Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 320.00 +0.99 (+0.31%)
  • UPCOM-Index 88.82 -0.01 (-0.01%)
CTCP Tập Đoàn Hà Đô
Ha Do Group Joint Stock Company
Mã CK:      HDG      42.60      +0.15 (+0.35%)      (cập nhật 11:00 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.hado.com.vn
HDG » 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 42,600 0.15 0.35 42,450 42,700 42,000 36,850 1,569,810,000
14/06/2021 42,450 0.35 0.82 42,100 43,300 42,000 99,610 4,228,444,500
11/06/2021 42,100 0.95 2.26 41,150 42,700 41,200 135,800 5,717,180,000
10/06/2021 41,150 -1.10 -2.67 42,250 42,250 40,900 164,680 6,776,582,000
09/06/2021 42,250 -0.30 -0.71 42,550 43,850 40,100 218,100 9,214,725,000
08/06/2021 42,550 -3.15 -7.40 45,700 45,450 42,550 315,590 13,428,354,500
07/06/2021 45,700 -0.30 -0.66 46,000 47,250 43,000 208,310 9,519,767,000
04/06/2021 46,000 -0.40 -0.87 46,400 46,650 45,850 249,090 11,458,140,000
03/06/2021 46,400 0.55 1.19 45,850 46,800 45,800 162,880 7,557,632,000
02/06/2021 45,850 -0.15 -0.33 46,000 47,000 45,600 176,060 8,072,351,000
01/06/2021 46,000 1.90 4.13 44,100 47,150 44,000 362,320 16,666,720,000
31/05/2021 44,100 1.00 2.27 44,350 44,500 43,200 193,390 8,528,499,000
28/05/2021 44,350 0.75 1.69 43,600 44,550 43,000 172,460 7,648,601,000
27/05/2021 43,600 -0.25 -0.57 43,850 44,950 43,000 284,590 12,408,124,000
26/05/2021 43,850 0.10 0.23 43,750 44,600 43,200 122,550 5,373,817,500
25/05/2021 43,750 -0.40 -0.91 44,150 44,900 43,700 112,220 4,909,625,000
24/05/2021 44,150 2.20 4.98 41,950 44,500 42,100 263,060 11,614,099,000
23/05/2021 41,950 1.15 2.74 40,800 42,900 40,800 127,400 5,344,430,000
21/05/2021 41,950 1.15 2.74 40,800 42,900 40,800 127,400 5,344,430,000
20/05/2021 40,800 -0.20 -0.49 41,000 41,000 40,700 68,640 2,800,512,000
19/05/2021 41,000 0.30 0.73 40,700 41,000 40,300 74,440 3,052,040,000
18/05/2021 40,700 -0.40 -0.98 41,100 41,400 40,500 80,120 3,260,884,000
17/05/2021 41,100 -1.75 -4.26 42,850 43,000 41,050 68,370 2,810,007,000
16/05/2021 42,850 0.35 0.82 42,500 43,500 41,850 112,020 4,800,057,000
14/05/2021 42,850 0.35 0.82 42,500 43,500 41,850 112,020 4,800,057,000
13/05/2021 42,500 0.65 1.53 41,850 43,000 41,100 107,980 4,589,150,000
12/05/2021 41,850 0.65 1.55 41,200 42,000 41,200 56,480 2,363,688,000
11/05/2021 41,200 1.00 2.43 40,200 42,500 40,500 94,200 3,881,040,000
10/05/2021 40,200 -0.10 -0.25 40,300 40,500 39,200 83,770 3,367,554,000
09/05/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 95,970 3,867,591,000
07/05/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 95,970 3,867,591,000
06/05/2021 41,200 -0.70 -1.70 41,900 42,800 41,000 81,850 3,372,220,000
05/05/2021 41,900 2.70 6.44 39,200 41,900 39,200 149,700 6,272,430,000
04/05/2021 39,200 0.40 1.02 38,800 39,900 37,100 60,600 2,375,520,000
03/05/2021 47,050 3.05 6.48 44,000 47,050 40,950 240 11,292,000
30/04/2021 38,800 -0.20 -0.52 39,000 39,150 38,800 35,220 1,366,536,000
29/04/2021 38,800 -0.20 -0.52 39,000 39,150 38,800 35,220 1,366,536,000
