22,050 -0.20 -0.90 22,500 22,500 22,050 236,160 5,207,328,000
07/03/2017 22,250 -0.15 -0.67 22,650 22,650 22,250 165,090 3,673,252,500
06/03/2017 22,400 0.05 0.22 22,350 22,700 22,350 222,560 4,985,344,000
03/03/2017 22,350 0.00 ■■ 0.00 22,350 22,450 22,200 137,030 3,062,620,500
02/03/2017 22,350 0.15 0.68 22,350 22,650 22,200 354,460 7,922,181,000
01/03/2017 22,200 0.20 0.91 22,000 22,300 21,750 201,260 4,467,972,000
28/02/2017 22,000 -0.30 -1.35 22,200 22,500 22,000 149,380 3,286,360,000
27/02/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,050 212,030 4,728,269,000
24/02/2017 22,300 -0.20 -0.89 22,500 22,700 22,200 296,140 6,603,922,000
23/02/2017 22,500 -0.05 -0.22 22,900 22,900 22,400 128,230 2,885,175,000
22/02/2017 22,550 -0.35 -1.53 23,200 23,200 22,550 141,340 3,187,217,000
21/02/2017 22,900 -0.50 -2.14 23,000 23,400 22,550 140,230 3,211,267,000
20/02/2017 23,400 0.80 3.54 22,600 23,400 22,350 320,340 7,495,956,000
17/02/2017 22,600 -0.35 -1.53 22,900 22,900 22,450 227,170 5,134,042,000
16/02/2017 22,950 -0.55 -2.34 23,900 23,900 22,800 179,720 4,124,574,000
15/02/2017 23,500 0.35 1.51 23,450 24,000 23,300 212,000 4,982,000,000
14/02/2017 23,150 0.55 2.43 22,600 23,500 22,400 509,980 11,806,037,000
13/02/2017 22,600 -0.20 -0.88 22,900 23,000 22,500 114,990 2,598,774,000
10/02/2017 22,800 0.40 1.79 22,800 22,800 22,400 181,460 4,137,288,000
09/02/2017 22,400 -0.50 -2.18 22,800 22,900 22,300 160,580 3,596,992,000
08/02/2017 22,900 0.10 0.44 22,950 23,400 22,700 142,890 3,272,181,000
07/02/2017 22,800 0.70 3.17 22,100 23,200 22,100 191,130 4,357,764,000
06/02/2017 22,100 -0.30 -1.34 22,300 22,300 22,000 254,340 5,620,914,000
03/02/2017 22,400 0.10 0.45 22,000 22,450 22,000 116,360 2,606,464,000
02/02/2017 22,300 -0.70 -3.04 22,300 22,400 21,700 396,460 8,841,058,000
25/01/2017 23,000 0.10 0.44 23,250 23,600 22,900 121,280 2,789,440,000
24/01/2017 22,900 0.05 0.22 22,850 23,250 22,850 73,890 1,692,081,000
23/01/2017 22,850 -0.05 -0.22 23,300 23,300 22,800 132,560 3,028,996,000
20/01/2017 22,900 0.00 ■■ 0.00 22,900 23,400 22,900 85,740 1,963,446,000
19/01/2017 22,900 -0.25 -1.08 23,100 23,300 22,900 110,170 2,522,893,000
18/01/2017 23,150 -0.50 -2.11 23,650 23,750 23,000 202,700 4,692,505,000
17/01/2017 23,650 -0.20 -0.84 23,850 24,200 23,650 75,800 1,792,670,000
16/01/2017 23,850 -0.35 -1.45 24,700 24,700 23,850 73,820 1,760,607,000
13/01/2017 24,200 0.20 0.83 24,100 24,500 23,900 135,330 3,274,986,000
12/01/2017 24,000 -0.30 -1.23 24,400 24,400 24,000 137,980 3,311,520,000
11/01/2017 24,300 0.10 0.41 24,200 24,600 24,150 163,700 3,977,910,000
10/01/2017 24,200 -0.40 -1.63 24,500 24,700 24,200 116,020 2,807,684,000
