Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 318.43 -0.57 (-0.18%)
  • UPCOM-Index 88.75 -0.08 (-0.09%)
CTCP Phát triển Nhà Bà Rịa - Vũng Tàu
Ba Ria - Vung Tau House Development JSC
Mã CK:      HDC      62.70      +1.10 (+1.75%)      (cập nhật 10:30 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hodeco.vn
HDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 62,700 1.10 1.75 61,600 63,000 61,200 34,430 2,158,761,000
14/06/2021 61,600 3.10 5.03 58,500 62,000 59,000 97,910 6,031,256,000
11/06/2021 58,500 2.40 4.10 56,100 59,700 57,800 96,610 5,651,685,000
10/06/2021 56,100 3.60 6.42 52,500 56,100 53,000 171,650 9,629,565,000
09/06/2021 52,500 1.10 2.10 51,400 53,500 50,500 110,780 5,815,950,000
08/06/2021 51,400 -1.40 -2.72 52,800 53,400 51,100 115,920 5,958,288,000
07/06/2021 52,800 -0.30 -0.57 53,100 54,000 51,000 111,090 5,865,552,000
04/06/2021 53,100 -0.30 -0.56 53,100 53,500 52,200 78,090 4,146,579,000
03/06/2021 53,100 0.70 1.32 52,400 53,400 52,000 116,640 6,193,584,000
02/06/2021 52,400 -0.10 -0.19 52,500 53,000 51,400 64,910 3,401,284,000
01/06/2021 52,500 0.10 0.19 52,400 53,400 52,500 57,550 3,021,375,000
31/05/2021 52,400 9.30 17.75 50,900 52,600 49,900 166,020 8,699,448,000
28/05/2021 50,900 0.90 1.77 50,000 51,500 49,200 137,320 6,989,588,000
27/05/2021 50,000 0.05 0.10 49,950 51,900 49,500 119,090 5,954,500,000
26/05/2021 49,950 1.05 2.10 48,900 51,000 48,900 154,090 7,696,795,500
25/05/2021 48,900 2.90 5.93 46,000 49,200 45,600 297,350 14,540,415,000
24/05/2021 46,000 0.70 1.52 45,300 46,800 45,850 115,180 5,298,280,000
23/05/2021 45,300 1.90 4.19 43,400 45,600 43,800 154,600 7,003,380,000
21/05/2021 45,300 1.90 4.19 43,400 45,600 43,800 154,600 7,003,380,000
20/05/2021 43,400 2.55 5.88 40,850 43,500 42,000 221,100 9,595,740,000
19/05/2021 40,850 2.65 6.49 38,200 40,850 38,800 109,610 4,477,568,500
18/05/2021 38,200 -0.30 -0.79 38,500 38,500 37,800 56,060 2,141,492,000
17/05/2021 38,500 -0.60 -1.56 39,100 39,100 38,400 40,090 1,543,465,000
16/05/2021 39,100 -0.60 -1.53 39,700 39,700 39,050 55,650 2,175,915,000
14/05/2021 39,100 -0.60 -1.53 39,700 39,700 39,050 55,650 2,175,915,000
13/05/2021 39,700 -0.40 -1.01 40,100 40,300 39,650 36,210 1,437,537,000
12/05/2021 40,100 -0.20 -0.50 40,300 41,200 40,000 49,490 1,984,549,000
11/05/2021 40,300 1.40 3.47 38,900 41,300 38,000 107,510 4,332,653,000
10/05/2021 38,900 -1.10 -2.83 40,000 39,650 38,500 69,680 2,710,552,000
09/05/2021 40,000 -0.35 -0.88 40,350 40,800 39,500 53,820 2,152,800,000
07/05/2021 40,000 -0.35 -0.88 40,350 40,800 39,500 53,820 2,152,800,000
06/05/2021 40,350 -0.65 -1.61 41,000 41,000 40,200 34,250 1,381,987,500
05/05/2021 41,000 0.70 1.71 40,300 41,250 40,400 35,940 1,473,540,000
04/05/2021 40,300 0.80 1.99 39,500 40,600 38,800 43,970 1,771,991,000
03/05/2021 47,250 3.05 6.46 44,200 47,250 41,150 110 5,197,500
30/04/2021 39,500 1.10 2.78 38,400 39,500 38,400 79,320 3,133,140,000
29/04/2021 39,500 1.10 2.78 38,400 39,500 38,400 79,320 3,133,140,000
28/04/2021 38,400 0.10 0.26 38,300 38,800 38,200 36,270 1,392,768,000
27/04/2021 38,300 -0.90 -2.35 39,200 39,600 38,200 34,940 1,338,202,000
26/04/2021 39,200 -2.00 -5.10 41,200 41,200 38,350 62,070 2,433,144,000
23/04/2021 41,200 0.20 0.49 41,000 41,550 40,100 39,300 1,619,160,000
22/04/2021 41,000 -1.00 -2.44 42,000 43,500 41,000 64,810 2,657,210,000
21/04/2021 42,000 -0.50 -1.19 42,500 42,800 41,850 41,750 1,753,500,000
20/04/2021 42,000 -0.50 -1.19 42,500 42,800 41,850 41,750 1,753,500,000
19/04/2021 42,500 0.40 0.94 42,100 43,000 41,100 73,400 3,119,500,000
16/04/2021 42,100 -0.85 -2.02 42,950 43,450 41,500 57,690 2,428,749,000
15/04/2021 42,950 -0.85 -1.98 43,800 44,000 42,600 38,100 1,636,395,000
14/04/2021 43,800 0.85 1.94 42,950 44,550 42,500 54,700 2,395,860,000
13/04/2021 42,950 -0.85 -1.98 43,800 44,000 42,400 72,070 3,095,406,500
12/04/2021 43,800 -1.80 -4.11 44,200 44,600 43,500 74,570 3,266,166,000
09/04/2021 44,200 -0.40 -0.90 44,600 44,700 44,050 64,110 2,833,662,000
08/04/2021 44,600 -0.20 -0.45 44,800 45,200 44,300 41,680 1,858,928,000
07/04/2021 44,800 0.40 0.89 44,400 45,700 44,300 58,450 2,618,560,000
06/04/2021 44,400 -0.30 -0.68 44,700 44,700 44,200 28,470 1,264,068,000
05/04/2021 44,700 -0.40 -0.89 45,100 45,600 44,300 33,490 1,497,003,000
02/04/2021 45,100 0.90 2.00 44,200 46,000 44,400 72,710 3,279,221,000
01/04/2021 44,200 1.10 2.49 43,100 44,200 43,100 58,830 2,600,286,000
31/03/2021 43,100 -0.20 -0.46 43,100 43,500 42,000 40,110 1,728,741,000
30/03/2021 43,100 0.30 0.70 42,800 43,700 42,700 42,050 1,812,355,000
29/03/2021 42,800 -0.65 -1.52 43,450 43,600 42,100 129,540 5,544,312,000
26/03/2021 43,450 -0.05 -0.12 43,500 43,700 42,500 89,350 3,882,257,500
25/03/2021 43,500 -0.10 -0.23 43,500 44,000 42,950 127,610 5,551,035,000
24/03/2021 43,500 -1.05 -2.41 44,550 44,800 43,000 112,320 4,885,920,000
23/03/2021 44,550 -1.15 -2.58 45,700 45,900 44,100 70,650 3,147,457,500
22/03/2021 45,700 0.35 0.77 45,350 46,800 45,300 101,990 4,660,943,000
19/03/2021 45,350 -0.15 -0.33 45,500 45,900 45,250 67,220 3,048,427,000
18/03/2021 45,500 0.10 0.22 45,400 46,800 45,500 79,250 3,605,875,000
17/03/2021 45,400 1.25 2.75 44,150 45,500 44,200 142,660 6,476,764,000
16/03/2021 44,150 -0.25 -0.57 44,400 44,800 43,650 146,150 6,452,522,500
15/03/2021 44,400 -1.10 -2.48 45,500 45,800 44,250 214,690 9,532,236,000
12/03/2021 45,500 -0.10 -0.22 45,600 46,100 45,200 99,780 4,539,990,000
11/03/2021 45,600 -0.10 -0.22 45,600 46,200 45,100 105,250 4,799,400,000
10/03/2021 45,600 0.60 1.32 45,000 47,000 45,500 118,350 5,396,760,000
09/03/2021 45,000 1.20 2.67 43,800 45,800 42,800 156,390 7,037,550,000
08/03/2021 43,800 0.65 1.48 43,150 44,600 43,300 95,570 4,185,966,000
05/03/2021 43,150 0.15 0.35 43,000 43,600 42,350 73,370 3,165,915,500
04/03/2021 43,000 0.55 1.28 42,450 44,200 42,500 159,120 6,842,160,000
03/03/2021 42,450 0.35 0.82 42,100 42,600 42,000 92,560 3,929,172,000
02/03/2021 42,100 -0.10 -0.24 42,200 42,900 41,700 73,610 3,098,981,000
01/03/2021 42,200 1.00 2.37 41,200 42,300 41,000 104,960 4,429,312,000
26/02/2021 41,200 -0.40 -0.97 41,600 41,600 40,750 175,370 7,225,244,000
25/02/2021 41,600 -0.40 -0.96 42,000 42,900 41,350 138,890 5,777,824,000
24/02/2021 42,000 -0.60 -1.43 42,600 43,400 41,500 119,220 5,007,240,000
23/02/2021 42,600 -0.30 -0.70 42,900 43,000 41,950 128,680 5,481,768,000
22/02/2021 42,900 -0.65 -1.52 43,550 44,100 41,800 119,140 5,111,106,000
19/02/2021 43,550 -0.75 -1.72 44,300 44,550 43,350 119,770 5,215,983,500
18/02/2021 44,300 1.50 3.39 42,800 45,000 42,900 89,300 3,955,990,000
17/02/2021 42,800 2.80 6.54 40,000 42,800 40,500 152,580 6,530,424,000
10/02/2021 40,000 0.60 1.50 39,400 40,300 39,000 63,380 2,535,200,000
09/02/2021 40,000 0.60 1.50 39,400 40,300 39,000 63,380 2,535,200,000
08/02/2021 39,400 -0.50 -1.27 39,900 41,450 38,500 82,010 3,231,194,000
05/02/2021 39,900 0.70 1.75 39,200 40,000 39,000 78,890 3,147,711,000
05/01/2021 39,250 1.25 3.18 38,000 39,500 38,000 40,710 1,597,867,500
04/01/2021 38,000 1.05 2.76 36,950 38,950 36,800 111,390 4,232,820,000
01/01/2021 36,950 -0.25 -0.68 37,200 37,300 36,000 1,314,310 48,563,754,500
31/12/2020 36,950 -0.25 -0.68 37,200 37,300 36,000 1,314,310 48,563,754,500
30/12/2020 37,200 -0.70 -1.88 37,900 38,500 36,700 723,090 26,898,948,000
29/12/2020 37,900 0.20 0.53 37,700 38,600 37,500 66,565 2,522,813,500
28/12/2020 37,700 1.10 2.92 36,650 38,500 36,500 93,995 3,543,611,500
27/12/2020 36,650 0.50 1.36 36,150 36,950 35,600 111,203 4,075,589,950
25/12/2020 36,650 0.50 1.36 36,150 36,950 35,600 111,203 4,075,589,950
24/12/2020 36,150 -1.10 -3.04 37,200 37,250 34,600 277,829 10,043,518,350
23/12/2020 37,200 -1.30 -3.49 38,450 38,650 37,050 91,316 3,396,955,200
22/12/2020 38,450 1.60 4.16 36,850 38,850 37,250 90,123 3,465,229,350
21/12/2020 36,850 2.40 6.51 34,450 36,850 35,200 49,514 1,824,590,900
20/12/2020 34,450 2.30 6.68 32,200 34,450 32,300 154,025 5,306,161,250
18/12/2020 34,450 2.30 6.68 32,200 34,450 32,300 154,025 5,306,161,250
17/12/2020 32,200 -0.60 -1.86 32,800 32,750 31,700 149,309 4,807,749,800
16/12/2020 32,800 1.00 3.05 31,800 33,100 32,000 34,419 1,128,943,200
15/12/2020 31,800 -0.40 -1.26 32,200 32,300 31,650 65,150 2,071,770,000
14/12/2020 32,200 0.60 1.86 31,600 33,000 32,000 55,408 1,784,137,600
13/12/2020 31,600 0.90 2.85 30,700 31,900 30,500 59,795 1,889,522,000
11/12/2020 31,600 0.90 2.85 30,700 31,900 30,500 59,795 1,889,522,000
10/12/2020 30,700 0.00 ■■ 0.00 30,700 31,450 30,500 72,289 2,219,272,300
09/12/2020 30,700 -0.40 -1.30 31,100 31,350 30,600 100,585 3,087,959,500
08/12/2020 31,100 1.40 4.50 29,700 31,600 29,500 117,409 3,651,419,900
07/12/2020 29,700 1.30 4.38 28,450 30,000 28,300 139,628 4,146,951,600
04/12/2020 28,000 0.35 1.25 27,650 28,250 27,650 794,320 22,240,960,000
03/12/2020 27,650 0.50 1.81 27,150 27,700 27,150 79,938 2,210,285,700
02/12/2020 27,150 0.90 3.31 26,200 27,550 26,000 149,236 4,051,757,400
01/12/2020 26,200 0.20 0.76 26,000 26,450 25,450 59,584 1,561,100,800
30/11/2020 26,000 0.50 1.92 25,500 26,000 25,550 661,770 17,206,020,000
27/11/2020 26,000 0.50 1.92 25,500 26,000 25,550 661,770 17,206,020,000
26/11/2020 25,500 -0.55 -2.16 26,050 26,100 25,400 1,268,800 32,354,400,000
25/11/2020 26,050 -0.50 -1.92 26,550 26,700 26,000 683,950 17,816,897,500
24/11/2020 26,550 0.05 0.19 26,500 26,750 26,100 840,610 22,318,195,500
23/11/2020 26,500 0.50 1.89 26,000 26,900 26,000 702,830 18,624,995,000
20/11/2020 26,000 0.30 1.15 25,750 26,000 25,550 63,690 1,655,940,000
19/11/2020 25,750 -0.10 -0.39 25,850 25,850 25,600 41,772 1,075,629,000
18/11/2020 25,850 0.05 0.19 25,850 26,200 25,500 547,090 14,142,276,500
17/11/2020 25,850 0.90 3.48 25,000 25,950 25,000 85,484 2,209,761,400
16/11/2020 25,000 -0.10 -0.40 25,050 25,450 24,750 88,197 2,204,925,000
13/11/2020 25,050 0.10 0.40 25,000 25,250 24,900 56,095 1,405,179,750
12/11/2020 25,000 0.40 1.60 24,600 25,150 24,500 103,936 2,598,400,000
11/11/2020 24,600 -0.10 -0.41 24,750 24,850 24,200 73,590 1,810,314,000
10/11/2020 24,750 -0.30 -1.21 25,000 25,500 24,700 97,050 2,401,987,500
09/11/2020 25,000 1.20 4.80 23,850 25,000 23,800 129,651 3,241,275,000
06/11/2020 23,850 0.40 1.68 23,450 24,250 23,450 128,014 3,053,133,900
05/11/2020 23,450 0.10 0.43 23,300 23,800 23,050 50,569 1,185,843,050
04/11/2020 23,300 -0.30 -1.29 23,600 23,650 21,950 75,537 1,760,012,100
03/11/2020 23,600 0.90 3.81 22,700 23,750 22,750 117,130 2,764,268,000
02/11/2020 22,700 0.10 0.44 22,650 23,000 22,650 37,839 858,945,300
30/10/2020 22,650 1.20 5.30 21,500 23,000 21,650 129,026 2,922,438,900
29/10/2020 21,500 0.00 ■■ 0.00 21,500 21,600 21,100 43,802 941,743,000
28/10/2020 21,500 -0.40 -1.86 21,850 22,000 21,400 81,828 1,759,302,000
27/10/2020 21,850 -0.10 -0.46 22,000 22,400 21,500 57,088 1,247,372,800
26/10/2020 22,000 -0.20 -0.91 22,200 22,650 22,000 67,041 1,474,902,000
25/10/2020 22,200 -0.20 -0.90 22,400 22,800 22,000 61,956 1,375,423,200
23/10/2020 22,200 -0.20 -0.90 22,400 22,800 22,000 61,956 1,375,423,200
22/10/2020 22,400 0.10 0.45 22,300 22,650 22,100 33,759 756,201,600
21/10/2020 22,300 -0.60 -2.69 22,900 23,000 22,300 53,815 1,200,074,500
20/10/2020 22,900 0.10 0.44 22,800 23,400 22,750 50,099 1,147,267,100
19/10/2020 22,800 0.80 3.51 22,000 22,950 21,850 72,621 1,655,758,800
18/10/2020 22,000 -0.10 -0.45 22,100 22,450 21,600 111,426 2,451,372,000
16/10/2020 22,000 -0.10 -0.45 22,100 22,450 21,600 111,426 2,451,372,000
15/10/2020 22,100 -1.25 -5.66 23,350 23,600 21,750 1,722,140 38,059,294,000
14/10/2020 23,350 -0.30 -1.28 23,650 23,750 23,250 108,519 2,533,918,650
13/10/2020 23,650 -0.40 -1.69 24,000 23,950 23,400 71,017 1,679,552,050
12/10/2020 24,000 0.00 ■■ 0.00 24,000 24,250 23,400 112,360 2,696,640,000
11/10/2020 24,000 1.10 4.58 22,900 24,300 23,050 171,911 4,125,864,000
09/10/2020 24,000 1.10 4.58 22,900 24,300 23,050 171,911 4,125,864,000
08/10/2020 22,900 0.10 0.44 22,800 23,100 22,600 79,102 1,811,435,800
07/10/2020 22,800 0.10 0.44 22,750 23,350 22,700 119,452 2,723,505,600
06/10/2020 22,750 -0.10 -0.44 22,850 22,950 22,550 119,771 2,724,790,250
05/10/2020 22,850 -0.10 -0.44 23,000 23,500 22,700 150,667 3,442,740,950
04/10/2020 23,000 0.10 0.43 22,900 23,200 22,000 201,330 4,630,590,000
02/10/2020 23,000 0.10 0.43 22,900 23,200 22,000 201,330 4,630,590,000
01/10/2020 22,900 0.30 1.31 22,550 23,200 22,700 93,793 2,147,859,700
30/09/2020 22,550 0.30 1.33 22,300 22,750 22,050 126,941 2,862,519,550
29/09/2020 22,300 1.30 5.83 21,050 22,500 21,150 255,288 5,692,922,400
28/09/2020 21,050 0.30 1.43 20,800 21,200 20,800 58,547 1,232,414,350
25/09/2020 20,800 -0.40 -1.92 21,200 21,400 20,800 114,280 2,377,024,000
24/09/2020 21,200 0.00 ■■ 0.00 21,200 21,300 20,850 58,165 1,233,098,000
23/09/2020 21,200 0.00 ■■ 0.00 21,200 21,750 21,000 93,914 1,990,976,800
22/09/2020 21,200 0.60 2.83 20,650 21,400 20,650 124,123 2,631,407,600
21/09/2020 20,650 -0.40 -1.94 21,000 21,450 20,500 178,864 3,693,541,600
18/09/2020 21,000 -0.50 -2.38 21,500 21,750 21,000 137,668 2,891,028,000
17/09/2020 21,500 0.50 2.33 21,000 21,700 20,700 145,814 3,135,001,000
16/09/2020 21,000 0.10 0.48 20,950 21,050 20,600 83,058 1,744,218,000
15/09/2020 20,950 0.90 4.30 20,050 21,300 20,200 249,747 5,232,199,650
14/09/2020 20,050 0.60 2.99 19,450 20,500 19,650 234,634 4,704,411,700