28/04/2021 39,000 0.35 0.90 38,650 39,350 38,600 43,020 1,677,780,000
27/04/2021 38,650 0.05 0.13 38,600 40,500 38,600 102,630 3,966,649,500
26/04/2021 38,600 0.10 0.26 38,500 39,700 37,050 73,210 2,825,906,000
23/04/2021 38,500 1.15 2.99 37,350 39,400 37,000 110,780 4,265,030,000
22/04/2021 37,350 -2.70 -7.23 40,050 40,000 37,350 174,950 6,534,382,500
21/04/2021 40,050 -0.90 -2.25 40,950 41,000 39,900 86,750 3,474,337,500
20/04/2021 40,050 -0.90 -2.25 40,950 41,000 39,900 86,750 3,474,337,500
19/04/2021 40,950 -0.30 -0.73 40,950 41,400 39,900 69,550 2,848,072,500
16/04/2021 40,950 -1.35 -3.30 42,300 42,200 39,800 148,420 6,077,799,000
15/04/2021 42,300 -0.90 -2.13 43,200 42,800 41,900 129,590 5,481,657,000
14/04/2021 43,200 -0.20 -0.46 43,400 43,300 41,900 79,700 3,443,040,000
13/04/2021 43,400 -0.90 -2.07 44,300 44,500 43,000 98,520 4,275,768,000
12/04/2021 44,300 -2.40 -5.42 43,500 44,900 43,600 178,100 7,889,830,000
09/04/2021 43,500 -0.05 -0.11 43,500 43,650 43,400 67,590 2,940,165,000
08/04/2021 43,500 -0.20 -0.46 43,700 43,950 43,500 81,660 3,552,210,000
07/04/2021 43,700 0.70 1.60 43,000 43,900 42,750 61,210 2,674,877,000
06/04/2021 43,000 -0.60 -1.40 43,600 43,500 42,850 103,700 4,459,100,000
05/04/2021 43,600 -0.30 -0.69 43,900 44,050 43,000 85,070 3,709,052,000
02/04/2021 43,900 -0.10 -0.23 44,000 44,500 43,500 82,140 3,605,946,000
01/04/2021 44,000 0.80 1.82 43,200 44,000 42,800 79,190 3,484,360,000
31/03/2021 43,200 0.10 0.23 43,100 43,400 42,400 112,080 4,841,856,000
30/03/2021 43,100 -0.35 -0.81 43,450 43,500 42,600 81,930 3,531,183,000
29/03/2021 43,450 0.65 1.50 42,800 43,500 42,850 86,820 3,772,329,000
26/03/2021 42,800 -0.40 -0.93 43,200 43,200 40,900 125,330 5,364,124,000
25/03/2021 43,200 -0.30 -0.69 43,500 43,800 41,000 159,790 6,902,928,000
24/03/2021 43,500 -2.50 -5.75 46,000 45,550 42,900 264,070 11,487,045,000
23/03/2021 46,000 -1.60 -3.48 47,600 47,300 45,500 185,810 8,547,260,000
22/03/2021 47,600 -0.05 -0.11 47,600 48,000 47,500 164,640 7,836,864,000
19/03/2021 47,600 0.40 0.84 47,200 47,650 47,000 159,530 7,593,628,000
18/03/2021 47,200 -0.25 -0.53 47,450 48,000 46,950 156,400 7,382,080,000
17/03/2021 47,450 0.10 0.21 47,350 47,500 47,250 124,430 5,904,203,500
16/03/2021 47,350 0.50 1.06 46,850 47,600 46,800 206,740 9,789,139,000
15/03/2021 46,850 -0.15 -0.32 47,000 47,600 46,700 145,600 6,821,360,000
12/03/2021 47,000 0.30 0.64 46,700 47,950 46,600 205,090 9,639,230,000
11/03/2021 46,700 -0.50 -1.07 47,200 47,200 46,700 111,380 5,201,446,000
10/03/2021 47,200 -0.05 -0.11 47,200 47,800 46,800 141,040 6,657,088,000
09/03/2021 47,200 2.90 6.14 44,300 47,400 43,000 427,600 20,182,720,000
08/03/2021 44,300 0.40 0.90 43,900 44,500 43,800 167,840 7,435,312,000
05/03/2021 43,900 -0.50 -1.14 44,400 44,300 42,500 140,650 6,174,535,000
04/03/2021 44,400 0.10 0.23 44,300 45,550 43,000 301,250 13,375,500,000
03/03/2021 44,300 1.50 3.39 42,800 44,500 43,200 294,110 13,029,073,000
02/03/2021 42,800 0.75 1.75 42,050 43,250 42,150 261,020 11,171,656,000