09/01/2017 24,600 -0.10 -0.40 24,700 25,000 24,600 142,100 3,495,660,000
06/01/2017 24,700 -0.30 -1.20 24,800 25,400 24,700 271,520 6,706,544,000
05/01/2017 25,000 0.60 2.46 24,400 25,300 24,400 369,950 9,248,750,000
04/01/2017 24,400 0.50 2.09 23,750 24,950 23,750 184,690 4,506,436,000
03/01/2017 23,900 -0.05 -0.21 24,000 24,000 23,600 158,940 3,798,666,000
30/12/2016 23,950 0.45 1.91 23,500 24,100 23,500 142,190 3,405,450,500
29/12/2016 23,500 -0.30 -1.26 23,800 24,250 23,500 138,390 3,252,165,000
28/12/2016 23,800 -0.20 -0.83 23,700 24,100 23,700 182,110 4,334,218,000
27/12/2016 24,000 0.00 ■■ 0.00 23,700 24,300 23,700 190,020 4,560,480,000
26/12/2016 24,000 -0.60 -2.44 24,800 24,800 24,000 103,750 2,490,000,000
23/12/2016 24,600 0.20 0.82 24,400 24,850 24,200 81,990 2,016,954,000
22/12/2016 24,400 0.40 1.67 23,800 24,800 23,600 281,750 6,874,700,000
21/12/2016 24,000 -0.80 -3.23 24,600 24,800 23,800 246,050 5,905,200,000
20/12/2016 24,800 -0.70 -2.75 25,500 25,500 24,800 232,540 5,766,992,000
19/12/2016 25,500 1.60 6.69 23,800 25,550 23,700 625,170 15,941,835,000
16/12/2016 23,900 -0.10 -0.42 23,300 24,100 23,300 203,080 4,853,612,000
15/12/2016 24,000 0.20 0.84 23,800 24,000 23,000 409,280 9,822,720,000
14/12/2016 23,800 1.55 6.97 23,000 23,800 22,800 649,380 15,455,244,000
13/12/2016 22,250 1.45 6.97 20,600 22,250 20,600 468,290 10,419,452,500
12/12/2016 20,800 0.20 0.97 20,750 20,800 20,300 159,580 3,319,264,000
09/12/2016 20,600 0.00 ■■ 0.00 20,650 20,700 20,350 119,510 2,461,906,000
08/12/2016 20,600 0.10 0.49 20,700 20,800 20,400 111,180 2,290,308,000
07/12/2016 20,500 -0.20 -0.97 20,900 20,900 20,400 101,060 2,071,730,000
06/12/2016 20,700 0.00 ■■ 0.00 20,700 21,000 20,300 159,420 3,299,994,000
05/12/2016 20,700 -0.95 -4.39 21,650 21,650 20,700 148,290 3,069,603,000
02/12/2016 21,650 -0.45 -2.04 22,000 22,200 21,600 114,160 2,471,564,000
01/12/2016 22,100 -0.25 -1.12 22,400 22,400 22,000 161,790 3,575,559,000
30/11/2016 22,350 0.35 1.59 22,400 22,500 21,900 111,480 2,491,578,000
29/11/2016 22,000 0.20 0.92 21,900 22,400 21,800 170,310 3,746,820,000
28/11/2016 21,800 -0.50 -2.24 22,100 22,300 21,800 156,960 3,421,728,000
25/11/2016 22,300 -0.25 -1.11 22,550 22,550 22,000 169,210 3,773,383,000
24/11/2016 22,550 -0.40 -1.74 22,850 22,900 22,550 137,980 3,111,449,000
23/11/2016 22,950 -0.05 -0.22 23,000 23,300 22,850 98,660 2,264,247,000
22/11/2016 23,000 -0.30 -1.29 23,300 23,300 22,950 187,960 4,323,080,000
21/11/2016 23,300 0.00 ■■ 0.00 23,400 23,500 22,750 230,640 5,373,912,000
18/11/2016 23,300 -0.05 -0.21 23,500 23,500 23,000 115,590 2,693,247,000