11/09/2020 19,450 0.60 3.08 18,900 19,550 18,900 137,517 2,674,705,650
10/09/2020 18,900 0.30 1.59 18,600 19,500 18,600 196,481 3,713,490,900
09/09/2020 18,600 0.30 1.61 18,300 18,800 18,100 1,415,920 26,336,112,000
08/09/2020 18,300 0.10 0.55 18,250 18,450 18,050 70,577 1,291,559,100
07/09/2020 18,250 -0.10 -0.55 18,350 18,650 18,250 119,417 2,179,360,250
04/09/2020 18,350 0.30 1.63 18,050 18,500 17,700 126,626 2,323,587,100
03/09/2020 18,050 0.10 0.55 17,950 18,200 17,800 70,193 1,266,983,650
02/09/2020 17,950 0.10 0.56 17,800 18,200 17,600 48,559 871,634,050
01/09/2020 17,950 0.10 0.56 17,800 18,200 17,600 48,559 871,634,050
31/08/2020 17,800 -0.50 -2.81 18,300 18,400 17,600 200,461 3,568,205,800
28/08/2020 18,300 -0.40 -2.19 18,750 18,800 18,300 104,200 1,906,860,000
27/08/2020 18,750 0.20 1.07 18,550 18,850 18,450 83,661 1,568,643,750
26/08/2020 18,550 0.10 0.54 18,500 18,700 18,350 82,591 1,532,063,050
25/08/2020 18,500 0.30 1.62 18,200 18,950 18,200 155,032 2,868,092,000
24/08/2020 18,200 0.20 1.10 18,000 18,200 18,000 110,201 2,005,658,200
21/08/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,850 108,846 1,959,228,000
20/08/2020 18,000 -0.20 -1.11 18,200 18,300 17,750 96,020 1,728,360,000
19/08/2020 18,200 0.30 1.65 17,900 18,500 17,750 124,115 2,258,893,000
18/08/2020 17,900 -0.30 -1.68 18,200 18,400 17,800 89,867 1,608,619,300
17/08/2020 18,200 1.00 5.49 17,200 18,300 17,400 232,543 4,232,282,600
14/08/2020 17,200 -0.30 -1.74 17,450 17,900 17,200 166,679 2,866,878,800
13/08/2020 17,450 0.80 4.58 16,600 17,550 16,600 356,150 6,214,817,500
12/08/2020 16,500 0.10 0.61 16,450 16,600 16,300 91,105 1,503,232,500
11/08/2020 16,450 0.20 1.22 16,250 16,450 16,000 43,057 708,287,650
10/08/2020 16,250 -0.20 -1.23 16,450 16,650 16,250 83,061 1,349,741,250
07/08/2020 16,450 0.50 3.04 15,900 16,450 15,800 122,242 2,010,880,900
06/08/2020 15,900 0.00 ■■ 0.00 15,950 16,000 15,800 58,532 930,658,800
05/08/2020 15,950 0.40 2.51 15,600 15,950 15,600 104,258 1,662,915,100
04/08/2020 15,600 0.20 1.28 15,450 15,800 15,500 60,939 950,648,400
03/08/2020 15,450 0.30 1.94 15,200 15,550 15,150 67,897 1,049,008,650
31/07/2020 15,200 -0.10 -0.66 15,300 15,300 14,900 38,047 578,314,400
30/07/2020 15,300 0.20 1.31 15,100 15,400 15,100 19,312 295,473,600
29/07/2020 15,100 -0.30 -1.99 15,400 15,150 14,800 80,019 1,208,286,900
28/07/2020 15,400 0.70 4.55 14,700 15,450 14,750 64,071 986,693,400
27/07/2020 14,700 -1.00 -6.80 15,650 15,550 14,700 159,196 2,340,181,200
26/07/2020 15,650 -0.80 -5.11 16,450 16,400 15,500 172,445 2,698,764,250
24/07/2020 15,650 -0.80 -5.11 16,450 16,400 15,500 172,445 2,698,764,250
23/07/2020 16,450 0.00 ■■ 0.00 16,450 16,500 16,100 55,743 916,972,350
22/07/2020 16,450 -0.20 -1.22 16,600 16,750 16,450 54,692 899,683,400
21/07/2020 16,600 0.20 1.20 16,400 16,600 16,200 67,528 1,120,964,800
20/07/2020 16,400 -0.10 -0.61 16,500 16,600 16,350 90,743 1,488,185,200
19/07/2020 16,500 0.10 0.61 16,350 16,600 16,300 80,257 1,324,240,500
17/07/2020 16,500 0.10 0.61 16,350 16,600 16,300 80,257 1,324,240,500
16/07/2020 16,350 0.00 ■■ 0.00 16,400 16,600 16,250 36,053 589,466,550
15/07/2020 16,400 0.30 1.83 16,100 16,600 16,100 128,595 2,108,958,000
14/07/2020 16,100 0.00 ■■ 0.00 16,100 16,150 15,950 32,777 527,709,700
13/07/2020 16,100 0.10 0.62 16,050 16,300 16,000 32,077 516,439,700
12/07/2020 16,050 -0.30 -1.87 16,400 16,400 15,900 41,211 661,436,550
10/07/2020 16,050 -0.30 -1.87 16,400 16,400 15,900 41,211 661,436,550
09/07/2020 16,400 0.50 3.05 15,900 16,600 15,850 127,179 2,085,735,600
08/07/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,750 18,519 294,452,100
07/07/2020 15,900 0.30 1.89 15,650 16,100 15,600 47,676 758,048,400
06/07/2020 15,650 0.10 0.64 15,600 15,750 15,600 23,623 369,699,950
05/07/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,500 21,224 331,094,400
03/07/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,500 21,224 331,094,400
02/07/2020 15,600 -0.10 -0.64 15,700 15,950 15,400 16,480 257,088,000
01/07/2020 15,700 0.50 3.18 15,200 15,700 15,200 20,751 325,790,700
30/06/2020 15,200 -0.50 -3.29 15,650 15,800 14,900 67,635 1,028,052,000
29/06/2020 15,650 -0.50 -3.19 16,100 16,000 15,400 102,397 1,602,513,050
28/06/2020 16,100 -0.15 -0.93 16,250 16,300 16,050 313,240 5,043,164,000
26/06/2020 16,100 -0.15 -0.93 16,250 16,300 16,050 313,240 5,043,164,000
25/06/2020 16,250 0.10 0.62 16,200 16,300 15,950 72,489 1,177,946,250
24/06/2020 16,200 -0.40 -2.47 16,600 16,800 16,200 66,061 1,070,188,200
23/06/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 39,285 652,131,000
22/06/2020 16,600 -0.20 -1.20 16,800 17,000 16,600 70,972 1,178,135,200
19/06/2020 16,800 0.60 3.57 16,200 17,000 16,200 127,232 2,137,497,600
18/06/2020 16,200 0.10 0.62 16,100 16,200 15,900 27,129 439,489,800
17/06/2020 16,100 -0.20 -1.24 16,300 16,350 16,000 240,130 3,866,093,000
16/06/2020 16,300 0.20 1.23 16,100 16,400 16,100 45,439 740,655,700
15/06/2020 16,100 -0.10 -0.62 16,250 16,750 15,800 87,927 1,415,624,700
14/06/2020 16,250 0.10 0.62 16,100 16,400 15,500 75,951 1,234,203,750
12/06/2020 16,250 0.10 0.62 16,100 16,400 15,500 75,951 1,234,203,750
11/06/2020 16,100 -0.80 -4.97 16,950 17,400 16,100 216,021 3,477,938,100
10/06/2020 16,950 0.30 1.77 16,650 17,200 16,250 135,893 2,303,386,350
09/06/2020 16,600 -0.20 -1.20 16,800 17,000 16,650 68,735 1,141,001,000
08/06/2020 16,800 0.40 2.38 16,400 17,200 16,650 128,473 2,158,346,400
06/06/2020 16,400 0.50 3.05 15,850 16,400 15,650 110,508 1,812,331,200
05/06/2020 16,400 0.50 3.05 15,850 16,400 15,650 110,508 1,812,331,200
04/06/2020 15,850 0.00 ■■ 0.00 15,850 16,000 15,750 42,156 668,172,600
03/06/2020 15,850 0.00 ■■ 0.00 15,850 15,900 15,650 77,181 1,223,318,850
02/06/2020 15,850 -0.20 -1.26 16,000 16,300 15,850 105,176 1,667,039,600
01/06/2020 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 53,441 855,056,000
31/05/2020 16,000 -0.10 -0.63 16,150 16,450 16,000 73,501 1,176,016,000
29/05/2020 16,000 -0.10 -0.63 16,150 16,450 16,000 73,501 1,176,016,000
28/05/2020 16,150 -2.10 -13.00 18,250 16,500 15,900 89,515 1,445,667,250
27/05/2020 18,250 -0.10 -0.55 18,400 18,550 18,150 78,688 1,436,056,000
26/05/2020 18,400 0.00 ■■ 0.00 18,400 18,800 18,200 56,218 1,034,411,200
25/05/2020 18,400 0.80 4.35 17,650 18,400 17,650 79,421 1,461,346,400
24/05/2020 17,650 -1.00 -5.67 18,650 18,650 17,600 206,117 3,637,965,050
22/05/2020 17,650 -1.00 -5.67 18,650 18,650 17,600 206,117 3,637,965,050
21/05/2020 18,650 -0.10 -0.54 18,750 18,950 18,650 99,606 1,857,651,900
20/05/2020 18,750 -0.10 -0.53 18,850 18,950 18,400 87,944 1,648,950,000
19/05/2020 18,850 0.50 2.65 18,350 19,550 18,450 211,495 3,986,680,750
18/05/2020 18,350 0.60 3.27 17,800 18,450 17,900 151,096 2,772,611,600
17/05/2020 17,800 0.20 1.12 17,600 18,150 17,550 101,443 1,805,685,400
15/05/2020 17,800 0.20 1.12 17,600 18,150 17,550 101,443 1,805,685,400
14/05/2020 17,600 -0.20 -1.14 17,800 17,900 17,550 65,683 1,156,020,800
13/05/2020 17,800 0.20 1.12 17,650 18,200 17,400 122,293 2,176,815,400
12/05/2020 17,650 0.40 2.27 17,250 17,900 17,250 109,581 1,934,104,650
11/05/2020 17,250 0.10 0.58 17,200 17,350 17,100 57,481 991,547,250
10/05/2020 17,200 -0.30 -1.74 17,500 17,650 17,000 76,020 1,307,544,000
08/05/2020 17,200 -0.30 -1.74 17,500 17,650 17,000 76,020 1,307,544,000
07/05/2020 17,500 0.00 ■■ 0.00 17,500 17,700 17,300 59,383 1,039,202,500
06/05/2020 17,500 0.70 4.00 16,800 17,650 16,800 111,877 1,957,847,500
05/05/2020 16,800 0.20 1.19 16,600 16,850 16,500 16,394 275,419,200
04/05/2020 16,600 -0.30 -1.81 16,900 16,900 16,500 36,305 602,663,000
01/05/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
30/04/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
29/04/2020 16,900 0.00 ■■ 0.00 16,850 17,050 16,650 55,373 935,803,700
28/04/2020 16,850 0.10 0.59 16,800 16,950 16,550 20,271 341,566,350
27/04/2020 16,800 0.50 2.98 16,300 17,250 16,650 87,734 1,473,931,200
26/04/2020 16,300 0.10 0.61 16,250 16,450 16,100 18,503 301,598,900
24/04/2020 16,300 0.10 0.61 16,250 16,450 16,100 18,503 301,598,900
23/04/2020 16,250 -0.40 -2.46 16,600 16,750 16,150 32,099 521,608,750
22/04/2020 16,600 0.60 3.61 16,050 16,600 15,550 26,474 439,468,400
21/04/2020 16,050 -0.70 -4.36 16,750 16,500 15,600 103,021 1,653,487,050
20/04/2020 16,750 -0.40 -2.39 17,200 17,400 16,750 77,147 1,292,212,250
19/04/2020 17,200 -0.20 -1.16 17,350 17,900 17,200 79,530 1,367,916,000
17/04/2020 17,200 -0.20 -1.16 17,350 17,900 17,200 79,530 1,367,916,000
16/04/2020 17,350 0.50 2.88 16,900 17,800 16,700 82,082 1,424,122,700
15/04/2020 16,900 0.40 2.37 16,500 16,900 16,250 65,042 1,099,209,800
14/04/2020 16,500 0.00 ■■ 0.00 16,500 16,650 16,050 51,813 854,914,500
13/04/2020 16,500 0.10 0.61 16,350 16,550 16,050 47,018 775,797,000
12/04/2020 16,350 0.00 ■■ 0.00 16,400 16,650 16,050 40,574 663,384,900
10/04/2020 16,350 0.00 ■■ 0.00 16,400 16,650 16,050 40,574 663,384,900
09/04/2020 16,400 0.40 2.44 16,000 16,850 15,850 49,875 817,950,000
08/04/2020 16,000 -0.30 -1.88 16,300 16,200 15,850 26,130 418,080,000
07/04/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,900 36,699 598,193,700
06/04/2020 16,300 0.70 4.29 15,650 16,350 15,700 50,826 828,463,800
03/04/2020 15,650 0.20 1.28 15,500 15,750 15,500 32,339 506,105,350
02/04/2020 15,500 0.40 2.58 15,150 15,550 15,200 19,514 302,467,000
01/04/2020 15,500 0.40 2.58 15,150 15,550 15,200 19,514 302,467,000
31/03/2020 15,150 0.00 ■■ 0.00 15,200 15,700 14,500 29,006 439,440,900
30/03/2020 15,200 -0.50 -3.29 15,700 15,250 14,700 45,824 696,524,800
29/03/2020 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 32,810 515,117,000
27/03/2020 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 32,810 515,117,000
26/03/2020 15,700 -0.40 -2.55 16,100 16,100 15,400 53,324 837,186,800
25/03/2020 16,100 0.80 4.97 15,300 16,300 15,300 91,665 1,475,806,500
24/03/2020 15,300 0.90 5.88 14,450 15,300 14,450 46,294 708,298,200
23/03/2020 14,450 -1.10 -7.61 15,500 15,200 14,450 220,257 3,182,713,650
22/03/2020 15,500 0.20 1.29 15,300 15,550 15,000 55,373 858,281,500
20/03/2020 15,500 0.20 1.29 15,300 15,550 15,000 55,373 858,281,500
19/03/2020 15,300 -0.30 -1.96 15,600 15,600 14,700 52,135 797,665,500
18/03/2020 15,600 0.00 ■■ 0.00 15,600 15,900 15,400 69,507 1,084,309,200
17/03/2020 15,600 0.90 5.77 14,650 15,650 13,800 160,664 2,506,358,400
16/03/2020 14,650 -0.65 -4.44 15,300 15,450 14,500 1,183,860 17,343,549,000
14/03/2020 15,300 -0.05 -0.33 15,350 15,350 14,300 2,517,810 38,522,493,000
13/03/2020 15,300 -0.05 -0.33 15,350 15,350 14,300 2,517,810 38,522,493,000
12/03/2020 15,350 -1.15 -7.49 16,500 15,400 15,350 321,140 4,929,499,000
11/03/2020 16,500 -1.20 -7.27 17,700 18,000 16,500 1,025,390 16,918,935,000
10/03/2020 17,700 -1.00 -5.65 18,700 18,550 17,400 85,286 1,509,562,200
09/03/2020 18,700 -1.40 -7.49 20,100 18,900 18,700 53,536 1,001,123,200
07/03/2020 20,100 0.00 ■■ 0.00 20,100 20,200 19,700 24,520 492,852,000
06/03/2020 20,100 0.00 ■■ 0.00 20,100 20,200 19,700 24,520 492,852,000
05/03/2020 20,100 -0.10 -0.50 20,200 20,800 20,100 36,106 725,730,600
04/03/2020 20,200 0.60 2.97 19,550 20,400 19,400 50,072 1,011,454,400
03/03/2020 19,550 0.00 ■■ 0.00 19,550 20,000 19,500 38,666 755,920,300
02/03/2020 19,550 -0.30 -1.53 19,850 19,900 19,400 42,028 821,647,400
28/02/2020 19,850 -0.80 -4.03 20,600 20,350 19,300 57,361 1,138,615,850
27/02/2020 20,600 0.10 0.49 20,500 20,600 20,200 22,718 467,990,800
26/02/2020 20,500 -0.50 -2.44 21,000 20,950 20,300 21,587 442,533,500
25/02/2020 21,000 0.50 2.38 20,500 21,000 19,800 41,271 866,691,000
24/02/2020 20,500 -1.50 -7.32 22,000 21,450 20,500 68,360 1,401,380,000
21/02/2020 22,000 -0.40 -1.82 22,450 22,600 22,000 32,364 712,008,000
20/02/2020 22,450 0.30 1.34 22,150 22,600 22,050 42,411 952,126,950
19/02/2020 22,150 0.30 1.35 21,800 22,200 21,800 21,695 480,544,250
18/02/2020 21,800 0.00 ■■ 0.00 21,800 22,000 21,550 20,090 437,962,000
17/02/2020 21,800 0.20 0.92 21,650 22,250 21,700 28,401 619,141,800
15/02/2020 21,650 -0.10 -0.46 21,750 21,800 21,600 18,328 396,801,200
14/02/2020 21,650 -0.10 -0.46 21,750 21,800 21,600 18,328 396,801,200
13/02/2020 21,750 0.00 ■■ 0.00 21,750 22,350 21,700 34,749 755,790,750
12/02/2020 21,750 0.40 1.84 21,350 22,100 21,350 19,128 416,034,000
11/02/2020 21,350 0.80 3.75 20,600 21,350 20,600 30,662 654,633,700
10/02/2020 20,600 0.00 ■■ 0.00 20,600 20,950 20,300 10,032 206,659,200
09/02/2020 20,600 -0.10 -0.49 20,700 20,800 20,300 10,201 210,140,600
07/02/2020 20,600 -0.10 -0.49 20,700 20,800 20,300 10,201 210,140,600
06/02/2020 20,700 0.60 2.90 20,150 20,700 19,800 22,342 462,479,400
05/02/2020 20,150 0.40 1.99 19,750 20,750 19,750 36,028 725,964,200
04/02/2020 19,750 0.20 1.01 19,550 19,800 19,200 25,017 494,085,750
03/02/2020 19,550 -1.50 -7.67 21,000 19,900 19,550 113,995 2,228,602,250
02/02/2020 21,000 -0.80 -3.81 21,750 21,700 20,800 77,899 1,635,879,000
31/01/2020 21,000 -0.80 -3.81 21,750 21,700 20,800 77,899 1,635,879,000
30/01/2020 21,750 -0.80 -3.68 22,550 22,500 21,700 23,135 503,186,250
29/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
28/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
27/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