01/03/2021 42,050 0.45 1.07 41,600 42,500 41,800 208,670 8,774,573,500
26/02/2021 41,600 0.65 1.56 40,950 41,700 40,000 121,880 5,070,208,000
25/02/2021 40,950 0.25 0.61 40,700 41,450 40,500 154,770 6,337,831,500
24/02/2021 40,700 -1.10 -2.70 41,800 42,500 40,300 152,690 6,214,483,000
23/02/2021 41,800 -0.20 -0.48 42,000 42,550 41,400 113,620 4,749,316,000
22/02/2021 42,000 -0.30 -0.71 42,300 42,450 41,650 97,830 4,108,860,000
19/02/2021 42,300 0.85 2.01 41,450 43,500 41,000 174,240 7,370,352,000
18/02/2021 41,450 -0.05 -0.12 41,500 41,950 41,000 94,300 3,908,735,000
17/02/2021 41,500 2.10 5.06 39,400 42,000 39,500 95,250 3,952,875,000
10/02/2021 39,400 0.80 2.03 38,600 39,600 37,300 176,990 6,973,406,000
09/02/2021 39,400 0.80 2.03 38,600 39,600 37,300 176,990 6,973,406,000
08/02/2021 38,600 -1.70 -4.40 40,300 40,750 37,700 153,970 5,943,242,000
05/02/2021 40,300 1.40 3.47 38,900 40,900 38,250 91,640 3,693,092,000
05/01/2021 42,400 0.90 2.12 41,500 42,650 40,800 32,920 1,395,808,000
04/01/2021 41,500 2.40 5.78 39,100 41,800 39,600 169,870 7,049,605,000
01/01/2021 39,100 0.30 0.77 38,800 39,300 38,450 1,840,860 71,977,626,000
31/12/2020 39,100 0.30 0.77 38,800 39,300 38,450 1,840,860 71,977,626,000
30/12/2020 38,800 1.35 3.48 37,450 39,350 37,450 1,636,710 63,504,348,000
29/12/2020 37,450 1.20 3.20 36,250 37,550 36,000 191,569 7,174,259,050
28/12/2020 36,250 1.50 4.14 34,800 36,450 34,900 285,779 10,359,488,750
27/12/2020 34,800 0.30 0.86 34,500 34,950 34,500 102,811 3,577,822,800
25/12/2020 34,800 0.30 0.86 34,500 34,950 34,500 102,811 3,577,822,800
24/12/2020 34,500 -0.40 -1.16 34,900 35,000 32,800 191,088 6,592,536,000
23/12/2020 34,900 -0.30 -0.86 35,150 35,700 34,500 151,202 5,276,949,800
22/12/2020 35,150 0.10 0.28 35,000 35,250 34,500 133,253 4,683,842,950
21/12/2020 35,000 0.20 0.57 34,800 35,900 34,800 126,721 4,435,235,000
20/12/2020 34,800 1.40 4.02 33,400 34,800 33,200 215,080 7,484,784,000
18/12/2020 34,800 1.40 4.02 33,400 34,800 33,200 215,080 7,484,784,000
17/12/2020 33,400 -1.00 -2.99 34,400 34,300 33,300 175,383 5,857,792,200
16/12/2020 34,400 -0.10 -0.29 34,450 35,000 34,100 124,414 4,279,841,600
15/12/2020 34,450 1.00 2.90 33,450 34,500 33,050 224,095 7,720,072,750
14/12/2020 33,450 1.90 5.68 31,550 33,550 32,000 196,408 6,569,847,600
13/12/2020 31,550 0.00 ■■ 0.00 31,550 31,700 31,100 225,663 7,119,667,650
11/12/2020 31,550 0.00 ■■ 0.00 31,550 31,700 31,100 225,663 7,119,667,650
10/12/2020 31,550 0.40 1.27 31,150 32,300 30,900 260,605 8,222,087,750
09/12/2020 31,150 0.50 1.61 30,650 31,350 30,750 216,150 6,733,072,500
08/12/2020 30,650 -0.40 -1.31 31,000 31,150 30,200 198,291 6,077,619,150
07/12/2020 31,000 -0.30 -0.97 31,300 31,750 30,750 256,610 7,954,910,000
04/12/2020 30,850 -0.25 -0.81 31,100 31,200 30,750 730,010 22,520,808,500
03/12/2020 31,100 1.20 3.86 29,950 31,350 29,850 179,975 5,597,222,500
02/12/2020 29,950 -0.60 -2.00 30,500 30,600 29,800 233,000 6,978,350,000