17/11/2016 23,350 -0.10 -0.43 23,350 23,900 23,300 111,510 2,603,758,500
16/11/2016 23,450 -0.25 -1.05 23,700 24,000 23,450 182,390 4,277,045,500
15/11/2016 23,700 -0.20 -0.84 24,000 24,000 23,600 119,110 2,822,907,000
14/11/2016 23,900 0.00 ■■ 0.00 23,900 24,200 23,500 172,750 4,128,725,000
11/11/2016 23,900 0.40 1.70 23,500 24,600 23,500 439,160 10,495,924,000
10/11/2016 23,500 0.70 3.07 23,100 23,500 23,000 211,830 4,978,005,000
09/11/2016 22,800 -0.20 -0.87 23,100 23,100 21,500 678,700 15,474,360,000
08/11/2016 23,000 0.00 ■■ 0.00 23,300 23,450 22,900 166,560 3,830,880,000
07/11/2016 23,000 -0.20 -0.86 23,200 23,500 23,000 153,620 3,533,260,000
04/11/2016 23,200 0.20 0.87 23,000 23,600 22,900 240,820 5,587,024,000
03/11/2016 23,000 -0.50 -2.13 23,100 23,200 22,400 460,890 10,600,470,000
02/11/2016 23,500 -0.70 -2.89 24,200 24,300 23,500 207,180 4,868,730,000
01/11/2016 24,200 -0.30 -1.22 24,500 24,500 24,100 65,390 1,582,438,000
31/10/2016 24,500 0.10 0.41 24,300 24,900 24,300 279,090 6,837,705,000
28/10/2016 24,400 0.20 0.83 24,200 24,500 24,000 194,970 4,757,268,000
27/10/2016 24,200 0.15 0.62 24,050 24,400 23,900 177,110 4,286,062,000
26/10/2016 24,050 0.05 0.21 24,000 24,600 23,800 315,800 7,594,990,000
25/10/2016 24,000 -0.45 -1.84 24,400 24,450 23,900 472,200 11,332,800,000
24/10/2016 24,450 -0.30 -1.21 24,500 24,750 24,000 248,910 6,085,849,500
21/10/2016 24,750 -0.05 -0.20 24,800 24,800 24,550 191,630 4,742,842,500
20/10/2016 24,800 0.20 0.81 24,600 24,950 24,600 193,380 4,795,824,000
19/10/2016 24,600 -0.10 -0.40 24,700 25,000 24,600 181,350 4,461,210,000
18/10/2016 24,700 0.00 ■■ 0.00 24,700 24,750 24,550 151,810 3,749,707,000
17/10/2016 24,700 -0.30 -1.20 24,900 25,300 24,500 208,990 5,162,053,000
14/10/2016 25,000 -0.50 -1.96 25,500 25,900 24,900 419,480 10,487,000,000
13/10/2016 25,500 0.90 3.66 24,600 25,600 24,500 389,420 9,930,210,000
12/10/2016 24,600 0.30 1.23 24,500 25,000 24,200 296,490 7,293,654,000
11/10/2016 24,300 -0.25 -1.02 24,550 24,650 23,850 422,970 10,278,171,000
10/10/2016 24,550 -0.15 -0.61 24,800 25,250 24,500 285,840 7,017,372,000
07/10/2016 24,700 -0.40 -1.59 25,200 25,200 24,500 419,080 10,351,276,000
06/10/2016 25,100 0.65 2.66 24,450 25,400 24,450 634,310 15,921,181,000
05/10/2016 24,450 0.05 0.20 24,400 25,000 24,400 363,300 8,882,685,000
04/10/2016 24,400 -1.60 -6.15 26,200 26,300 24,200 648,410 15,821,204,000
03/10/2016 26,000 0.10 0.39 26,400 26,600 25,950 430,870 11,202,620,000
30/09/2016 25,900 -0.20 -0.77 26,000 26,400 25,800 370,050 9,584,295,000
29/09/2016 26,100 -0.20 -0.76 26,500 26,800 25,900 590,760 15,418,836,000
28/09/2016 26,300 0.70 2.73 25,700 26,400 25,600 559,480 14,714,324,000