26/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
24/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
23/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
22/01/2020 22,550 0.30 1.33 22,250 22,650 22,050 19,610 442,205,500
21/01/2020 22,250 0.65 2.92 21,600 22,250 21,600 173,540 3,861,265,000
20/01/2020 21,600 -0.50 -2.31 22,100 22,100 21,500 392,600 8,480,160,000
17/01/2020 22,100 -0.40 -1.81 22,500 22,500 21,850 297,060 6,565,026,000
16/01/2020 22,500 -0.05 -0.22 22,500 22,650 22,450 240,250 5,405,625,000
15/01/2020 22,500 0.10 0.44 22,500 22,950 22,450 146,430 3,294,675,000
14/01/2020 22,500 0.50 2.22 22,000 22,700 22,000 217,580 4,895,550,000
13/01/2020 22,000 -0.10 -0.45 22,100 22,250 21,500 59,771 1,314,962,000
10/01/2020 22,100 -0.90 -4.07 23,050 23,300 22,100 77,178 1,705,633,800
09/01/2020 23,050 0.40 1.74 22,600 23,150 22,800 45,766 1,054,906,300
08/01/2020 22,600 -1.50 -6.64 24,050 24,000 22,400 95,137 2,150,096,200
07/01/2020 24,050 0.60 2.49 23,500 24,300 23,600 56,287 1,353,702,350
06/01/2020 23,500 -1.00 -4.26 24,500 25,300 23,500 96,733 2,273,225,500
03/01/2020 24,500 0.00 ■■ 0.00 24,500 24,550 24,050 52,973 1,297,838,500
02/01/2020 24,500 0.70 2.86 23,800 24,550 23,700 46,747 1,145,301,500
31/12/2019 23,800 -0.10 -0.42 23,900 23,900 23,200 46,099 1,097,156,200
30/12/2019 23,900 -0.60 -2.51 24,500 24,800 23,600 96,842 2,314,523,800
28/12/2019 24,500 -0.10 -0.41 24,600 25,200 24,450 41,369 1,013,540,500
27/12/2019 24,500 -0.10 -0.41 24,600 25,200 24,450 41,369 1,013,540,500
26/12/2019 24,600 -0.10 -0.41 24,750 24,900 24,500 41,255 1,014,873,000
25/12/2019 24,750 1.60 6.46 23,200 24,800 23,150 175,443 4,342,214,250
24/12/2019 23,200 0.00 ■■ 0.00 23,200 23,400 23,050 15,394 357,140,800
23/12/2019 23,200 0.10 0.43 23,050 23,800 23,150 65,663 1,523,381,600
21/12/2019 23,050 -0.15 -0.65 23,200 23,400 22,900 271,150 6,250,007,500
20/12/2019 23,050 -0.15 -0.65 23,200 23,400 22,900 271,150 6,250,007,500
19/12/2019 23,200 -0.10 -0.43 23,300 23,500 22,850 31,066 720,731,200
18/12/2019 23,300 0.20 0.86 23,100 23,600 22,850 42,756 996,214,800
17/12/2019 23,100 0.00 ■■ 0.00 23,100 23,400 22,900 20,454 472,487,400
16/12/2019 23,100 0.60 2.60 22,500 23,100 22,200 57,264 1,322,798,400
14/12/2019 22,500 0.60 2.67 21,950 22,650 21,900 25,845 581,512,500
13/12/2019 22,500 0.60 2.67 21,950 22,650 21,900 25,845 581,512,500
12/12/2019 21,950 -0.10 -0.46 22,000 22,100 21,800 16,628 364,984,600
11/12/2019 22,000 -0.10 -0.45 22,100 22,350 21,700 12,119 266,618,000
10/12/2019 22,100 -0.10 -0.45 22,250 22,300 21,800 20,053 443,171,300
09/12/2019 22,250 -0.10 -0.45 22,300 22,400 22,150 12,361 275,032,250
07/12/2019 22,300 0.20 0.90 22,100 22,500 22,000 9,891 220,569,300
06/12/2019 22,300 0.20 0.90 22,100 22,500 22,000 9,891 220,569,300
05/12/2019 22,100 0.50 2.26 21,600 22,500 21,600 49,863 1,101,972,300
04/12/2019 21,600 0.60 2.78 21,000 21,800 21,150 38,230 825,768,000
03/12/2019 21,000 -1.10 -5.24 22,050 22,150 21,000 46,997 986,937,000
02/12/2019 22,050 -0.40 -1.81 22,450 22,400 22,000 33,969 749,016,450
29/11/2019 22,450 0.10 0.45 22,400 22,650 22,200 12,226 274,473,700
28/11/2019 22,400 -0.10 -0.45 22,500 22,700 22,000 30,925 692,720,000
27/11/2019 22,500 0.00 ■■ 0.00 22,500 22,850 22,500 38,300 861,750,000
26/11/2019 22,500 0.40 1.78 22,150 22,600 22,150 23,206 522,135,000
25/11/2019 22,150 0.10 0.45 22,000 22,500 22,000 42,461 940,511,150
23/11/2019 22,000 -0.90 -4.09 22,900 23,150 22,000 55,974 1,231,428,000
22/11/2019 22,000 -0.90 -4.09 22,900 23,150 22,000 55,974 1,231,428,000
21/11/2019 22,900 0.20 0.87 22,700 23,200 22,600 36,469 835,140,100
20/11/2019 22,700 -0.60 -2.64 23,300 23,250 22,700 33,538 761,312,600
19/11/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,900 24,019 559,642,700
18/11/2019 23,300 -0.30 -1.29 23,600 23,700 23,150 21,417 499,016,100
15/11/2019 23,600 0.20 0.85 23,400 23,900 23,300 49,700 1,172,920,000
14/11/2019 23,400 0.10 0.43 23,250 23,450 23,100 33,645 787,293,000
13/11/2019 23,250 -0.10 -0.43 23,400 23,500 23,200 22,692 527,589,000
12/11/2019 23,400 0.10 0.43 23,300 23,700 23,050 61,627 1,442,071,800
11/11/2019 23,300 0.40 1.72 22,900 23,600 22,900 94,092 2,192,343,600
09/11/2019 22,900 0.00 ■■ 0.00 22,850 23,000 22,750 37,760 864,704,000
08/11/2019 22,900 0.00 ■■ 0.00 22,850 23,000 22,750 37,760 864,704,000
07/11/2019 22,850 0.10 0.44 22,750 23,150 22,750 54,507 1,245,484,950
06/11/2019 22,750 -0.10 -0.44 22,900 23,200 22,750 20,524 466,921,000
05/11/2019 22,900 0.90 3.93 21,950 23,300 21,950 85,192 1,950,896,800
04/11/2019 21,950 -0.10 -0.46 22,000 22,200 21,800 30,625 672,218,750
01/11/2019 21,950 -0.10 -0.46 22,000 22,200 21,800 30,625 672,218,750
31/10/2019 22,000 -0.30 -1.36 22,300 22,550 22,000 36,077 793,694,000
30/10/2019 22,300 0.00 ■■ 0.00 22,300 22,500 22,000 26,644 594,161,200
29/10/2019 22,300 -0.30 -1.35 22,650 22,850 22,250 86,195 1,922,148,500
28/10/2019 22,650 0.30 1.32 22,300 22,650 22,200 27,770 628,990,500
26/10/2019 22,300 0.10 0.45 22,250 22,750 22,200 27,499 613,227,700
25/10/2019 22,300 0.10 0.45 22,250 22,750 22,200 27,499 613,227,700
24/10/2019 22,250 0.10 0.45 22,100 22,500 21,950 35,041 779,662,250
23/10/2019 22,100 0.20 0.90 21,950 22,600 21,850 73,025 1,613,852,500
22/10/2019 21,950 0.30 1.37 21,600 22,000 21,500 31,782 697,614,900
21/10/2019 21,600 0.00 ■■ 0.00 21,600 21,700 21,300 41,794 902,750,400
18/10/2019 21,600 -0.60 -2.78 22,200 22,200 21,550 49,267 1,064,167,200
17/10/2019 22,200 -0.10 -0.45 22,300 22,300 21,800 30,081 667,798,200
16/10/2019 22,300 0.50 2.24 21,800 22,300 21,700 37,976 846,864,800
15/10/2019 21,800 0.40 1.83 21,450 21,950 21,250 51,624 1,125,403,200
14/10/2019 21,450 -1.20 -5.59 22,600 22,700 21,050 217,659 4,668,785,550
11/10/2019 22,600 -0.80 -3.54 23,450 23,500 22,550 95,368 2,155,316,800
10/10/2019 23,450 -0.40 -1.71 23,850 23,850 23,300 42,695 1,001,197,750
09/10/2019 23,850 0.10 0.42 23,800 24,500 23,550 78,529 1,872,916,650
08/10/2019 23,800 0.60 2.52 23,200 23,800 22,900 80,018 1,904,428,400
07/10/2019 23,200 -0.50 -2.16 23,700 24,300 23,200 95,767 2,221,794,400
04/10/2019 23,700 -0.30 -1.27 23,950 24,150 23,650 56,244 1,332,982,800
03/10/2019 23,950 1.50 6.26 22,500 24,000 22,050 151,747 3,634,340,650
02/10/2019 22,500 -0.10 -0.44 22,550 23,200 22,500 77,892 1,752,570,000
01/10/2019 22,550 1.50 6.65 21,100 22,550 21,100 141,543 3,191,794,650
30/09/2019 21,100 0.40 1.90 20,700 21,100 20,500 33,955 716,450,500
27/09/2019 20,700 -0.10 -0.48 20,800 21,200 20,700 26,541 549,398,700
26/09/2019 20,800 -0.20 -0.96 21,000 21,650 20,800 28,592 594,713,600
25/09/2019 21,000 0.20 0.95 20,800 21,100 20,500 19,684 413,364,000
24/09/2019 20,800 -0.20 -0.96 21,000 21,350 20,800 40,357 839,425,600
23/09/2019 21,000 -0.90 -4.29 21,950 22,100 21,000 76,550 1,607,550,000
20/09/2019 21,950 0.10 0.46 21,800 22,400 21,850 39,805 873,719,750
19/09/2019 21,800 0.00 ■■ 0.00 21,800 22,000 21,650 23,823 519,341,400
18/09/2019 21,800 -0.40 -1.83 22,200 22,200 21,600 43,835 955,603,000
17/09/2019 22,200 0.10 0.45 22,150 22,500 21,800 46,931 1,041,868,200
16/09/2019 22,150 0.80 3.61 21,300 22,300 21,300 67,548 1,496,188,200
13/09/2019 21,300 0.90 4.23 20,450 21,300 20,450 49,035 1,044,445,500
12/09/2019 20,450 0.10 0.49 20,400 20,700 20,300 65,719 1,343,953,550
11/09/2019 20,400 0.00 ■■ 0.00 20,400 20,850 20,200 45,636 930,974,400
10/09/2019 21,300 0.05 0.23 21,250 21,500 19,800 35,650 759,345,000
09/09/2019 21,250 0.40 1.88 20,900 21,350 20,900 34,943 742,538,750
06/09/2019 20,900 0.10 0.48 20,800 21,450 20,550 49,761 1,040,004,900
05/09/2019 20,800 -0.50 -2.40 21,300 21,600 20,600 47,309 984,027,200
04/09/2019 21,300 0.90 4.23 20,350 21,400 20,000 74,145 1,579,288,500
03/09/2019 20,350 -0.10 -0.49 20,450 20,900 19,250 108,770 2,213,469,500
30/08/2019 20,450 -1.50 -7.33 21,950 22,400 20,450 210,138 4,297,322,100
29/08/2019 21,950 0.10 0.46 21,800 22,500 21,600 101,803 2,234,575,850
28/08/2019 21,800 -0.80 -3.67 22,600 23,000 21,800 82,256 1,793,180,800
27/08/2019 22,600 0.10 0.44 22,500 23,250 22,400 121,452 2,744,815,200
26/08/2019 22,500 0.60 2.67 21,900 22,500 21,800 98,240 2,210,400,000
23/08/2019 21,900 0.30 1.37 21,550 22,000 21,400 68,414 1,498,266,600
22/08/2019 21,550 0.70 3.25 20,850 21,700 20,700 82,047 1,768,112,850
21/08/2019 20,850 0.00 ■■ 0.00 20,900 21,000 20,500 52,733 1,099,483,050
20/08/2019 20,900 0.30 1.44 20,550 21,100 20,550 108,998 2,278,058,200
19/08/2019 20,550 1.30 6.33 19,250 20,550 19,350 143,300 2,944,815,000
16/08/2019 19,250 0.10 0.52 19,100 19,750 19,100 47,075 906,193,750
15/08/2019 19,100 0.10 0.52 19,050 19,100 18,650 61,988 1,183,970,800
14/08/2019 19,050 -0.40 -2.10 19,500 20,000 19,000 57,733 1,099,813,650
13/08/2019 19,500 -0.20 -1.03 19,700 20,400 19,050 83,491 1,628,074,500
12/08/2019 19,700 1.10 5.58 18,650 19,700 18,700 78,816 1,552,675,200
09/08/2019 18,650 -0.40 -2.14 19,050 19,100 18,650 88,766 1,655,485,900
08/08/2019 19,050 0.80 4.20 18,300 19,300 18,300 147,542 2,810,675,100
07/08/2019 18,300 0.90 4.92 17,400 18,300 17,300 131,143 2,399,916,900
06/08/2019 17,400 0.50 2.87 16,900 17,450 16,600 113,643 1,977,388,200
05/08/2019 16,900 0.50 2.96 16,400 17,300 16,250 109,131 1,844,313,900
02/08/2019 16,400 -0.10 -0.61 16,450 16,600 16,200 85,235 1,397,854,000
01/08/2019 16,450 0.50 3.04 15,950 16,450 15,800 92,240 1,517,348,000
31/07/2019 15,950 0.10 0.63 15,800 15,950 15,600 25,468 406,214,600
30/07/2019 15,800 -0.50 -3.16 16,300 16,450 15,800 54,247 857,102,600
29/07/2019 16,300 0.20 1.23 16,150 16,700 16,000 105,558 1,720,595,400
26/07/2019 16,150 -0.10 -0.62 16,250 16,350 15,900 41,332 667,511,800
25/07/2019 16,250 0.10 0.62 16,200 16,300 16,050 28,249 459,046,250
24/07/2019 16,200 0.50 3.09 15,700 16,500 15,650 66,176 1,072,051,200
23/07/2019 15,700 0.70 4.46 15,000 15,850 15,050 72,752 1,142,206,400
22/07/2019 15,000 -0.10 -0.67 15,100 15,100 14,950 17,353 260,295,000
19/07/2019 15,100 -0.10 -0.66 15,200 15,400 15,100 16,794 253,589,400
18/07/2019 15,200 -0.10 -0.66 15,300 15,400 15,150 17,442 265,118,400
17/07/2019 15,300 0.40 2.61 14,900 15,600 14,800 36,970 565,641,000
16/07/2019 14,900 -0.30 -2.01 15,150 15,150 14,800 46,564 693,803,600
15/07/2019 15,150 0.00 ■■ 0.00 15,150 15,250 15,000 36,298 549,914,700
12/07/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 21,121 319,983,150
11/07/2019 15,150 -0.20 -1.32 15,300 15,400 15,100 30,744 465,771,600
10/07/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 15,445 236,308,500
09/07/2019 15,300 0.20 1.31 15,150 15,400 15,150 20,973 320,886,900
08/07/2019 15,150 -0.30 -1.98 15,400 15,450 15,100 22,107 334,921,050
05/07/2019 15,400 -0.10 -0.65 15,500 15,550 15,400 32,519 500,792,600
04/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 24,406 378,293,000
03/07/2019 15,500 0.20 1.29 15,300 15,600 15,200 44,440 688,820,000
02/07/2019 15,300 0.30 1.96 15,000 15,400 14,950 30,036 459,550,800
01/07/2019 15,000 0.10 0.67 14,900 15,150 14,800 33,387 500,805,000
28/06/2019 14,900 0.00 ■■ 0.00 14,950 15,050 14,800 19,157 285,439,300
27/06/2019 14,950 -0.30 -2.01 15,200 15,200 14,800 31,055 464,272,250
26/06/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 13,537 205,762,400
25/06/2019 15,200 -0.10 -0.66 15,250 15,450 15,150 13,150 199,880,000
24/06/2019 15,250 0.00 ■■ 0.00 15,250 15,700 15,200 29,458 449,234,500
21/06/2019 15,250 -0.20 -1.31 15,400 15,700 15,250 19,774 301,553,500
20/06/2019 15,400 0.50 3.25 14,950 15,600 14,900 60,066 925,016,400
19/06/2019 14,950 0.10 0.67 14,800 15,200 14,850 25,401 379,744,950
18/06/2019 14,800 -0.20 -1.35 15,000 15,000 14,750 7,964 117,867,200
17/06/2019 15,000 0.40 2.67 14,600 15,000 14,550 20,432 306,480,000
16/06/2019 14,600 -0.30 -2.05 14,850 15,000 14,600 28,614 417,764,400
14/06/2019 14,600 -0.30 -2.05 14,850 15,000 14,600 28,614 417,764,400
13/06/2019 14,850 0.00 ■■ 0.00 14,850 15,100 14,700 20,235 300,489,750
11/06/2019 15,250 -0.10 -0.66 15,350 15,400 15,200 22,014 335,713,500
10/06/2019 15,350 0.10 0.65 15,250 15,500 15,200 21,777 334,276,950
09/06/2019 15,250 0.90 5.90 14,400 15,400 14,400 32,951 502,502,750
07/06/2019 15,250 0.90 5.90 14,400 15,400 14,400 32,951 502,502,750
06/06/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 6,816 98,150,400
05/06/2019 14,400 -1.60 -11.11 16,000 14,800 13,800 17,086 246,038,400
04/06/2019 16,000 0.20 1.25 15,800 16,300 15,800 25,846 413,536,000
03/06/2019 15,800 -0.50 -3.16 16,300 16,600 15,700 59,332 937,445,600
02/06/2019 16,300 -0.60 -3.68 16,900 17,000 16,300 26,525 432,357,500
31/05/2019 16,300 -0.60 -3.68 16,900 17,000 16,300 26,525 432,357,500
30/05/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,750 14,164 239,371,600
29/05/2019 16,850 0.30 1.78 16,550 17,100 16,500 73,836 1,244,136,600
28/05/2019 16,550 -0.10 -0.60 16,600 16,700 16,500 32,464 537,279,200
27/05/2019 16,600 0.10 0.60 16,500 16,800 16,300 16,059 266,579,400
26/05/2019 16,500 -0.30 -1.82 16,800 16,950 16,500 26,954 444,741,000
24/05/2019 16,500 -0.30 -1.82 16,800 16,950 16,500 26,954 444,741,000
23/05/2019 16,800 0.40 2.38 16,350 16,900 16,300 22,382 376,017,600
22/05/2019 16,350 -0.40 -2.45 16,800 16,900 16,350 33,511 547,904,850
21/05/2019 16,800 0.40 2.38 16,400 16,900 16,300 26,156 439,420,800
20/05/2019 16,400 0.00 ■■ 0.00 16,350 16,550 16,050 19,300 316,520,000