01/12/2020 30,500 1.20 3.93 29,350 30,750 28,700 250,561 7,642,110,500
30/11/2020 29,250 1.90 6.50 27,350 29,250 27,300 3,960,830 115,854,277,500
27/11/2020 29,250 1.90 6.50 27,350 29,250 27,300 3,960,830 115,854,277,500
26/11/2020 27,350 0.55 2.01 26,800 27,350 26,450 2,215,250 60,587,087,500
25/11/2020 26,800 -0.30 -1.12 27,100 27,300 26,700 1,533,420 41,095,656,000
24/11/2020 27,100 -0.50 -1.85 27,600 27,700 26,650 2,141,930 58,046,303,000
23/11/2020 27,600 -0.05 -0.18 27,650 27,850 27,300 1,804,330 49,799,508,000
20/11/2020 27,650 0.50 1.81 27,150 27,750 27,000 228,679 6,322,974,350
19/11/2020 27,150 0.10 0.37 27,000 27,250 26,700 198,886 5,399,754,900
18/11/2020 27,000 1.40 5.19 25,600 27,000 25,550 3,477,540 93,893,580,000
17/11/2020 25,600 0.70 2.73 24,950 25,600 24,850 234,313 5,998,412,800
16/11/2020 24,950 -0.20 -0.80 25,100 25,300 24,950 241,014 6,013,299,300
13/11/2020 25,100 0.10 0.40 25,000 25,200 24,950 157,264 3,947,326,400
12/11/2020 25,000 0.20 0.80 24,800 25,250 24,800 142,711 3,567,775,000
11/11/2020 24,800 0.10 0.40 24,750 24,950 24,600 140,647 3,488,045,600
10/11/2020 24,750 -0.10 -0.40 24,800 25,250 24,700 90,601 2,242,374,750
09/11/2020 24,800 0.30 1.21 24,500 24,900 24,400 93,735 2,324,628,000
06/11/2020 24,500 0.60 2.45 23,850 24,700 23,800 123,864 3,034,668,000
05/11/2020 23,850 -0.30 -1.26 24,100 24,200 23,850 82,552 1,968,865,200
04/11/2020 24,100 0.50 2.07 23,600 24,150 23,600 80,166 1,932,000,600
03/11/2020 23,600 0.80 3.39 22,800 23,950 22,800 67,959 1,603,832,400
02/11/2020 22,800 -0.40 -1.75 23,200 23,050 22,600 118,896 2,710,828,800
30/10/2020 23,200 -0.30 -1.29 23,450 23,850 22,850 107,325 2,489,940,000
29/10/2020 23,450 -0.60 -2.56 24,000 24,150 23,200 134,475 3,153,438,750
28/10/2020 24,000 -0.80 -3.33 24,800 24,950 24,000 95,291 2,286,984,000
27/10/2020 24,800 -0.10 -0.40 24,900 25,250 24,650 100,717 2,497,781,600
26/10/2020 24,900 0.30 1.20 24,650 25,450 24,650 144,618 3,600,988,200
25/10/2020 24,650 0.30 1.22 24,350 24,700 24,350 64,525 1,590,541,250
23/10/2020 24,650 0.30 1.22 24,350 24,700 24,350 64,525 1,590,541,250
22/10/2020 24,350 -0.10 -0.41 24,450 24,400 24,200 31,586 769,119,100
21/10/2020 24,450 -0.20 -0.82 24,600 24,700 24,350 68,746 1,680,839,700
20/10/2020 24,600 0.10 0.41 24,500 24,800 24,300 61,101 1,503,084,600
19/10/2020 24,500 0.50 2.04 24,000 24,800 24,000 82,793 2,028,428,500
18/10/2020 24,000 -0.10 -0.42 24,100 24,200 23,650 131,200 3,148,800,000
16/10/2020 24,000 -0.10 -0.42 24,100 24,200 23,650 131,200 3,148,800,000
15/10/2020 24,100 -0.90 -3.73 25,000 25,250 24,100 1,816,090 43,767,769,000
14/10/2020 25,000 -0.10 -0.40 25,100 25,300 25,000 102,438 2,560,950,000
13/10/2020 25,100 -0.30 -1.20 25,400 25,500 25,000 163,159 4,095,290,900
12/10/2020 25,400 -0.20 -0.79 25,550 25,800 25,350 137,488 3,492,195,200
11/10/2020 25,550 0.10 0.39 25,500 25,700 25,400 105,899 2,705,719,450
09/10/2020 25,550 0.10 0.39 25,500 25,700 25,400 105,899 2,705,719,450
08/10/2020 25,500 -0.20 -0.78 25,700 25,850 25,300 262,012 6,681,306,000