27/09/2016 25,600 -0.20 -0.78 26,000 26,100 25,400 401,090 10,267,904,000
26/09/2016 25,800 0.30 1.18 26,100 26,800 25,800 578,570 14,927,106,000
23/09/2016 25,500 1.50 6.25 24,500 25,500 24,500 1,280,440 32,651,220,000
22/09/2016 24,000 0.20 0.84 24,000 24,300 23,800 378,120 9,074,880,000
21/09/2016 23,800 -0.20 -0.83 24,000 24,100 23,800 379,500 9,032,100,000
20/09/2016 24,000 0.30 1.27 23,700 24,200 23,700 352,570 8,461,680,000
19/09/2016 23,700 -0.90 -3.66 24,600 25,000 23,600 545,380 12,925,506,000
16/09/2016 24,600 -0.55 -2.19 25,200 25,250 24,500 456,290 11,224,734,000
15/09/2016 25,150 -0.05 -0.20 25,200 25,400 24,500 599,670 15,081,700,500
14/09/2016 25,200 0.00 ■■ 0.00 25,200 25,500 25,100 475,790 11,989,908,000
13/09/2016 25,200 0.20 0.80 25,000 25,700 24,600 588,630 14,833,476,000
12/09/2016 25,000 0.30 1.21 24,700 25,500 24,250 689,700 17,242,500,000
09/09/2016 24,700 1.00 4.22 23,500 24,900 23,400 654,290 16,160,963,000
08/09/2016 23,700 -0.30 -1.25 23,600 23,900 23,000 886,700 21,014,790,000
07/09/2016 24,000 -0.30 -1.23 24,300 24,300 23,900 298,730 7,169,520,000
06/09/2016 24,300 0.00 ■■ 0.00 24,200 24,700 24,200 216,790 5,267,997,000
05/09/2016 24,300 -0.60 -2.41 25,000 25,000 24,300 205,480 4,993,164,000
01/09/2016 24,900 0.40 1.63 24,900 25,100 24,200 249,510 6,212,799,000
31/08/2016 24,500 0.00 ■■ 0.00 24,600 25,000 24,100 225,010 5,512,745,000
30/08/2016 24,500 0.50 2.08 23,500 25,000 23,500 287,940 7,054,530,000
29/08/2016 24,000 -1.70 -6.61 25,900 25,900 24,000 514,390 12,345,360,000
26/08/2016 25,700 -0.60 -2.28 26,000 26,600 25,700 190,480 4,895,336,000
25/08/2016 26,300 0.40 1.54 26,200 26,700 25,600 445,910 11,727,433,000
24/08/2016 25,900 0.50 1.97 25,600 26,200 25,400 313,960 8,131,564,000
23/08/2016 25,400 -0.10 -0.39 25,500 25,800 24,500 386,750 9,823,450,000
22/08/2016 25,500 -1.90 -6.93 27,200 27,200 25,500 296,710 7,566,105,000
19/08/2016 27,400 0.40 1.48 27,300 27,400 26,500 535,160 14,663,384,000
18/08/2016 27,000 0.30 1.12 27,000 27,800 26,500 588,810 15,897,870,000
17/08/2016 26,700 -0.70 -2.55 28,200 28,200 26,500 587,870 15,696,129,000
16/08/2016 27,400 1.70 6.61 26,300 27,400 26,300 961,020 26,331,948,000
15/08/2016 25,700 1.60 6.64 23,700 25,700 23,700 639,050 16,423,585,000
12/08/2016 24,100 -0.60 -2.43 24,700 24,800 23,800 511,410 12,324,981,000
11/08/2016 24,700 0.70 2.92 24,000 24,700 23,500 525,920 12,990,224,000
10/08/2016 24,000 0.40 1.69 23,600 24,600 23,600 671,660 16,119,840,000
09/08/2016 23,600 1.50 6.79 22,300 23,600 22,300 654,470 15,445,492,000
08/08/2016 22,100 1.40 6.76 20,600 22,100 20,600 513,420 11,346,582,000