19/05/2019 16,350 0.70 4.28 15,700 16,500 15,600 65,567 1,072,020,450
17/05/2019 16,350 0.70 4.28 15,700 16,500 15,600 65,567 1,072,020,450
16/05/2019 15,700 -0.30 -1.91 15,950 16,000 15,700 13,318 209,092,600
15/05/2019 15,950 -0.10 -0.63 16,000 16,300 15,850 29,610 472,279,500
14/05/2019 16,000 0.30 1.88 15,700 16,100 15,400 19,700 315,200,000
13/05/2019 15,700 1.00 6.37 14,700 15,700 14,700 45,293 711,100,100
12/05/2019 14,700 0.30 2.04 14,400 14,700 14,400 13,708 201,507,600
10/05/2019 14,700 0.30 2.04 14,400 14,700 14,400 13,708 201,507,600
09/05/2019 14,400 -0.30 -2.08 14,650 14,900 14,000 40,812 587,692,800
08/05/2019 14,650 0.00 ■■ 0.00 14,650 14,800 14,500 10,204 149,488,600
07/05/2019 14,650 -0.20 -1.37 14,850 15,000 14,650 29,500 432,175,000
06/05/2019 14,850 -0.30 -2.02 15,150 15,200 14,800 26,696 396,435,600
05/05/2019 15,150 -0.10 -0.66 15,250 15,350 15,150 16,866 255,519,900
03/05/2019 15,150 -0.10 -0.66 15,250 15,350 15,150 16,866 255,519,900
02/05/2019 15,250 0.30 1.97 15,000 15,300 15,000 23,827 363,361,750
01/05/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
30/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
29/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
28/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
26/04/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,000 27,857 426,212,100
25/04/2019 15,300 -0.10 -0.65 15,400 15,550 15,250 28,392 434,397,600
24/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 15,250 39,100 602,140,000
23/04/2019 15,400 0.20 1.30 15,200 15,600 15,350 37,186 572,664,400
22/04/2019 15,200 -0.40 -2.63 15,550 15,500 15,000 27,608 419,641,600
21/04/2019 15,550 0.30 1.93 15,300 15,600 15,100 12,030 187,066,500
19/04/2019 15,550 0.30 1.93 15,300 15,600 15,100 12,030 187,066,500
18/04/2019 15,300 -0.50 -3.27 15,800 15,800 15,000 61,757 944,882,100
17/04/2019 15,800 -1.20 -7.59 16,950 17,000 15,800 140,984 2,227,547,200
16/04/2019 16,950 0.00 ■■ 0.00 16,950 17,000 16,700 21,427 363,187,650
15/04/2019 16,950 0.40 2.36 16,500 17,000 16,450 55,641 943,114,950
12/04/2019 16,950 0.40 2.36 16,500 17,000 16,450 55,641 943,114,950
11/04/2019 16,500 -0.20 -1.21 16,700 16,800 16,450 26,142 431,343,000
10/04/2019 16,700 0.40 2.40 16,300 16,850 16,400 62,034 1,035,967,800
09/04/2019 16,300 -1.10 -6.75 17,400 18,000 16,300 114,479 1,866,007,700
08/04/2019 17,400 -0.10 -0.57 17,450 17,450 17,100 71,062 1,236,478,800
05/04/2019 17,450 -0.10 -0.57 17,500 17,700 17,200 51,926 906,108,700
04/04/2019 17,500 0.80 4.57 16,750 17,700 16,750 123,692 2,164,610,000
03/04/2019 16,750 -0.30 -1.79 17,000 17,150 16,750 33,723 564,860,250
02/04/2019 17,000 0.70 4.12 16,300 17,200 16,300 165,334 2,810,678,000
01/04/2019 16,300 0.50 3.07 15,800 16,400 15,700 33,707 549,424,100
30/03/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 12,880 179,032,000
29/03/2019 15,800 0.20 1.27 15,650 15,950 15,600 15,937 251,804,600
28/03/2019 15,650 -0.20 -1.28 15,850 15,850 15,550 22,739 355,865,350
27/03/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 18,762 297,377,700
26/03/2019 15,800 -0.10 -0.63 15,950 16,200 15,750 27,676 437,280,800
25/03/2019 15,950 -0.40 -2.51 16,300 16,100 15,500 22,240 354,728,000
22/03/2019 16,300 -0.10 -0.61 16,400 16,500 16,200 44,044 717,917,200
21/03/2019 16,400 0.50 3.05 15,900 17,000 15,800 108,513 1,779,613,200
20/03/2019 15,900 -0.20 -1.26 16,100 16,000 15,800 15,433 245,384,700
19/03/2019 16,100 -0.20 -1.24 16,300 16,350 16,050 50,576 814,273,600
18/03/2019 16,300 0.30 1.84 16,000 16,300 15,900 42,470 692,261,000
15/03/2019 16,000 -0.10 -0.63 16,100 16,100 15,750 32,674 522,784,000
14/03/2019 16,100 0.40 2.48 15,700 16,200 15,600 80,529 1,296,516,900
13/03/2019 15,700 -0.30 -1.91 15,950 16,000 15,550 18,609 292,161,300
12/03/2019 15,950 0.60 3.76 15,300 16,350 15,700 85,078 1,356,994,100
11/03/2019 15,300 1.00 6.54 14,300 15,300 14,250 75,762 1,159,158,600
08/03/2019 14,300 0.10 0.70 14,250 14,350 14,200 9,804 140,197,200
07/03/2019 14,250 -0.10 -0.70 14,300 14,400 14,200 9,774 139,279,500
06/03/2019 14,300 0.00 ■■ 0.00 14,350 14,400 14,150 11,731 167,753,300
05/03/2019 14,350 0.00 ■■ 0.00 14,350 14,500 14,200 5,611 80,517,850
04/03/2019 14,350 0.20 1.39 14,200 14,600 14,200 16,160 231,896,000
01/03/2019 14,200 0.10 0.70 14,100 14,200 14,000 11,291 160,332,200
28/02/2019 14,100 -0.10 -0.71 14,200 14,200 14,000 8,953 126,237,300
27/02/2019 14,200 0.10 0.70 14,100 14,300 14,000 20,695 293,869,000
26/02/2019 14,100 -0.10 -0.71 14,150 14,150 14,000 3,969 55,962,900
25/02/2019 14,150 0.10 0.71 14,100 14,150 14,000 11,966 169,318,900
22/02/2019 14,100 -0.10 -0.71 14,150 14,200 13,900 10,708 150,982,800
21/02/2019 14,150 0.00 ■■ 0.00 14,200 14,300 14,000 11,131 157,503,650
20/02/2019 14,200 -0.10 -0.70 14,300 14,450 14,200 10,058 142,823,600
19/02/2019 14,300 -0.20 -1.40 14,500 14,550 14,250 7,236 103,474,800
18/02/2019 14,500 0.10 0.69 14,450 14,600 14,450 7,471 108,329,500
15/02/2019 14,450 0.00 ■■ 0.00 14,400 14,550 14,300 10,794 155,973,300
14/02/2019 14,400 0.00 ■■ 0.00 14,400 14,450 14,300 2,846 40,982,400
13/02/2019 14,400 0.00 ■■ 0.00 14,400 14,450 14,100 13,510 194,544,000
12/02/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,250 6,655 95,832,000
11/02/2019 14,450 0.30 2.08 14,200 14,500 14,100 6,084 87,913,800
01/02/2019 14,200 0.10 0.70 14,050 14,200 13,850 708 10,053,600
31/01/2019 14,050 0.10 0.71 14,000 14,100 13,800 3,029 42,557,450
30/01/2019 14,000 -0.20 -1.43 14,150 14,200 13,850 2,839 39,746,000
29/01/2019 14,150 0.20 1.41 14,000 14,200 13,850 5,684 80,428,600
28/01/2019 14,000 -0.30 -2.14 14,250 14,300 13,800 11,369 159,166,000
25/01/2019 14,250 0.10 0.70 14,200 14,300 14,100 8,341 118,859,250
24/01/2019 14,200 -0.10 -0.70 14,300 14,500 14,200 3,295,000 46,789,000,000
23/01/2019 14,300 0.10 0.70 14,200 14,550 14,250 3,420,000 48,906,000,000
22/01/2019 14,200 -0.10 -0.70 14,300 14,400 14,100 7,921,000 112,478,200,000
21/01/2019 14,300 -0.10 -0.70 14,400 14,400 14,100 91,750 1,312,025,000
19/01/2019 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 14,781,000 212,846,400,000
18/01/2019 14,400 0.10 0.69 14,400 14,600 14,200 147,810 2,128,464,000
17/01/2019 14,400 -0.45 -3.13 14,850 14,900 14,400 324,210 4,668,624,000
16/01/2019 14,850 0.05 0.34 14,850 14,950 14,700 63,150 937,777,500
15/01/2019 14,850 0.20 1.35 14,650 15,000 14,600 300,560 4,463,316,000
14/01/2019 14,650 0.20 1.37 14,450 14,950 14,400 208,960 3,061,264,000
11/01/2019 14,450 0.30 2.08 14,150 14,500 14,100 117,220 1,693,829,000
10/01/2019 14,150 -0.35 -2.47 14,500 14,500 14,150 114,170 1,615,505,500
09/01/2019 14,500 0.30 2.07 14,200 14,600 14,300 154,260 2,236,770,000
08/01/2019 14,200 0.20 1.41 14,000 14,300 14,000 35,990 511,058,000
07/01/2019 14,000 -0.10 -0.71 14,100 14,200 13,900 39,600 554,400,000
04/01/2019 14,100 -0.05 -0.35 14,150 14,150 14,000 46,990 662,559,000
03/01/2019 14,150 -0.05 -0.35 14,200 14,200 13,900 51,570 729,715,500
02/01/2019 14,200 0.20 1.41 14,000 14,200 14,000 13,950 198,090,000
28/12/2018 14,000 -0.15 -1.07 14,150 14,300 14,000 29,760 416,640,000
27/12/2018 14,150 0.05 0.35 14,100 14,200 14,000 71,190 1,007,338,500
26/12/2018 14,100 0.05 0.35 14,100 14,300 14,000 28,630 403,683,000
25/12/2018 14,100 -0.25 -1.77 14,350 14,300 13,800 100,440 1,416,204,000
24/12/2018 14,350 0.05 0.35 14,350 14,500 14,100 55,530 796,855,500
21/12/2018 14,350 0.30 2.09 14,050 14,400 13,900 81,900 1,175,265,000
20/12/2018 14,050 0.05 0.36 14,050 14,200 13,900 44,470 624,803,500
19/12/2018 14,050 0.05 0.36 14,000 14,100 13,950 25,390 356,729,500
18/12/2018 14,000 -0.10 -0.71 14,000 14,300 13,900 29,930 419,020,000
17/12/2018 14,000 -0.15 -1.07 14,150 14,200 14,000 63,350 886,900,000
14/12/2018 14,150 -0.15 -1.06 14,300 14,500 14,150 78,600 1,112,190,000
13/12/2018 14,300 0.10 0.70 14,200 14,500 14,250 54,960 785,928,000
12/12/2018 14,200 -0.25 -1.76 14,450 14,500 14,100 54,330 771,486,000
11/12/2018 14,450 -0.25 -1.73 14,700 14,600 14,250 81,970 1,184,466,500
10/12/2018 14,700 -0.10 -0.68 14,700 14,800 14,500 59,010 867,447,000
09/12/2018 14,700 0.10 0.68 14,600 15,000 14,600 188,320 2,768,304,000
07/12/2018 14,700 0.10 0.68 14,600 15,000 14,600 188,320 2,768,304,000
06/12/2018 14,600 0.50 3.42 14,100 14,900 14,100 329,820 4,815,372,000
05/12/2018 14,100 -0.15 -1.06 14,250 14,250 13,950 42,410 597,981,000
04/12/2018 14,250 -0.10 -0.70 14,350 14,500 14,150 79,250 1,129,312,500
03/12/2018 14,350 0.45 3.14 13,900 14,500 13,800 278,070 3,990,304,500
30/11/2018 13,900 -0.05 -0.36 13,900 13,900 13,850 12,880 179,032,000
29/11/2018 13,900 -0.05 -0.36 13,900 13,950 13,800 58,360 811,204,000
28/11/2018 13,900 0.10 0.72 13,800 13,900 13,750 23,430 325,677,000
27/11/2018 13,800 0.05 0.36 13,750 13,950 13,750 70,830 977,454,000
26/11/2018 13,750 -0.05 -0.36 13,800 13,900 13,750 26,700 367,125,000
23/11/2018 13,800 -0.10 -0.72 13,900 13,900 13,800 9,800 135,240,000
22/11/2018 13,900 -0.05 -0.36 13,950 13,950 13,750 25,630 356,257,000
21/11/2018 13,950 -0.05 -0.36 13,950 13,950 13,700 33,570 468,301,500
20/11/2018 13,950 -0.10 -0.72 13,950 14,000 13,850 21,030 293,368,500
19/11/2018 13,950 -0.05 -0.36 14,000 14,000 13,800 29,640 413,478,000
17/11/2018 14,000 0.15 1.07 13,850 14,000 13,700 44,190 618,660,000
16/11/2018 14,000 0.15 1.07 13,850 14,000 13,700 44,190 618,660,000
15/11/2018 13,850 -0.05 -0.36 13,850 13,850 13,750 10,610 146,948,500
14/11/2018 13,850 -0.05 -0.36 13,850 13,850 13,750 49,050 679,342,500
13/11/2018 13,850 -0.15 -1.08 13,850 13,900 13,650 89,520 1,239,852,000
12/11/2018 13,850 -0.05 -0.36 13,900 13,900 13,650 43,110 597,073,500
09/11/2018 13,900 0.05 0.36 13,900 14,050 13,700 40,690 565,591,000
08/11/2018 13,900 0.10 0.72 13,900 14,200 13,800 162,260 2,255,414,000
07/11/2018 13,900 0.40 2.88 13,500 14,000 13,300 188,070 2,614,173,000
06/11/2018 13,500 -0.20 -1.48 13,500 13,500 13,300 13,630 184,005,000
05/11/2018 13,500 0.30 2.22 13,200 13,750 13,000 110,680 1,494,180,000
02/11/2018 13,200 0.30 2.27 12,900 13,200 12,800 98,280 1,297,296,000
01/11/2018 12,900 -0.05 -0.39 12,900 12,900 12,750 60,230 776,967,000
31/10/2018 12,900 -0.05 -0.39 12,950 13,000 12,600 125,100 1,613,790,000
30/10/2018 12,950 -0.30 -2.32 12,950 13,100 12,650 31,440 407,148,000
29/10/2018 12,950 -0.05 -0.39 12,950 13,000 12,500 98,450 1,274,927,500
28/10/2018 12,950 -0.25 -1.93 13,200 13,100 12,800 113,880 1,474,746,000
26/10/2018 12,950 -0.25 -1.93 13,200 13,100 12,800 113,880 1,474,746,000
25/10/2018 13,200 -0.20 -1.52 13,400 13,200 12,500 175,350 2,314,620,000
24/10/2018 13,400 -0.20 -1.49 13,600 13,600 13,400 112,760 1,510,984,000
23/10/2018 13,600 -0.15 -1.10 13,750 13,750 13,500 105,070 1,428,952,000
22/10/2018 13,750 -0.05 -0.36 13,800 13,900 13,600 63,790 877,112,500
19/10/2018 13,800 -0.10 -0.72 13,900 13,800 13,650 37,700 520,260,000
18/10/2018 13,900 0.05 0.36 13,850 13,900 13,700 10,780 149,842,000
17/10/2018 13,850 0.05 0.36 13,800 13,900 13,700 21,420 296,667,000
16/10/2018 13,800 0.20 1.45 13,600 13,800 13,500 78,320 1,080,816,000
15/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 88,130 1,198,568,000
13/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 95,200 1,294,720,000
12/10/2018 13,600 0.10 0.74 13,600 13,700 13,450 95,200 1,294,720,000
11/10/2018 13,600 -0.45 -3.31 14,050 13,850 13,400 230,090 3,129,224,000
10/10/2018 14,050 -0.05 -0.36 14,100 14,100 13,850 49,390 693,929,500
09/10/2018 14,100 0.10 0.71 14,000 14,300 14,000 136,520 1,924,932,000
08/10/2018 14,000 0.20 1.43 13,800 14,000 13,700 414,920 5,808,880,000
05/10/2018 13,800 -0.20 -1.45 14,000 14,000 13,800 76,300 1,052,940,000
04/10/2018 14,000 0.35 2.50 13,650 14,100 13,650 142,650 1,997,100,000
03/10/2018 13,650 -0.30 -2.20 13,950 13,950 13,550 135,010 1,842,886,500
02/10/2018 13,950 -0.05 -0.36 14,000 13,950 13,800 42,400 591,480,000
01/10/2018 14,000 -0.25 -1.79 14,250 14,250 13,950 182,310 2,552,340,000
28/09/2018 14,250 -0.15 -1.05 14,400 14,450 14,250 367,060 5,230,605,000
27/09/2018 14,400 -0.05 -0.35 14,450 14,500 14,300 115,330 1,660,752,000
26/09/2018 14,450 0.15 1.04 14,300 14,750 14,300 147,950 2,137,877,500
25/09/2018 14,300 0.50 3.50 13,800 14,500 13,800 299,320 4,280,276,000
24/09/2018 13,800 -0.05 -0.36 13,800 13,900 13,650 169,340 2,336,892,000
23/09/2018 13,800 0.40 2.90 13,400 13,850 13,500 259,340 3,578,892,000
21/09/2018 13,800 0.40 2.90 13,400 13,850 13,500 259,340 3,578,892,000
20/09/2018 13,400 0.10 0.75 13,400 13,600 13,300 98,560 1,320,704,000
19/09/2018 13,400 -0.20 -1.49 13,600 13,650 13,400 83,860 1,123,724,000
18/09/2018 13,600 0.10 0.74 13,500 13,600 13,300 131,340 1,786,224,000
17/09/2018 13,500 -0.20 -1.48 13,700 13,700 13,400 81,380 1,098,630,000
14/09/2018 13,700 0.15 1.09 13,550 13,800 13,500 133,720 1,831,964,000
13/09/2018 13,550 0.50 3.69 13,050 13,950 13,100 218,800 2,964,740,000
12/09/2018 13,050 0.10 0.77 12,950 13,050 12,900 158,100 2,063,205,000
11/09/2018 12,950 -0.05 -0.39 12,950 12,950 12,850 121,730 1,576,403,500
10/09/2018 12,950 -0.05 -0.39 12,950 13,000 12,900 31,610 409,349,500
07/09/2018 12,950 -0.05 -0.39 12,950 12,950 12,900 30,000 388,500,000
06/09/2018 12,950 -0.05 -0.39 13,000 13,000 12,900 56,400 730,380,000
05/09/2018 13,000 -0.05 -0.38 13,000 13,150 12,900 101,270 1,316,510,000
04/09/2018 13,000 0.10 0.77 13,000 13,100 12,900 75,730 984,490,000
03/09/2018 13,000 -0.10 -0.77 13,100 13,100 12,850 57,050 741,650,000
31/08/2018 13,000 -0.10 -0.77 13,100 13,100 12,850 57,050 741,650,000
30/08/2018 13,100 -0.10 -0.76 13,100 13,150 12,800 65,870 862,897,000
29/08/2018 13,100 0.10 0.76 13,000 13,100 12,700 91,270 1,195,637,000
28/08/2018 13,000 -0.10 -0.77 13,000 13,100 12,800 99,000 1,287,000,000
27/08/2018 13,000 -0.10 -0.77 13,100 13,200 12,900 88,620 1,152,060,000
26/08/2018 13,100 -0.05 -0.38 13,150 13,200 13,100 75,780 992,718,000
24/08/2018 13,100 -0.05 -0.38 13,150 13,200 13,100 75,780 992,718,000
23/08/2018 13,150 0.10 0.76 13,150 13,450 13,050 12,110 159,246,500
22/08/2018 13,150 0.15 1.14 13,000 13,550 13,000 61,530 809,119,500
21/08/2018 13,000 0.30 2.31 13,000 13,300 12,750 79,990 1,039,870,000
20/08/2018 13,000 -0.15 -1.15 13,000 13,000 12,700 81,540 1,060,020,000
17/08/2018 13,000 0.05 0.38 13,000 13,150 13,000 110,280 1,433,640,000
16/08/2018 13,000 -0.05 -0.38 13,000 13,000 12,700 156,560 2,035,280,000
15/08/2018 13,000 -0.20 -1.54 13,200 13,150 12,900 130,530 1,696,890,000
14/08/2018 13,200 0.20 1.52 13,000 13,300 13,000 56,700 748,440,000
13/08/2018 13,000 -0.30 -2.31 13,300 13,300 13,000 155,520 2,021,760,000
12/08/2018 13,300 -0.15 -1.13 13,450 13,450 13,100 134,420 1,787,786,000
10/08/2018 13,300 -0.15 -1.13 13,450 13,450 13,100 134,420 1,787,786,000
09/08/2018 13,450 0.30 2.23 13,150 13,450 13,150 71,540 962,213,000
08/08/2018 13,150 0.05 0.38 13,100 13,400 13,100 74,240 976,256,000
07/08/2018 13,100 -0.35 -2.67 13,450 13,450 13,100 55,990 733,469,000
06/08/2018 13,450 -0.15 -1.12 13,450 13,600 13,100 73,080 982,926,000
03/08/2018 13,450 -0.55 -4.09 14,000 14,000 13,400 107,240 1,442,378,000
02/08/2018 14,000 -0.20 -1.43 14,200 14,100 13,900 230,490 3,226,860,000
01/08/2018 14,200 -0.05 -0.35 14,200 14,300 14,000 285,950 4,060,490,000
31/07/2018 14,200 0.30 2.11 13,900 14,200 13,650 245,620 3,487,804,000
30/07/2018 13,900 0.35 2.52 13,550 14,000 13,400 81,380 1,131,182,000
28/07/2018 13,550 0.15 1.11 13,400 13,900 13,500 185,200 2,509,460,000
27/07/2018 13,550 0.15 1.11 13,400 13,900 13,500 185,200 2,509,460,000
26/07/2018 13,400 0.85 6.34 12,550 13,400 12,550 428,170 5,737,478,000
25/07/2018 12,550 0.05 0.40 12,500 12,850 12,550 147,960 1,856,898,000
24/07/2018 12,500 0.20 1.60 12,300 12,800 12,400 229,730 2,871,625,000
23/07/2018 12,300 -0.45 -3.66 12,750 13,000 12,000 145,930 1,794,939,000
20/07/2018 12,750 -0.45 -3.53 13,200 13,100 12,600 42,740 544,935,000
19/07/2018 13,200 -0.10 -0.76 13,300 13,300 12,900 69,220 913,704,000
18/07/2018 13,300 0.70 5.26 12,600 13,300 12,500 79,910 1,062,803,000
17/07/2018 12,600 0.05 0.40 12,600 12,650 12,150 63,070 794,682,000
16/07/2018 12,600 0.10 0.79 12,500 12,600 12,200 10,050 126,630,000
13/07/2018 12,500 0.50 4.00 12,000 12,750 12,000 329,220 4,115,250,000
12/07/2018 12,000 -0.30 -2.50 12,300 12,350 11,700 292,910 3,514,920,000
11/07/2018 12,300 -0.45 -3.66 12,750 12,650 11,900 281,910 3,467,493,000
10/07/2018 12,750 -0.45 -3.53 13,200 13,100 12,600 194,240 2,476,560,000
09/07/2018 13,200 -0.15 -1.14 13,350 13,350 12,800 99,690 1,315,908,000
08/07/2018 13,350 0.15 1.12 13,200 13,450 12,700 116,080 1,549,668,000
06/07/2018 13,350 0.15 1.12 13,200 13,450 12,700 116,080 1,549,668,000
05/07/2018 13,200 -0.30 -2.27 13,500 13,500 12,800 135,710 1,791,372,000
04/07/2018 13,500 0.20 1.48 13,300 13,500 12,800 126,380 1,706,130,000
03/07/2018 13,300 -0.30 -2.26 13,600 13,950 13,100 222,530 2,959,649,000
02/07/2018 13,600 -0.70 -5.15 14,300 14,300 13,300 109,470 1,488,792,000
29/06/2018 14,300 -0.25 -1.75 14,550 0 0 47,240 675,532,000
28/06/2018 14,550 -0.15 -1.03 14,700 14,700 14,000 19,130 278,341,500
27/06/2018 14,700 0.30 2.04 14,400 14,950 14,550 155,790 2,290,113,000
26/06/2018 16,100 -0.20 -1.24 16,300 16,300 15,800 160,640 2,586,304,000
25/06/2018 16,300 0.10 0.61 16,200 16,300 16,000 425,250 6,931,575,000
22/06/2018 16,200 0.25 1.54 15,950 16,200 15,700 176,930 2,866,266,000
21/06/2018 15,950 -0.05 -0.31 16,000 16,100 15,700 21,400 341,330,000
20/06/2018 16,000 0.05 0.31 15,950 16,050 15,650 122,190 1,955,040,000
19/06/2018 15,950 -0.05 -0.31 16,000 16,000 15,100 395,630 6,310,298,500
18/06/2018 16,000 -0.50 -3.13 16,500 16,500 15,900 671,080 10,737,280,000
15/06/2018 16,500 -0.20 -1.21 16,700 16,800 16,400 123,610 2,039,565,000
14/06/2018 16,700 -0.15 -0.90 16,850 17,100 16,350 40,980 684,366,000
13/06/2018 16,850 0.55 3.26 16,300 16,900 16,200 483,090 8,140,066,500
12/06/2018 16,300 -0.35 -2.15 16,650 16,500 16,000 270,980 4,416,974,000
11/06/2018 16,650 -0.15 -0.90 16,800 16,800 16,500 135,780 2,260,737,000
10/06/2018 16,800 0.10 0.60 16,700 16,800 16,500 95,340 1,601,712,000
08/06/2018 16,800 0.10 0.60 16,700 16,800 16,500 95,340 1,601,712,000
07/06/2018 16,700 -0.50 -2.99 17,200 17,400 16,700 187,840 3,136,928,000
06/06/2018 17,200 1.00 5.81 16,200 17,200 16,050 473,880 8,150,736,000
05/06/2018 16,200 0.20 1.23 16,000 16,200 15,850 147,940 2,396,628,000
04/06/2018 16,000 -0.20 -1.25 16,200 16,250 15,950 220,660 3,530,560,000
03/06/2018 16,200 -0.20 -1.23 16,400 16,600 16,000 149,650 2,424,330,000
01/06/2018 16,200 -0.20 -1.23 16,400 16,600 16,000 149,650 2,424,330,000
31/05/2018 16,400 0.20 1.22 16,200 16,400 15,800 87,970 1,442,708,000
30/05/2018 16,200 -0.20 -1.23 16,200 16,200 15,700 27,800 450,360,000
29/05/2018 16,200 0.85 5.25 15,350 16,400 15,200 159,640 2,586,168,000
28/05/2018 15,350 -0.85 -5.54 16,200 16,400 15,100 281,780 4,325,323,000
26/05/2018 16,200 -0.35 -2.16 16,550 16,600 16,200 143,060 2,317,572,000
25/05/2018 16,200 -0.35 -2.16 16,550 16,600 16,200 143,060 2,317,572,000
24/05/2018 16,550 0.25 1.51 16,300 16,650 16,200 76,730 1,269,881,500
23/05/2018 16,300 -0.20 -1.23 16,300 16,650 16,100 248,810 4,055,603,000
22/05/2018 16,300 -0.60 -3.68 16,900 16,950 16,200 189,290 3,085,427,000
21/05/2018 16,900 -0.10 -0.59 17,000 17,050 16,800 44,760 756,444,000
20/05/2018 17,000 -0.10 -0.59 17,000 17,100 16,550 112,950 1,920,150,000
18/05/2018 17,000 -0.10 -0.59 17,000 17,100 16,550 112,950 1,920,150,000
17/05/2018 17,000 0.60 3.53 16,400 17,300 16,100 130,730 2,222,410,000
16/05/2018 16,400 -0.05 -0.30 16,450 16,550 16,300 120,410 1,974,724,000
15/05/2018 16,450 0.90 5.47 15,550 16,600 15,650 315,910 5,196,719,500
14/05/2018 15,550 0.20 1.29 15,350 15,600 15,200 89,120 1,385,816,000
13/05/2018 15,350 0.15 0.98 15,200 15,500 14,900 163,970 2,516,939,500
11/05/2018 15,350 0.15 0.98 15,200 15,500 14,900 163,970 2,516,939,500
10/05/2018 15,200 -1.00 -6.58 16,200 16,200 15,100 802,240 12,194,048,000
09/05/2018 16,200 0.10 0.62 16,100 16,700 16,150 613,670 9,941,454,000
08/05/2018 16,100 -1.10 -6.83 17,200 17,300 16,100 582,720 9,381,792,000
07/05/2018 17,200 -0.05 -0.29 17,250 17,250 16,900 284,630 4,895,636,000
05/05/2018 17,250 0.25 1.45 17,000 17,250 16,900 364,960 6,295,560,000
04/05/2018 17,250 0.25 1.45 17,000 17,250 16,900 364,960 6,295,560,000
03/05/2018 17,000 -0.30 -1.76 17,300 17,200 16,800 464,840 7,902,280,000
02/05/2018 17,300 -0.10 -0.58 17,400 17,700 17,200 201,150 3,479,895,000
30/04/2018 17,400 0.20 1.15 17,200 17,400 16,600 267,520 4,654,848,000
27/04/2018 17,400 0.20 1.15 17,200 17,400 16,600 267,520 4,654,848,000
26/04/2018 17,200 -0.40 -2.33 17,600 17,700 16,950 352,950 6,070,740,000
25/04/2018 17,600 -0.10 -0.57 17,600 17,700 17,400 215,020 3,784,352,000
24/04/2018 17,600 -0.10 -0.57 17,600 17,700 17,400 215,020 3,784,352,000
23/04/2018 17,600 0.10 0.57 17,600 18,300 17,600 384,860 6,773,536,000
22/04/2018 17,600 0.40 2.27 17,200 17,600 17,000 618,980 10,894,048,000
20/04/2018 17,600 0.40 2.27 17,200 17,600 17,000 618,980 10,894,048,000
19/04/2018 17,200 -0.20 -1.16 17,400 17,200 16,950 701,270 12,061,844,000
18/04/2018 17,400 -0.60 -3.45 18,000 17,900 17,400 367,150 6,388,410,000
13/04/2018 18,350 0.35 1.91 18,000 18,600 18,050 1,226,350 22,503,522,500
12/04/2018 18,000 0.50 2.78 17,500 18,100 17,300 749,760 13,495,680,000
11/04/2018 17,500 0.10 0.57 17,500 17,900 17,350 449,800 7,871,500,000
10/04/2018 17,500 -0.30 -1.71 17,800 18,000 17,050 611,810 10,706,675,000
09/04/2018 17,800 0.20 1.12 17,600 18,000 17,250 834,830 14,859,974,000
06/04/2018 17,600 0.30 1.70 17,300 17,800 17,300 566,780 9,975,328,000
05/04/2018 17,300 0.40 2.31 16,900 17,800 16,900 902,940 15,620,862,000
04/04/2018 16,900 0.20 1.18 16,700 17,300 16,500 675,990 11,424,231,000
03/04/2018 16,700 0.40 2.40 16,300 17,000 16,050 1,046,750 17,480,725,000
02/04/2018 16,300 0.80 4.91 15,500 16,400 15,600 785,980 12,811,474,000
31/03/2018 15,500 1.00 6.45 14,500 15,500 14,750 652,600 10,115,300,000
30/03/2018 15,500 1.00 6.45 14,500 15,500 14,750 652,600 10,115,300,000
29/03/2018 14,500 0.15 1.03 14,350 14,600 14,350 169,690 2,460,505,000
28/03/2018 14,350 0.05 0.35 14,350 14,550 14,200 48,030 689,230,500
27/03/2018 14,350 -0.25 -1.74 14,600 14,800 14,350 95,330 1,367,985,500
26/03/2018 14,600 -0.15 -1.03 14,600 14,650 14,300 201,810 2,946,426,000
25/03/2018 14,600 -0.10 -0.68 14,700 14,600 14,250 83,900 1,224,940,000
23/03/2018 14,600 -0.10 -0.68 14,700 14,600 14,250 83,900 1,224,940,000
22/03/2018 14,700 -0.20 -1.36 14,700 14,900 14,500 621,980 9,143,106,000
21/03/2018 14,700 0.30 2.04 14,400 15,200 14,500 535,510 7,871,997,000
20/03/2018 14,400 -0.10 -0.69 14,500 14,550 14,400 842,010 12,124,944,000
19/03/2018 14,500 0.60 4.14 14,250 14,650 14,400 534,250 7,746,625,000
16/03/2018 14,250 0.35 2.46 13,900 14,600 13,950 247,480 3,526,590,000
15/03/2018 13,900 0.10 0.72 13,800 13,900 13,600 601,620 8,362,518,000
14/03/2018 13,800 -0.10 -0.72 13,800 14,000 13,700 339,330 4,682,754,000
13/03/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 95,890 1,323,282,000
12/03/2018 14,000 0.70 5.00 13,300 13,400 13,100 162,180 2,270,520,000
09/03/2018 13,400 0.10 0.75 13,300 13,400 13,100 121,570 1,629,038,000
08/03/2018 13,300 0.10 0.75 13,200 13,500 13,200 72,770 967,841,000
07/03/2018 13,200 -0.30 -2.27 13,500 13,500 12,800 299,740 3,956,568,000
06/03/2018 13,500 0.05 0.37 13,450 13,500 13,100 139,970 1,889,595,000
05/03/2018 13,450 -0.35 -2.60 13,800 13,800 13,450 292,250 3,930,762,500
02/03/2018 13,800 -0.05 -0.36 13,800 13,850 13,300 142,400 1,965,120,000
01/03/2018 13,800 -0.10 -0.72 13,900 13,900 13,100 262,270 3,619,326,000
28/02/2018 13,900 0.20 1.44 13,700 13,900 13,650 334,160 4,644,824,000
27/02/2018 13,700 -0.60 -4.38 14,300 14,200 13,700 140,860 1,929,782,000
26/02/2018 14,300 -0.20 -1.40 14,500 14,500 13,900 157,080 2,246,244,000
25/02/2018 14,500 0.10 0.69 14,400 14,600 14,100 439,510 6,372,895,000
23/02/2018 14,500 0.10 0.69 14,400 14,600 14,100 439,510 6,372,895,000
22/02/2018 14,400 -0.30 -2.08 14,700 14,600 14,100 179,440 2,583,936,000
21/02/2018 14,700 0.10 0.68 14,600 15,000 14,350 99,040 1,455,888,000
14/02/2018 14,600 0.20 1.37 14,400 14,800 14,400 353,340 5,158,764,000
13/02/2018 14,600 0.20 1.37 14,400 14,800 14,400 353,340 5,158,764,000
12/02/2018 14,400 0.90 6.25 13,500 14,400 13,500 169,060 2,434,464,000
09/02/2018 13,500 -0.10 -0.74 13,500 13,500 12,900 263,190 3,553,065,000
08/02/2018 13,500 -0.60 -4.44 14,100 14,100 13,500 272,130 3,673,755,000
07/02/2018 14,100 -0.70 -4.96 14,800 14,800 14,100 231,850 3,269,085,000
06/02/2018 14,200 -0.60 -4.23 14,800 14,550 13,800 383,330 5,443,286,000
05/02/2018 14,800 -0.40 -2.70 15,200 15,200 14,200 198,410 2,936,468,000
02/02/2018 15,200 -0.10 -0.66 15,200 15,200 14,800 118,460 1,800,592,000
01/02/2018 15,200 0.05 0.33 15,150 15,200 14,850 154,890 2,354,328,000
31/01/2018 15,150 0.45 2.97 14,700 15,300 14,500 506,990 7,680,898,500
30/01/2018 14,700 -0.10 -0.68 14,800 14,750 14,300 128,930 1,895,271,000
29/01/2018 14,800 -0.15 -1.01 14,950 15,000 14,500 317,850 4,704,180,000
26/01/2018 14,950 -0.05 -0.33 14,950 14,950 14,700 316,710 4,734,814,500
25/01/2018 14,950 -0.05 -0.33 15,000 15,200 14,600 436,050 6,518,947,500
24/01/2018 17,100 1.90 11.11 15,200 15,250 14,700 390,520 6,677,892,000
22/01/2018 15,000 -0.20 -1.33 15,200 15,250 14,700 223,890 3,358,350,000
19/01/2018 15,200 0.20 1.32 15,000 15,200 14,700 175,780 2,671,856,000
18/01/2018 15,000 0.25 1.67 14,750 15,000 14,700 227,390 3,410,850,000
17/01/2018 14,750 -0.20 -1.36 14,950 15,000 14,750 136,540 2,013,965,000
16/01/2018 14,950 -0.20 -1.34 15,150 15,050 14,700 144,230 2,156,238,500
15/01/2018 15,150 -0.25 -1.65 15,400 15,250 15,000 132,700 2,010,405,000
12/01/2018 15,400 -0.25 -1.62 15,650 15,650 15,250 51,530 793,562,000
11/01/2018 15,650 0.15 0.96 15,500 16,100 15,000 379,680 5,941,992,000
10/01/2018 15,500 0.50 3.23 15,000 15,500 14,700 343,170 5,319,135,000
09/01/2018 15,000 -0.60 -4.00 15,600 15,750 14,900 482,150 7,232,250,000
08/01/2018 15,600 -0.40 -2.56 16,000 16,000 15,500 158,850 2,478,060,000
05/01/2018 16,000 -0.20 -1.25 16,000 16,150 15,600 130,200 2,083,200,000
04/01/2018 16,000 -0.15 -0.94 16,150 16,200 16,000 123,790 1,980,640,000
03/01/2018 16,150 -0.05 -0.31 16,150 16,300 16,100 71,970 1,162,315,500
02/01/2018 16,150 -0.30 -1.86 16,450 16,450 16,150 73,580 1,188,317,000
01/01/2018 16,700 -0.05 -0.30 16,500 16,750 16,300 198,670 3,317,789,000
29/12/2017 16,700 -0.05 -0.30 16,500 16,750 16,300 198,670 3,317,789,000
28/12/2017 16,500 -0.40 -2.42 16,900 16,800 16,500 71,540 1,180,410,000
27/12/2017 16,900 0.10 0.59 16,800 17,100 16,500 415,080 7,014,852,000