05/08/2016 20,700 0.50 2.48 19,500 20,700 19,500 509,740 10,551,618,000
04/08/2016 20,200 -1.50 -6.91 21,700 22,000 20,200 500,370 10,107,474,000
03/08/2016 21,700 0.40 1.88 19,900 22,100 19,900 1,047,650 22,734,005,000
02/08/2016 21,300 -1.60 -6.99 21,400 21,800 21,300 423,200 9,014,160,000
01/08/2016 22,900 -1.70 -6.91 22,900 23,600 22,900 817,430 18,719,147,000
29/07/2016 24,600 -0.70 -2.77 24,800 25,400 24,500 256,840 6,318,264,000
28/07/2016 25,300 -0.70 -2.69 25,500 26,300 24,700 451,910 11,433,323,000
27/07/2016 26,000 0.20 0.78 25,800 26,900 25,800 365,180 9,494,680,000
26/07/2016 25,800 1.60 6.61 24,200 25,800 24,200 436,690 11,266,602,000
25/07/2016 24,200 -1.80 -6.92 24,200 25,000 24,200 1,700,960 41,163,232,000
22/07/2016 26,000 -1.90 -6.81 26,100 26,500 26,000 195,220 5,075,720,000
21/07/2016 27,900 -2.10 -7.00 29,300 29,700 27,900 630,030 17,577,837,000
20/07/2016 30,000 0.80 2.74 30,000 30,800 29,500 1,152,690 34,580,700,000
19/07/2016 29,200 2.00 7.35 29,200 29,200 29,200 178,360 5,208,112,000
18/07/2016 41,000 -0.80 -1.91 41,800 41,800 39,200 1,074,230 44,043,430,000
15/07/2016 41,800 -3.10 -6.90 42,500 43,500 41,800 1,294,230 54,098,814,000
14/07/2016 44,900 -3.30 -6.85 48,200 48,700 44,900 1,008,530 45,282,997,000
13/07/2016 48,200 1.20 2.55 47,000 48,700 47,000 667,220 32,160,004,000
12/07/2016 47,000 -2.30 -4.67 46,100 48,000 45,900 1,686,040 79,243,880,000
11/07/2016 49,300 -3.70 -6.98 50,000 51,000 49,300 1,154,730 56,928,189,000
08/07/2016 53,000 -3.50 -6.19 56,000 56,000 53,000 1,677,770 88,921,810,000
07/07/2016 56,500 -0.50 -0.88 57,000 58,000 55,500 977,040 55,202,760,000
06/07/2016 57,000 2.00 3.64 54,500 57,500 53,500 1,275,980 72,730,860,000
05/07/2016 55,000 -3.00 -5.17 58,500 58,500 55,000 1,073,910 59,065,050,000
04/07/2016 58,000 0.50 0.87 58,000 59,000 57,500 636,350 36,908,300,000
01/07/2016 57,500 3.00 5.50 55,000 58,000 54,500 1,083,240 62,286,300,000
30/06/2016 54,500 -0.50 -0.91 55,500 56,000 54,500 414,460 22,588,070,000
29/06/2016 55,000 1.00 1.85 54,000 55,500 54,000 398,620 21,924,100,000
28/06/2016 54,000 -1.00 -1.82 55,500 56,000 53,500 572,880 30,935,520,000
27/06/2016 55,000 -2.00 -3.51 56,000 56,500 54,000 668,940 36,791,700,000
24/06/2016 57,000 0.00 ■■ 0.00 56,500 58,000 53,500 1,184,920 67,540,440,000
23/06/2016 57,000 2.00 3.64 56,000 57,000 55,000 369,360 21,053,520,000
22/06/2016 55,000 0.00 ■■ 0.00 55,000 57,500 55,000 679,040 37,347,200,000
21/06/2016 55,000 2.00 3.77 53,000 55,000 53,000 529,660 29,131,300,000
20/06/2016 53,000 0.50 0.95 52,500 53,500 52,500 253,210 13,420,130,000
17/06/2016 52,500 -1.50 -2.78 53,500 54,500 51,500 616,500 32,3