26/12/2017 16,800 -0.20 -1.19 16,800 16,800 16,500 419,900 7,054,320,000
25/12/2017 16,800 0.10 0.60 16,800 16,900 16,700 246,380 4,139,184,000
22/12/2017 16,800 0.10 0.60 16,700 16,800 16,250 356,970 5,997,096,000
21/12/2017 16,700 -0.30 -1.80 17,000 17,000 16,600 175,670 2,933,689,000
20/12/2017 17,000 0.30 1.76 16,700 17,000 16,700 528,900 8,991,300,000
19/12/2017 16,850 -0.05 -0.30 16,900 16,950 16,800 41,100 692,535,000
18/12/2017 16,200 0.10 0.62 16,200 16,300 16,200 26,900 435,780,000
16/12/2017 16,200 0.05 0.31 16,200 16,300 16,000 135,060 2,187,972,000
15/12/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 2,700 43,740,000
14/12/2017 16,200 -0.10 -0.62 16,300 16,200 16,000 211,420 3,425,004,000
13/12/2017 16,200 -0.10 -0.62 16,300 16,200 16,200 8,210 133,002,000
12/12/2017 16,350 -0.05 -0.31 16,400 16,350 16,100 5,550 90,742,500
11/12/2017 16,000 0.00 ■■ 0.00 16,400 16,400 16,400 2,020 32,320,000
08/12/2017 16,250 -0.15 -0.92 16,400 16,400 16,250 16,040 260,650,000
07/12/2017 16,400 -0.10 -0.61 16,400 16,450 16,000 101,570 1,665,748,000
05/12/2017 16,500 -0.25 -1.49 16,750 16,750 16,300 128,170 2,114,805,000
04/12/2017 16,750 0.05 0.30 16,700 16,900 16,300 245,060 4,104,755,000
01/12/2017 16,700 0.00 ■■ 0.00 16,800 16,800 15,600 477,240 7,969,908,000
30/11/2017 16,700 -0.40 -2.34 17,000 17,000 16,650 386,040 6,446,868,000
29/11/2017 17,100 -0.05 -0.29 17,150 17,200 16,800 270,590 4,627,089,000
28/11/2017 17,150 0.05 0.29 17,100 17,150 16,800 399,830 6,857,084,500
27/11/2017 17,100 0.00 ■■ 0.00 17,100 17,400 16,700 588,710 10,066,941,000
24/11/2017 17,100 0.10 0.59 17,000 17,200 16,600 390,520 6,677,892,000
23/11/2017 17,000 -0.15 -0.87 17,100 17,150 16,650 300,640 5,110,880,000
22/11/2017 17,150 -0.15 -0.87 17,300 17,300 16,900 197,300 3,383,695,000
21/11/2017 17,300 -0.30 -1.70 17,300 17,600 17,000 250,920 4,340,916,000
20/11/2017 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 583,320 10,266,432,000
17/11/2017 17,600 0.00 ■■ 0.00 17,700 17,900 17,600 569,890 10,030,064,000
16/11/2017 17,600 1.00 6.02 16,650 17,600 16,600 1,044,250 18,378,800,000
15/11/2017 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 214,810 3,565,846,000
14/11/2017 16,600 -0.05 -0.30 16,700 16,900 16,500 243,930 4,049,238,000
13/11/2017 16,650 -0.20 -1.19 16,950 17,000 16,600 248,810 4,142,686,500
10/11/2017 16,850 0.25 1.51 16,600 16,900 16,500 315,690 5,319,376,500
09/11/2017 16,600 -0.20 -1.19 16,800 17,050 16,600 199,730 3,315,518,000
08/11/2017 16,800 -0.20 -1.18 17,200 17,200 16,800 390,000 6,552,000,000
07/11/2017 17,000 0.50 3.03 16,600 17,300 16,350 623,240 10,595,080,000
06/11/2017 16,500 -0.40 -2.37 16,600 16,900 16,200 269,290 4,443,285,000
03/11/2017 16,900 -0.30 -1.74 17,000 17,200 16,900 266,110 4,497,259,000
02/11/2017 17,200 -0.20 -1.15 17,400 17,400 16,800 397,270 6,833,044,000
01/11/2017 17,400 -0.15 -0.85 17,600 17,600 17,000 127,800 2,223,720,000
31/10/2017 17,550 -0.15 -0.85 17,450 17,550 17,200 90,080 1,580,904,000
30/10/2017 17,700 0.00 ■■ 0.00 17,900 17,900 17,400 217,830 3,855,591,000
27/10/2017 17,700 0.10 0.57 17,600 17,700 17,450 316,140 5,595,678,000
26/10/2017 17,600 -0.20 -1.12 17,800 17,950 17,400 348,140 6,127,264,000
25/10/2017 17,800 -0.15 -0.84 18,000 18,000 17,700 395,010 7,031,178,000
24/10/2017 17,950 0.30 1.70 17,650 18,000 17,400 642,890 11,539,875,500
23/10/2017 17,650 -0.05 -0.28 17,500 17,700 16,550 699,230 12,341,409,500
20/10/2017 17,700 0.00 ■■ 0.00 17,700 18,000 17,500 114,980 2,035,146,000
19/10/2017 17,700 -0.45 -2.48 18,000 18,000 17,700 149,510 2,646,327,000
18/10/2017 18,150 0.00 ■■ 0.00 18,150 18,150 17,850 601,160 10,911,054,000
17/10/2017 18,150 -0.05 -0.27 18,200 18,350 18,100 415,610 7,543,321,500
16/10/2017 18,200 -0.20 -1.09 18,400 18,400 18,200 454,360 8,269,352,000
13/10/2017 18,400 0.20 1.10 18,300 18,700 18,100 457,500 8,418,000,000
12/10/2017 18,200 0.15 0.83 18,050 18,350 17,900 449,570 8,182,174,000
11/10/2017 18,050 0.05 0.28 18,000 18,300 17,950 608,330 10,980,356,500
10/10/2017 18,000 -0.10 -0.55 18,100 18,350 18,000 699,400 12,589,200,000
09/10/2017 18,100 0.50 2.84 17,600 18,100 17,400 634,710 11,488,251,000
06/10/2017 17,600 -0.10 -0.56 17,700 17,800 17,300 559,350 9,844,560,000
05/10/2017 17,700 -0.15 -0.84 17,900 17,900 17,650 372,640 6,595,728,000
04/10/2017 17,850 0.20 1.13 17,900 17,900 17,700 312,580 5,579,553,000
03/10/2017 17,650 0.25 1.44 17,400 17,950 17,100 346,350 6,113,077,500
02/10/2017 17,400 -0.60 -3.33 18,000 18,300 17,400 607,420 10,569,108,000
29/09/2017 18,000 -0.45 -2.44 18,300 18,450 17,900 508,810 9,158,580,000
28/09/2017 18,450 0.00 ■■ 0.00 18,450 18,650 17,900 909,940 16,788,393,000
27/09/2017 18,450 0.00 ■■ 0.00 18,450 18,650 18,150 706,350 13,032,157,500
26/09/2017 18,450 0.30 1.65 17,900 18,900 17,800 836,260 15,428,997,000
25/09/2017 18,150 0.25 1.40 18,000 18,250 17,650 460,290 8,354,263,500
22/09/2017 17,900 0.60 3.47 17,400 18,100 17,300 788,380 14,112,002,000
21/09/2017 17,300 0.05 0.29 17,250 17,350 17,150 466,160 8,064,568,000
20/09/2017 17,250 0.00 ■■ 0.00 17,250 17,350 17,150 419,030 7,228,267,500
19/09/2017 17,250 -0.25 -1.43 17,100 17,400 17,100 520,170 8,972,932,500
18/09/2017 17,500 0.75 4.48 16,750 17,500 16,750 424,850 7,434,875,000
15/09/2017 16,750 0.15 0.90 16,500 16,750 15,750 402,160 6,736,180,000
14/09/2017 16,600 -0.15 -0.90 16,800 16,850 16,600 423,780 7,034,748,000
13/09/2017 16,750 -0.05 -0.30 16,650 17,000 16,650 422,240 7,072,520,000
12/09/2017 16,800 0.10 0.60 16,400 16,950 16,400 412,040 6,922,272,000
11/09/2017 16,700 -0.40 -2.34 17,000 17,200 16,700 588,820 9,833,294,000
08/09/2017 17,100 0.00 ■■ 0.00 17,100 17,400 17,050 448,920 7,676,532,000
07/09/2017 17,100 -0.50 -2.84 17,700 17,700 17,000 674,910 11,540,961,000
06/09/2017 17,600 -0.10 -0.56 17,700 18,000 17,050 924,720 16,275,072,000
05/09/2017 17,700 0.10 0.57 17,500 18,000 17,500 485,790 8,598,483,000
01/09/2017 17,600 0.25 1.44 17,800 17,800 17,300 377,000 6,635,200,000
31/08/2017 17,350 0.40 2.36 17,000 17,600 17,000 623,480 10,817,378,000
30/08/2017 16,950 -0.25 -1.45 17,200 17,250 16,900 518,810 8,793,829,500
29/08/2017 17,200 -0.10 -0.58 17,300 17,500 16,800 584,490 10,053,228,000
28/08/2017 17,300 -0.20 -1.14 17,700 17,700 17,000 547,730 9,475,729,000
25/08/2017 17,500 0.15 0.86 17,700 17,900 17,350 834,000 14,595,000,000
24/08/2017 17,350 0.00 ■■ 0.00 17,300 17,350 17,000 547,660 9,501,901,000
23/08/2017 17,350 0.15 0.87 17,200 17,400 17,100 517,120 8,972,032,000
22/08/2017 17,200 -0.30 -1.71 17,500 18,100 17,000 758,190 13,040,868,000
21/08/2017 17,500 1.10 6.71 16,500 17,500 16,500 817,830 14,312,025,000
18/08/2017 16,400 0.30 1.86 16,100 17,000 16,100 777,690 12,754,116,000
17/08/2017 16,100 0.00 ■■ 0.00 16,100 16,350 16,000 228,520 3,679,172,000
16/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,850 226,350 3,644,235,000
15/08/2017 16,100 -0.10 -0.62 16,350 16,350 16,000 618,000 9,949,800,000
14/08/2017 16,200 0.15 0.93 16,100 16,300 15,900 494,820 8,016,084,000
11/08/2017 16,050 0.25 1.58 15,600 16,500 15,600 354,230 5,685,391,500
10/08/2017 15,800 0.20 1.28 15,800 15,900 15,600 271,120 4,283,696,000
09/08/2017 15,600 -0.30 -1.89 16,000 16,400 15,000 816,280 12,733,968,000
08/08/2017 15,900 -0.60 -3.64 16,550 16,550 15,700 632,920 10,063,428,000
07/08/2017 16,500 0.15 0.92 16,350 16,500 16,000 139,280 2,298,120,000
04/08/2017 16,350 -0.15 -0.91 17,000 17,000 16,300 337,500 5,518,125,000
03/08/2017 16,500 0.60 3.77 16,000 17,000 16,000 959,570 15,832,905,000
02/08/2017 15,900 -0.10 -0.62 15,600 16,000 15,500 516,260 8,208,534,000
01/08/2017 16,000 0.05 0.31 15,800 16,000 15,800 254,390 4,070,240,000
31/07/2017 15,950 -0.25 -1.54 16,000 16,200 15,800 325,450 5,190,927,500
28/07/2017 16,200 0.60 3.85 15,600 16,500 15,400 1,233,670 19,985,454,000
27/07/2017 15,600 0.00 ■■ 0.00 16,000 16,000 15,400 220,290 3,436,524,000
26/07/2017 15,600 1.00 6.85 14,750 15,600 14,750 603,240 9,410,544,000
25/07/2017 14,600 0.25 1.74 14,350 14,650 14,350 302,200 4,412,120,000
24/07/2017 14,350 0.45 3.24 14,000 14,350 14,000 348,080 4,994,948,000
21/07/2017 13,900 0.10 0.72 13,800 14,350 13,750 540,250 7,509,475,000
20/07/2017 13,800 -0.10 -0.72 13,900 14,000 13,550 185,700 2,562,660,000
19/07/2017 13,900 -0.20 -1.42 14,300 14,400 13,900 418,980 5,823,822,000
18/07/2017 14,100 0.20 1.44 14,000 14,400 13,900 283,280 3,994,248,000
17/07/2017 13,900 -0.40 -2.80 14,300 14,500 13,900 418,560 5,817,984,000
14/07/2017 14,300 -0.20 -1.38 14,500 14,950 14,100 743,380 10,630,334,000
13/07/2017 14,500 0.00 ■■ 0.00 14,350 15,200 13,850 1,163,660 16,873,070,000
12/07/2017 14,500 0.20 1.40 14,600 14,600 14,300 156,290 2,266,205,000
11/07/2017 14,300 -0.20 -1.38 14,500 14,800 14,300 534,300 7,640,490,000
10/07/2017 14,500 -0.10 -0.68 14,700 14,900 14,400 639,030 9,265,935,000
07/07/2017 14,600 -0.85 -5.50 15,300 15,300 14,500 709,930 10,364,978,000
06/07/2017 15,450 0.00 ■■ 0.00 15,450 15,600 15,350 213,080 3,292,086,000
05/07/2017 15,450 -0.15 -0.96 15,300 15,700 15,300 580,790 8,973,205,500
04/07/2017 15,600 0.00 ■■ 0.00 15,600 15,950 15,250 313,570 4,891,692,000
03/07/2017 15,600 0.40 2.63 15,200 16,250 15,050 684,940 10,685,064,000
30/06/2017 15,200 -0.10 -0.65 15,700 15,700 15,100 283,380 4,307,376,000
29/06/2017 15,300 0.70 4.79 14,600 15,600 14,500 1,664,500 25,466,850,000
28/06/2017 14,600 -0.20 -1.35 14,800 14,900 14,300 252,030 3,679,638,000
27/06/2017 14,800 0.60 4.23 14,500 15,000 14,400 620,380 9,181,624,000
26/06/2017 14,200 0.90 6.77 13,300 14,200 13,300 940,490 13,354,958,000
23/06/2017 13,300 -0.05 -0.37 13,300 13,550 13,200 213,940 2,845,402,000
22/06/2017 13,350 -0.05 -0.37 13,400 13,550 13,300 384,190 5,128,936,500
21/06/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,250 189,920 2,544,928,000
20/06/2017 13,400 -0.20 -1.47 13,600 14,000 13,400 690,240 9,249,216,000
19/06/2017 13,600 -0.30 -2.16 14,400 14,500 13,200 878,890 11,952,904,000
16/06/2017 13,900 0.50 3.73 13,400 14,000 13,400 553,620 7,695,318,000
15/06/2017 13,400 -1.20 -8.22 13,300 13,900 13,200 370,220 4,960,948,000
14/06/2017 14,600 0.50 3.55 14,200 14,600 14,100 635,510 9,278,446,000
13/06/2017 14,100 0.90 6.82 13,100 14,100 13,100 614,170 8,659,797,000
12/06/2017 13,200 0.10 0.76 13,000 13,400 13,000 138,990 1,834,668,000
09/06/2017 13,100 0.10 0.77 13,000 13,300 13,000 94,550 1,238,605,000
08/06/2017 13,000 0.20 1.56 13,100 13,100 12,900 149,500 1,943,500,000
07/06/2017 12,800 -0.10 -0.78 12,800 13,200 12,800 151,490 1,939,072,000
06/06/2017 12,900 -0.05 -0.39 13,000 13,200 12,900 145,260 1,873,854,000
05/06/2017 12,950 -0.05 -0.38 13,000 13,100 12,800 85,060 1,101,527,000
02/06/2017 13,000 -0.15 -1.14 13,300 13,300 12,800 99,970 1,299,610,000
01/06/2017 13,150 0.05 0.38 12,900 13,200 12,900 67,500 887,625,000
31/05/2017 13,100 0.50 3.97 12,800 13,200 12,600 173,610 2,274,291,000
30/05/2017 12,600 -0.45 -3.45 13,200 13,200 12,500 119,540 1,506,204,000
29/05/2017 13,050 0.05 0.38 13,100 13,100 12,850 92,570 1,208,038,500
26/05/2017 13,000 0.50 4.00 13,000 13,200 12,500 132,500 1,722,500,000
25/05/2017 12,500 0.25 2.04 12,250 12,800 12,100 46,100 576,250,000
24/05/2017 12,250 0.00 ■■ 0.00 12,250 12,450 12,250 137,520 1,684,620,000
23/05/2017 12,250 -0.45 -3.54 12,700 12,700 12,200 135,730 1,662,692,500
22/05/2017 12,700 -0.15 -1.17 12,850 13,200 12,700 199,620 2,535,174,000
19/05/2017 12,850 0.70 5.76 12,150 12,900 12,150 147,400 1,894,090,000
18/05/2017 12,150 -0.65 -5.08 12,500 12,700 12,150 291,860 3,546,099,000
17/05/2017 12,800 -0.30 -2.29 13,100 13,100 12,500 178,280 2,281,984,000
16/05/2017 13,100 -0.35 -2.60 13,450 13,800 13,100 178,410 2,337,171,000
15/05/2017 13,450 0.85 6.75 12,900 13,450 12,900 553,990 7,451,165,500
09/05/2017 11,800 -0.35 -2.88 12,500 12,550 11,500 172,970 2,041,046,000
08/05/2017 12,150 0.75 6.58 11,500 12,150 11,400 332,580 4,040,847,000
05/05/2017 11,400 0.00 ■■ 0.00 11,500 11,500 11,150 158,170 1,803,138,000
04/05/2017 11,400 0.65 6.05 10,700 11,500 10,700 322,150 3,672,510,000
03/05/2017 10,750 0.00 ■■ 0.00 10,700 10,800 10,650 68,840 740,030,000
28/04/2017 10,750 0.05 0.47 10,500 10,750 10,350 79,490 854,517,500
27/04/2017 10,700 0.00 ■■ 0.00 10,700 10,900 10,300 146,300 1,565,410,000
26/04/2017 10,700 0.10 0.94 10,700 10,900 10,600 135,580 1,450,706,000
25/04/2017 10,600 0.10 0.95 10,600 10,600 10,400 49,900 528,940,000
24/04/2017 10,500 -0.05 -0.47 10,500 10,600 10,300 148,100 1,555,050,000
21/04/2017 10,550 -0.05 -0.47 10,300 10,600 10,300 119,230 1,257,876,500
20/04/2017 10,600 -0.20 -1.85 10,700 10,800 10,500 185,780 1,969,268,000
19/04/2017 10,800 0.20 1.89 10,900 10,900 10,600 20,320 219,456,000
18/04/2017 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 49,800 527,880,000
17/04/2017 10,600 -0.20 -1.85 10,800 10,800 10,600 23,610 250,266,000
14/04/2017 10,800 0.10 0.93 10,800 10,800 10,600 203,240 2,194,992,000
13/04/2017 10,700 -0.05 -0.47 10,800 10,800 10,700 55,350 592,245,000
12/04/2017 10,750 -0.05 -0.46 10,850 11,000 10,750 126,080 1,355,360,000
11/04/2017 10,800 -0.10 -0.92 10,850 10,850 10,800 92,150 995,220,000
10/04/2017 10,900 -0.05 -0.46 11,000 11,000 10,850 28,110 306,399,000
07/04/2017 10,950 -0.15 -1.35 11,100 11,200 10,950 70,220 768,909,000
05/04/2017 11,100 0.15 1.37 10,900 11,200 10,900 75,740 840,714,000
04/04/2017 10,950 0.10 0.92 10,850 10,950 10,800 89,200 976,740,000
03/04/2017 10,850 -0.10 -0.91 10,950 10,950 10,850 64,940 704,599,000
31/03/2017 10,950 0.00 ■■ 0.00 11,000 11,000 10,850 19,530 213,853,500
30/03/2017 10,950 -0.05 -0.45 10,900 11,000 10,900 44,670 489,136,500
29/03/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,950 70,900 779,900,000
28/03/2017 11,000 0.00 ■■ 0.00 11,200 11,200 10,850 43,210 475,310,000
27/03/2017 11,000 0.25 2.33 10,800 11,100 10,800 198,200 2,180,200,000
24/03/2017 10,750 -0.05 -0.46 10,800 10,900 10,750 286,980 3,085,035,000
23/03/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 93,150 1,006,020,000
22/03/2017 10,800 -0.15 -1.37 10,950 11,000 10,800 117,530 1,269,324,000
21/03/2017 10,950 0.00 ■■ 0.00 10,800 11,200 10,800 115,470 1,264,396,500
20/03/2017 10,950 0.00 ■■ 0.00 10,950 11,000 10,800 8,700 95,265,000
17/03/2017 10,950 0.15 1.39 10,800 11,000 10,750 33,270 364,306,500
16/03/2017 10,800 -0.05 -0.46 10,750 10,850 10,700 59,780 645,624,000
15/03/2017 10,850 -0.15 -1.36 10,800 11,000 10,750 39,410 427,598,500
14/03/2017 11,000 -0.25 -2.22 11,250 11,300 10,800 64,940 714,340,000
13/03/2017 11,250 -0.15 -1.32 11,000 11,300 11,000 37,600 423,000,000
10/03/2017 11,400 0.10 0.88 11,600 11,600 11,200 46,260 527,364,000
09/03/2017 11,300 0.40 3.67 11,250 11,400 10,950 201,060 2,271,978,000
08/03/2017 10,900 0.20 1.87 10,700 11,000 10,650 37,680 410,712,000
07/03/2017 10,700 0.15 1.42 10,750 10,750 10,550 22,340 239,038,000
06/03/2017 10,550 -0.05 -0.47 10,650 10,650 10,550 43,360 457,448,000
03/03/2017 10,600 -0.10 -0.93 10,800 10,800 10,200 24,060 255,036,000
02/03/2017 10,700 0.00 ■■ 0.00 10,700 10,850 10,500 60,970 652,379,000
01/03/2017 10,700 -0.20 -1.83 10,900 10,900 10,650 27,910 298,637,000
28/02/2017 10,900 0.00 ■■ 0.00 10,900 10,950 10,700 14,170 154,453,000
27/02/2017 10,900 0.10 0.93 10,700 10,900 10,600 18,660 203,394,000
24/02/2017 10,800 0.05 0.47 10,600 10,850 10,600 61,630 665,604,000
23/02/2017 10,750 -0.05 -0.46 10,950 10,950 10,750 21,200 227,900,000
22/02/2017 10,800 0.15 1.41 10,650 11,000 10,650 67,370 727,596,000
21/02/2017 10,650 0.00 ■■ 0.00 10,700 10,700 10,600 76,430 813,979,500
20/02/2017 10,650 0.15 1.43 10,300 10,750 10,300 20,570 219,070,500
17/02/2017 10,500 -0.20 -1.87 10,700 10,700 10,500 18,070 189,735,000
16/02/2017 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 24,350 260,545,000
15/02/2017 10,700 0.05 0.47 10,650 10,750 10,600 33,920 362,944,000
14/02/2017 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 2,000 21,300,000
13/02/2017 10,650 -0.15 -1.39 10,800 10,800 10,600 32,440 345,486,000
10/02/2017 10,800 0.00 ■■ 0.00 10,650 10,800 10,650 3,200 34,560,000
09/02/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 7,280 78,624,000
08/02/2017 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 8,860 95,688,000
07/02/2017 10,800 0.10 0.93 10,600 10,800 10,600 12,090 130,572,000
06/02/2017 10,700 -0.10 -0.93 10,800 10,800 10,650 39,060 417,942,000
03/02/2017 10,800 -0.10 -0.92 10,600 10,900 10,500 66,100 713,880,000
02/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,450 14,690 160,121,000
25/01/2017 10,900 0.10 0.93 10,500 10,950 10,500 35,010 381,609,000
24/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 25,230 272,484,000
23/01/2017 10,800 -0.10 -0.92 10,900 10,900 10,700 66,180 714,744,000
20/01/2017 10,900 0.05 0.46 10,700 10,900 10,700 46,440 506,196,000
19/01/2017 10,850 0.00 ■■ 0.00 10,350 10,900 10,350 51,110 554,543,500
18/01/2017 10,850 -0.05 -0.46 10,750 10,900 10,600 41,980 455,483,000
17/01/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 49,490 539,441,000
16/01/2017 10,900 0.00 ■■ 0.00 10,750 10,950 10,700 51,090 556,881,000
13/01/2017 10,900 0.00 ■■ 0.00 10,850 10,900 10,850 30,510 332,559,000
12/01/2017 10,900 0.10 0.93 10,900 10,900 10,700 25,990 283,291,000
11/01/2017 10,800 0.10 0.93 10,600 10,800 10,600 59,060 637,848,000
10/01/2017 10,700 -0.10 -0.93 10,600 10,800 10,600 102,090 1,092,363,000
09/01/2017 10,800 0.15 1.41 10,650 10,800 10,550 71,850 775,980,000
06/01/2017 10,650 0.25 2.40 10,500 10,650 10,400 100,250 1,067,662,500
05/01/2017 10,400 -0.15 -1.42 10,550 10,600 10,400 77,300 803,920,000
04/01/2017 10,550 0.25 2.43 10,300 10,550 10,200 97,650 1,030,207,500
03/01/2017 10,300 -0.50 -4.63 10,850 10,900 10,300 65,290 672,487,000
30/12/2016 10,800 -0.15 -1.37 10,800 10,800 10,600 22,010 237,708,000
29/12/2016 10,950 0.00 ■■ 0.00 10,650 10,950 10,500 63,710 697,624,500
28/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 23,200 254,040,000
27/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,600 28,170 308,461,500
26/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,500 32,910 360,364,500
23/12/2016 10,950 0.00 ■■ 0.00 10,600 10,950 10,450 57,790 632,800,500
22/12/2016 10,950 -0.05 -0.45 10,900 10,950 10,650 24,550 268,822,500
21/12/2016 11,000 0.00 ■■ 0.00 10,950 11,000 10,950 9,980 109,780,000
20/12/2016 11,000 0.10 0.92 11,000 11,000 11,000 4,800 52,800,000
19/12/2016 10,900 0.05 0.46 10,900 10,900 10,700 23,390 254,951,000
16/12/2016 10,850 0.00 ■■ 0.00 10,850 10,850 10,700 21,810 236,638,500
15/12/2016 10,850 0.00 ■■ 0.00 10,850 10,850 10,750 3,350 36,347,500
14/12/2016 10,850 0.00 ■■ 0.00 10,700 10,850 10,500 162,620 1,764,427,000
13/12/2016 10,850 -0.10 -0.91 10,750 10,900 10,550 104,240 1,131,004,000
12/12/2016 10,950 -0.05 -0.45 11,000 11,000 10,850 24,710 270,574,500
09/12/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 40,990 450,890,000
08/12/2016 11,000 -0.10 -0.90 11,200 11,200 10,900 30,460 335,060,000
07/12/2016 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 58,330 647,463,000
06/12/2016 11,100 -0.10 -0.89 11,200 11,200 10,950 99,480 1,104,228,000
05/12/2016 11,200 0.05 0.45 11,400 11,400 11,000 6,740 75,488,000
02/12/2016 11,150 0.00 ■■ 0.00 11,400 11,400 11,000 34,560 385,344,000
01/12/2016 11,150 -0.25 -2.19 11,400 11,400 11,050 53,290 594,183,500
30/11/2016 12,500 0.60 5.04 12,000 12,500 11,850 100,950 1,261,875,000
29/11/2016 11,900 -0.05 -0.42 11,900 11,950 11,700 30,960 368,424,000
28/11/2016 11,950 0.05 0.42 11,900 11,950 11,750 160,570 1,918,811,500
25/11/2016 11,900 0.10 0.85 11,800 11,950 11,700 100,260 1,193,094,000
24/11/2016 11,800 -0.20 -1.67 12,050 12,050 11,800 59,520 702,336,000
23/11/2016 12,000 -0.20 -1.64 12,200 12,200 11,850 146,790 1,761,480,000
22/11/2016 12,200 -0.05 -0.41 12,000 12,300 12,000 61,070 745,054,000
21/11/2016 12,250 -0.05 -0.41 12,300 12,500 12,000 116,170 1,423,082,500
18/11/2016 12,300 0.00 ■■ 0.00 12,500 12,500 12,000 19,800 243,540,000
17/11/2016 12,300 0.00 ■■ 0.00 12,150 12,600 12,000 56,490 694,827,000
16/11/2016 12,300 0.30 2.50 12,400 12,400 12,000 66,530 818,319,000
15/11/2016 12,000 0.20 1.69 11,750 12,400 11,750 152,120 1,825,440,000
14/11/2016 11,800 -0.05 -0.42 11,750 11,900 11,700 31,110 367,098,000
11/11/2016 11,850 0.00 ■■ 0.00 11,900 11,900 11,650 36,200 428,970,000
10/11/2016 11,850 0.00 ■■ 0.00 12,000 12,650 11,350 54,600 647,010,000
09/11/2016 11,850 -0.05 -0.42 11,950 11,950 11,400 105,560 1,250,886,000
08/11/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 76,530 910,707,000
07/11/2016 11,900 -0.10 -0.83 11,900 12,000 11,800 180,040 2,142,476,000
04/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,850 138,040 1,656,480,000
03/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,800 149,360 1,792,320,000
02/11/2016 12,000 0.00 ■■ 0.00 11,950 12,000 11,800 110,700 1,328,400,000
01/11/2016 12,000 0.00 ■■ 0.00 11,950 12,050 11,900 285,590 3,427,080,000
31/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,850 325,430 3,905,160,000
28/10/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 177,950 2,135,400,000
27/10/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 34,470 413,640,000
26/10/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 62,990 755,880,000
25/10/2016 12,000 -0.10 -0.83 12,000 12,000 11,900 55,010 660,120,000
24/10/2016 12,100 0.10 0.83 12,000 12,100 11,850 119,590 1,447,039,000
21/10/2016 12,000 0.10 0.84 12,000 12,150 11,900 252,890 3,034,680,000
20/10/2016 11,900 -0.30 -2.46 12,350 12,350 11,900 118,640 1,411,816,000
19/10/2016 12,200 0.00 ■■ 0.00 12,000 12,200 11,700 18,810 229,482,000
18/10/2016 12,200 0.00 ■■ 0.00 12,150 12,200 11,900 42,670 520,574,000
17/10/2016 12,200 -0.20 -1.61 12,500 12,550 12,200 64,180 782,996,000
14/10/2016 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 105,790 1,311,796,000
13/10/2016 12,400 0.20 1.64 12,000 12,400 11,900 195,360 2,422,464,000
12/10/2016 12,200 -0.20 -1.61 12,300 12,300 12,000 97,430 1,188,646,000
11/10/2016 12,400 0.00 ■■ 0.00 12,500 12,500 11,900 111,860 1,387,064,000
10/10/2016 12,400 0.00 ■■ 0.00 12,600 12,700 12,100 59,020 731,848,000
07/10/2016 12,400 -0.20 -1.59 12,600 12,600 12,250 51,000 632,400,000
06/10/2016 12,600 0.05 0.40 12,750 12,800 12,600 222,230 2,800,098,000
05/10/2016 12,550 0.05 0.40 12,500 12,700 12,450 211,760 2,657,588,000
04/10/2016 12,500 -0.10 -0.79 12,600 13,000 12,500 308,050 3,850,625,000
03/10/2016 12,600 -0.70 -5.26 13,100 13,200 12,600 254,570 3,207,582,000
30/09/2016 13,300 -0.70 -5.00 13,900 13,950 13,300 521,880 6,941,004,000
29/09/2016 14,000 -0.20 -1.41 14,200 14,200 13,800 464,260 6,499,640,000
28/09/2016 14,200 0.20 1.43 13,900 14,300 13,750 742,160 10,538,672,000
27/09/2016 14,000 -0.20 -1.41 14,300 14,300 13,700 831,980 11,647,720,000
26/09/2016 14,200 -0.40 -2.74 14,600 14,650 13,900 1,635,160 23,219,272,000
23/09/2016 14,600 0.20 1.39 14,400 14,700 13,900 1,199,370 17,510,802,000
22/09/2016 14,400 0.00 ■■ 0.00 14,500 14,650 14,250 1,375,450 19,806,480,000
21/09/2016 14,400 0.50 3.60 14,000 14,850 13,800 610,880 8,796,672,000
20/09/2016 13,900 0.10 0.72 14,000 14,100 13,700 195,280 2,714,392,000
19/09/2016 13,800 0.20 1.47 13,600 14,200 12,900 234,130 3,230,994,000
16/09/2016 13,600 0.00 ■■ 0.00 13,500 13,650 13,400 155,780 2,118,608,000
15/09/2016 13,600 -0.05 -0.37 13,700 13,700 13,550 79,460 1,080,656,000
14/09/2016 13,650 -0.05 -0.36 13,750 13,750 13,400 62,300 850,395,000
13/09/2016 13,700 0.10 0.74 13,800 13,800 13,450 144,910 1,985,267,000
12/09/2016 13,600 0.10 0.74 13,700 13,900 13,500 71,290 969,544,000
09/09/2016 13,500 -0.40 -2.88 13,800 13,900 13,500 82,520 1,114,020,000
08/09/2016 13,900 0.10 0.72 13,400 14,200 13,400 76,020 1,056,678,000
07/09/2016 13,800 -0.20 -1.43 14,200 14,200 13,800 98,560 1,360,128,000
06/09/2016 14,000 -0.20 -1.41 14,000 14,300 13,900 45,840 641,760,000
05/09/2016 14,200 0.00 ■■ 0.00 14,000 14,500 13,900 41,560 590,152,000
01/09/2016 14,200 0.20 1.43 13,800 14,200 13,800 54,250 770,350,000
31/08/2016 14,000 0.40 2.94 13,600 14,000 13,600 78,960 1,105,440,000
30/08/2016 13,600 -0.40 -2.86 13,800 13,900 13,600 32,350 439,960,000
29/08/2016 14,000 0.20 1.45 13,900 14,000 13,900 2,710 37,940,000
26/08/2016 13,800 0.70 5.34 13,800 13,800 13,800 1,200 16,560,000
25/08/2016 13,100 -0.40 -2.96 13,700 13,800 13,100 2,930 38,383,000
24/08/2016 13,500 -0.30 -2.17 13,900 13,900 13,500 3,170 42,795,000
23/08/2016 13,800 -0.20 -1.43 13,600 13,800 13,600 8,040 110,952,000
22/08/2016 14,000 0.20 1.45 13,800 14,000 13,800 4,810 67,340,000
19/08/2016 13,800 0.20 1.47 13,100 13,800 13,100 14,430 199,134,000
18/08/2016 13,600 -0.10 -0.73 13,100 13,600 13,100 1,030 14,008,000
17/08/2016 13,700 0.00 ■■ 0.00 13,200 13,700 12,900 11,300 154,810,000
16/08/2016 13,700 0.00 ■■ 0.00 13,800 13,800 13,100 5,360 73,432,000
15/08/2016 13,700 -0.10 -0.72 13,800 13,800 12,900 10,100 138,370,000
12/08/2016 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 9,570 132,066,000
11/08/2016 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 11,320 156,216,000
10/08/2016 13,800 -0.20 -1.43 13,400 13,900 13,100 10,720 147,936,000
09/08/2016 14,000 0.30 2.19 13,900 14,000 13,900 900 12,600,000
08/08/2016 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 430 5,891,000
05/08/2016 13,700 -0.20 -1.44 13,900 14,000 13,000 13,950 191,115,000
04/08/2016 13,900 0.30 2.21 13,900 13,900 13,900 260 3,614,000
03/08/2016 13,600 -0.30 -2.16 13,900 14,000 13,000 20,700 281,520,000
02/08/2016 13,900 -0.10 -0.71 14,000 14,000 13,300 12,230 169,997,000
01/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 790 11,060,000
29/07/2016 14,000 0.10 0.72 13,900 14,000 13,600 9,350 130,900,000
28/07/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,500 4,030 56,017,000
27/07/2016 13,900 -0.10 -0.71 14,000 14,000 13,500 22,680 315,252,000
26/07/2016 14,000 0.50 3.70 13,500 14,000 13,400 24,050 336,700,000
25/07/2016 13,500 0.20 1.50 13,300 13,500 13,000 87,420 1,180,170,000
22/07/2016 13,300 0.00 ■■ 0.00 13,200 13,400 13,000 31,750 422,275,000
21/07/2016 13,300 0.40 3.10 13,300 13,300 12,900 72,290 961,457,000
20/07/2016 12,900 -0.60 -4.44 13,400 13,400 12,900 203,220 2,621,538,000
19/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,050 41,175,000
18/07/2016 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 4,160 56,160,000
15/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
14/07/2016 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 2,100 28,350,000
13/07/2016 13,500 0.00 ■■ 0.00 12,800 13,500 12,800 21,210 286,335,000
12/07/2016 13,500 0.10 0.75 13,400 13,500 13,400 80 1,080,000
11/07/2016 13,400 0.00 ■■ 0.00 13,800 13,800 12,600 3,800 50,920,000
08/07/2016 13,400 -0.20 -1.47 13,800 13,800 12,800 90 1,206,000
07/07/2016 13,600 0.00 ■■ 0.00 14,000 14,000 12,800 760 10,336,000
06/07/2016 13,600 0.10 0.74 13,700 13,700 12,600 5,210 70,856,000
05/07/2016 13,500 -0.20 -1.46 12,800 13,700 12,800 1,370 18,495,000
04/07/2016 13,700 -0.10 -0.72 12,900 13,800 12,900 10,480 143,576,000
01/07/2016 13,800 0.10 0.73 12,900 13,800 12,800 2,680 36,984,000
30/06/2016 13,700 0.30 2.24 12,800 13,700 12,600 15,910 217,967,000
29/06/2016 13,400 0.10 0.75 13,800 13,800 13,400 680 9,112,000
28/06/2016 13,300 0.00 ■■ 0.00 13,400 13,600 12,500 2,400 31,920,000
27/06/2016 13,300 -0.20 -1.48 13,300 13,300 13,300 20 266,000
24/06/2016 13,500 -0.20 -1.46 13,500 13,500 13,500 20 270,000
23/06/2016 13,700 -0.20 -1.44 13,700 13,700 13,700 1,120 15,344,000
22/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 520 7,228,000
21/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 650 9,035,000
17/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 80 1,112,000
16/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,500 19,300 268,270,000
15/06/2016 13,900 0.40 2.96 13,500 13,900 13,500 400 5,560,000
14/06/2016 13,500 -0.40 -2.88 13,900 13,900 13,500 30 405,000
13/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 5,240 72,836,000
10/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,600 120 1,668,000
09/06/2016 13,900 -0.10 -0.71 14,000 14,000 13,400 16,190 225,041,000
08/06/2016 14,000 0.10 0.72 14,000 14,000 13,900 410 5,740,000
07/06/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 4,270 59,353,000
06/06/2016 13,900 -0.10 -0.71 14,000 14,500 13,600 17,670 245,613,000
03/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 16,970 237,580,000
02/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,690 23,660,000
01/06/2016 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 11,010 154,140,000
31/05/2016 14,000 -0.20 -1.41 14,000 14,200 13,600 8,460 118,440,000
30/05/2016 14,200 0.20 1.43 14,300 14,300 13,300 5,980 84,916,000
27/05/2016 14,000 0.00 ■■ 0.00 13,800 14,500 13,800 8,760 122,640,000
26/05/2016 14,000 0.00 ■■ 0.00 14,300 14,300 13,700 1,310 18,340,000
25/05/2016 14,000 0.60 4.48 13,400 14,000 13,400 11,110 155,540,000
24/05/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 3,440 46,096,000
23/05/2016 13,500 0.10 0.75 14,000 14,000 13,200 8,430 113,805,000
20/05/2016 13,400 0.30 2.29 13,400 13,400 13,400 100 1,340,000
19/05/2016 13,100 -0.10 -0.76 13,100 13,100 12,900 6,830 89,473,000
18/05/2016 13,200 0.10 0.76 13,200 13,300 12,400 25,620 338,184,000
17/05/2016 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 26,000 340,600,000
16/05/2016 13,100 0.10 0.77 13,100 13,200 13,000 10,550 138,205,000
13/05/2016 13,000 0.50 4.00 12,500 13,000 12,500 107,180 1,393,340,000
12/05/2016 12,500 -0.40 -3.10 12,600 13,000 12,500 12,660 158,250,000
11/05/2016 12,900 -0.10 -0.77 13,000 13,000 12,900 11,030 142,287,000
10/05/2016 13,000 -0.20 -1.52 13,000 13,000 12,800 21,650 281,450,000
09/05/2016 13,200 -0.20 -1.49 13,400 13,400 13,100 11,240 148,368,000
06/05/2016 13,400 0.40 3.08 13,000 13,400 12,800 120,150 1,610,010,000
05/05/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 65,920 856,960,000
04/05/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 43,740 568,620,000
29/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 37,970 493,610,000
28/04/2016 13,000 -0.20 -1.52 13,200 13,200 12,900 54,920 713,960,000
27/04/2016 13,200 0.10 0.76 13,100 13,200 12,900 36,070 476,124,000
26/04/2016 13,100 -0.10 -0.76 13,200 13,200 12,900 46,830 613,473,000
25/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 6,010 79,332,000
22/04/2016 13,200 -0.10 -0.75 13,300 13,300 13,000 15,470 204,204,000
21/04/2016 13,300 -0.10 -0.75 13,300 13,300 13,000 11,250 149,625,000
20/04/2016 13,400 0.00 ■■ 0.00 13,400 13,400 12,800 18,880 252,992,000
19/04/2016 13,400 -0.10 -0.74 13,500 13,500 13,200 76,690 1,027,646,000
15/04/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 52,950 714,825,000
14/04/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 53,980 728,730,000
13/04/2016 13,500 0.00 ■■ 0.00 13,400 13,600 13,300 45,120 609,120,000
12/04/2016 13,500 0.50 3.85 13,000 13,500 13,000 120,090 1,621,215,000
11/04/2016 13,000 -0.10 -0.76 13,100 13,200 12,900 60,630 788,190,000
08/04/2016 13,100 -0.10 -0.76 13,200 13,200 12,900 69,980 916,738,000
07/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 58,180 767,976,000
06/04/2016 13,200 0.10 0.76 13,000 13,200 12,900 83,840 1,106,688,000
05/04/2016 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 63,060 826,086,000
04/04/2016 13,100 -0.10 -0.76 13,200 13,200 13,000 51,150 670,065,000
01/04/2016 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 100,080 1,321,056,000
31/03/2016 13,200 0.20 1.54 13,100 13,200 12,900 121,950 1,609,740,000
30/03/2016 13,000 -0.20 -1.52 13,200 13,300 13,000 141,850 1,844,050,000
29/03/2016 13,200 -0.10 -0.75 13,300 13,300 13,000 128,340 1,694,088,000
28/03/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 148,020 1,968,666,000
25/03/2016 13,300 0.00 ■■ 0.00 13,300 13,400 13,000 130,730 1,738,709,000
24/03/2016 13,300 -0.10 -0.75 13,400 13,500 13,200 95,500 1,270,150,000
23/03/2016 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 118,230 1,584,282,000
22/03/2016 13,400 -0.10 -0.74 13,500 13,500 13,200 114,470 1,533,898,000
21/03/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 116,850 1,577,475,000
18/03/2016 13,500 -0.10 -0.74 13,500 13,600 13,200 101,360 1,368,360,000
17/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 102,680 1,396,448,000
16/03/2016 13,600 0.10 0.74 13,500 13,600 13,300 102,280 1,391,008,000
15/03/2016 13,500 -0.10 -0.74 13,500 13,500 13,100 113,250 1,528,875,000
14/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 103,010 1,400,936,000
11/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 103,340 1,405,424,000
10/03/2016 13,600 -0.10 -0.73 13,700 13,700 13,500 107,530 1,462,408,000
09/03/2016 13,700 0.10 0.74 13,600 13,700 13,500 107,000 1,465,900,000
08/03/2016 13,600 0.10 0.74 13,500 13,600 13,400 102,030 1,387,608,000
07/03/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 105,330 1,421,955,000
04/03/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 84,070 1,134,945,000
03/03/2016 13,500 0.20 1.50 13,300 13,500 13,100 106,090 1,432,215,000
02/03/2016 13,300 0.00 ■■ 0.00 13,300 13,500 13,100 108,530 1,443,449,000
01/03/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 124,190 1,651,727,000
29/02/2016 13,400 -0.10 -0.74 13,500 13,500 13,300 119,300 1,598,620,000
26/02/2016 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 119,760 1,616,760,000
25/02/2016 13,500 -0.10 -0.74 13,600 13,600 13,300 120,790 1,630,665,000
24/02/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 140,530 1,911,208,000
23/02/2016 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 127,380 1,732,368,000
22/02/2016 13,600 -0.10 -0.73 13,700 13,700 13,100 133,200 1,811,520,000
19/02/2016 13,700 0.10 0.74 13,600 13,700 13,400 138,670 1,899,779,000
18/02/2016 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 132,480 1,801,728,000
17/02/2016 13,600 -0.10 -0.73 13,700 13,700 13,500 99,130 1,348,168,000
16/02/2016 13,700 0.10 0.74 13,600 13,800 13,500 139,870 1,916,219,000
15/02/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 105,910 1,440,376,000
05/02/2016 13,600 0.10 0.74 13,500 13,600 13,400 131,230 1,784,728,000
04/02/2016 13,500 -0.10 -0.74 13,600 13,600 13,300 123,930 1,673,055,000
03/02/2016 13,600 0.20 1.49 13,400 13,600 13,300 124,840 1,697,824,000
02/02/2016 13,400 -0.20 -1.47 13,600 13,800 13,300 131,760 1,765,584,000
01/02/2016 13,600 -0.10 -0.73 13,700 13,900 13,500 148,670 2,021,912,000
29/01/2016 13,700 0.50 3.79 13,200 13,800 13,200 159,230 2,181,451,000
28/01/2016 13,200 -0.60 -4.35 13,800 13,800 13,200 218,430 2,883,276,000
27/01/2016 13,800 0.40 2.99 13,300 13,800 13,300 142,040 1,960,152,000
26/01/2016 13,400 -0.20 -1.47 13,400 13,600 13,100 138,290 1,853,086,000
25/01/2016 13,600 0.60 4.62 13,000 13,800 13,000 145,500 1,978,800,000
22/01/2016 13,000 -0.40 -2.99 13,400 13,400 13,000 152,420 1,981,460,000
21/01/2016 13,400 -0.10 -0.74 13,400 13,400 13,100 151,040 2,023,936,000
20/01/2016 13,500 0.20 1.50 13,200 13,500 13,000 123,920 1,672,920,000
19/01/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 88,870 1,181,971,000
18/01/2016 13,400 -0.50 -3.60 13,900 13,900 13,200 79,170 1,060,878,000
15/01/2016 13,900 -0.20 -1.42 14,100 14,200 13,800 216,730 3,012,547,000
14/01/2016 14,100 -0.10 -0.70 14,100 14,200 13,900 186,330 2,627,253,000
13/01/2016 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 181,590 2,578,578,000
12/01/2016 14,200 -0.10 -0.70 14,300 14,300 14,200 175,680 2,494,656,000
11/01/2016 14,300 -0.10 -0.69 14,400 14,400 14,100 226,290 3,235,947,000
08/01/2016 14,400 0.10 0.70 14,100 14,400 14,000 213,380 3,072,672,000
07/01/2016 14,300 -0.10 -0.69 14,400 14,400 13,900 205,740 2,942,082,000
06/01/2016 14,400 0.50 3.60 13,900 14,700 13,700 359,800 5,181,120,000
05/01/2016 13,900 0.10 0.72 13,800 13,900 13,700 206,010 2,863,539,000
04/01/2016 13,800 -0.10 -0.72 13,900 13,900 13,800 113,050 1,560,090,000
31/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 205,710 2,859,369,000
30/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 186,900 2,597,910,000
29/12/2015 13,900 0.20 1.46 13,700 13,900 13,600 177,980 2,473,922,000
28/12/2015 13,700 -0.20 -1.44 13,900 14,000 13,700 155,820 2,134,734,000
25/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 155,400 2,160,060,000
24/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 145,770 2,026,203,000
23/12/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 208,000 2,891,200,000
22/12/2015 13,900 -0.10 -0.71 14,000 14,100 13,700 125,840 1,749,176,000
21/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 122,860 1,720,040,000
18/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 121,260 1,697,640,000
17/12/2015 14,000 0.20 1.45 13,800 14,000 13,600 157,250 2,201,500,000
16/12/2015 13,800 0.10 0.73 13,700 14,100 13,700 174,650 2,410,170,000
15/12/2015 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 131,930 1,807,441,000
14/12/2015 13,700 -0.10 -0.72 13,700 13,700 13,500 117,050 1,603,585,000
11/12/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 177,130 2,444,394,000
10/12/2015 13,800 -0.20 -1.43 14,000 14,000 13,500 171,030 2,360,214,000
09/12/2015 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 115,530 1,617,420,000
08/12/2015 14,000 0.20 1.45 13,800 14,200 13,500 207,880 2,910,320,000
07/12/2015 13,800 0.00 ■■ 0.00 13,600 13,900 13,500 91,690 1,265,322,000
04/12/2015 13,800 -0.20 -1.43 14,000 14,100 13,600 148,130 2,044,194,000
03/12/2015 14,000 -0.40 -2.78 14,300 14,300 14,000 152,130 2,129,820,000
02/12/2015 14,400 -0.10 -0.69 14,300 14,400 14,100 151,960 2,188,224,000
01/12/2015 14,500 0.00 ■■ 0.00 14,500 14,700 14,100 123,240 1,786,980,000
30/11/2015 14,500 -0.10 -0.68 14,600 14,700 14,000 196,930 2,855,485,000
27/11/2015 14,600 -0.10 -0.68 14,700 15,200 14,600 147,430 2,152,478,000
26/11/2015 14,700 0.20 1.38 14,600 14,900 14,500 253,170 3,721,599,000
25/11/2015 15,000 0.20 1.35 14,800 15,300 14,800 293,320 4,399,800,000
24/11/2015 14,800 -0.60 -3.90 15,400 15,400 14,700 263,390 3,898,172,000
23/11/2015 15,400 0.20 1.32 15,200 15,400 15,200 579,650 8,926,610,000
20/11/2015 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 246,230 3,742,696,000
19/11/2015 15,200 0.20 1.33 15,000 15,400 15,000 384,990 5,851,848,000
18/11/2015 15,000 0.40 2.74 14,700 15,000 14,600 257,700 3,865,500,000
17/11/2015 14,600 0.60 4.29 14,200 14,700 14,100 365,620 5,338,052,000
16/11/2015 14,000 -0.10 -0.71 14,300 14,300 14,000 138,000 1,932,000,000
13/11/2015 14,100 0.10 0.71 14,000 14,400 14,000 213,890 3,015,849,000
12/11/2015 14,000 -0.10 -0.71 14,100 14,200 13,800 140,540 1,967,560,000
11/11/2015 14,100 0.10 0.71 13,900 14,400 13,700 255,910 3,608,331,000
10/11/2015 14,000 -0.30 -2.10 14,200 15,000 13,800 277,750 3,888,500,000
09/11/2015 14,300 -0.70 -4.67 14,700 14,800 14,100 245,150 3,505,645,000
06/11/2015 15,000 0.70 4.90 14,400 15,200 14,400 254,590 3,818,850,000
05/11/2015 14,300 0.90 6.72 13,400 14,300 13,400 429,260 6,138,418,000
04/11/2015 13,400 0.30 2.29 13,100 13,500 13,000 108,050 1,447,870,000
03/11/2015 13,100 0.10 0.77 13,000 13,200 12,900 81,970 1,073,807,000
02/11/2015 13,000 -0.30 -2.26 13,300 13,300 12,400 184,840 2,402,920,000
30/10/2015 13,300 -0.10 -0.75 13,500 13,500 13,300 126,800 1,686,440,000
29/10/2015 13,400 0.20 1.52 13,500 13,700 13,400 240,700 3,225,380,000
28/10/2015 13,200 0.80 6.45 12,500 13,200 12,500 300,440 3,965,808,000
27/10/2015 12,400 -0.10 -0.80 12,700 12,800 12,300 145,130 1,799,612,000
26/10/2015 12,500 0.50 4.17 12,500 12,800 12,000 254,510 3,181,375,000
23/10/2015 12,000 -0.50 -4.00 12,500 12,600 12,000 214,050 2,568,600,000
22/10/2015 12,500 -0.50 -3.85 13,000 13,400 12,500 204,350 2,554,375,000
21/10/2015 13,000 -0.50 -3.70 13,400 13,400 12,900 193,400 2,514,200,000
20/10/2015 13,500 -0.30 -2.17 13,700 13,800 13,500 195,200 2,635,200,000
19/10/2015 13,800 -0.10 -0.72 13,900 13,900 13,700 70,350 970,830,000
16/10/2015 13,900