07/10/2020 25,700 -0.10 -0.39 25,750 26,250 25,500 238,728 6,135,309,600
06/10/2020 25,750 0.00 ■■ 0.00 25,750 25,900 25,550 143,607 3,697,880,250
05/10/2020 25,750 0.80 3.11 25,000 25,800 24,900 281,675 7,253,131,250
04/10/2020 25,000 -0.30 -1.20 25,300 25,450 24,300 298,517 7,462,925,000
02/10/2020 25,000 -0.30 -1.20 25,300 25,450 24,300 298,517 7,462,925,000
01/10/2020 25,300 0.40 1.58 24,900 25,500 25,050 197,637 5,000,216,100
30/09/2020 24,900 0.60 2.41 24,250 24,900 24,250 273,649 6,813,860,100
29/09/2020 24,250 0.10 0.41 24,150 24,950 24,150 252,422 6,121,233,500
28/09/2020 24,150 0.00 ■■ 0.00 24,150 24,300 24,050 98,369 2,375,611,350
25/09/2020 24,150 -0.20 -0.83 24,350 24,400 24,100 131,780 3,182,487,000
24/09/2020 24,350 0.10 0.41 24,250 24,400 24,000 119,514 2,910,165,900
23/09/2020 24,250 0.30 1.24 24,000 24,350 24,000 145,296 3,523,428,000
22/09/2020 24,000 0.10 0.42 23,950 24,350 23,800 203,054 4,873,296,000
21/09/2020 23,950 -0.70 -2.92 24,600 24,700 23,900 311,069 7,450,102,550
18/09/2020 24,600 -0.10 -0.41 24,700 24,800 24,450 101,981 2,508,732,600
17/09/2020 24,700 0.40 1.62 24,300 24,950 24,250 276,304 6,824,708,800
16/09/2020 24,300 0.30 1.23 24,000 24,550 23,850 215,247 5,230,502,100
15/09/2020 24,000 -0.30 -1.25 24,250 24,300 23,850 225,569 5,413,656,000
14/09/2020 24,250 0.10 0.41 24,100 24,500 24,200 200,186 4,854,510,500
11/09/2020 24,100 1.20 4.98 22,950 24,200 22,700 491,169 11,837,172,900
10/09/2020 22,950 0.40 1.74 22,550 23,200 22,550 366,308 8,406,768,600
09/09/2020 22,550 0.05 0.22 22,500 22,550 22,300 1,100,900 24,825,295,000
08/09/2020 22,500 0.10 0.44 22,450 23,000 22,400 66,415 1,494,337,500
07/09/2020 22,450 -0.40 -1.78 22,850 23,000 22,450 129,291 2,902,582,950
04/09/2020 22,850 0.70 3.06 22,150 23,150 21,850 282,271 6,449,892,350
03/09/2020 22,150 -0.30 -1.35 22,450 22,750 22,050 199,118 4,410,463,700
02/09/2020 22,450 -0.20 -0.89 22,650 22,850 22,350 202,491 4,545,922,950
01/09/2020 22,450 -0.20 -0.89 22,650 22,850 22,350 202,491 4,545,922,950
31/08/2020 22,650 -0.20 -0.88 22,850 23,100 22,550 111,015 2,514,489,750
28/08/2020 22,850 -0.10 -0.44 23,000 23,150 22,850 117,781 2,691,295,850
27/08/2020 23,000 0.10 0.43 22,950 23,350 22,900 150,206 3,454,738,000
26/08/2020 22,950 0.10 0.44 22,800 23,400 22,500 188,513 4,326,373,350
25/08/2020 22,800 0.00 ■■ 0.00 22,800 22,950 22,600 266,707 6,080,919,600
24/08/2020 22,800 -0.10 -0.44 22,900 23,300 22,700 209,445 4,775,346,000
21/08/2020 22,900 0.60 2.62 22,300 23,100 22,300 226,786 5,193,399,400
20/08/2020 22,300 0.90 4.04 21,400 22,400 21,300 337,487 7,525,960,100
19/08/2020 21,400 0.00 ■■ 0.00 21,350 21,450 21,200 98,784 2,113,977,600
18/08/2020 21,350 0.00 ■■ 0.00 21,400 21,500 21,150 124,393 2,655,790,550
17/08/2020 21,400 -0.10 -0.47 21,450 21,700 21,100 106,053 2,269,534,200
14/08/2020 21,450 0.30 1.40 21,150 21,900 21,050 203,911 4,373,890,950
13/08/2020 21,150 0.50 2.36 20,600 21,450 20,450 167,871 3,550,471,650
12/08/2020 20,600 0.30 1.46 20,300 20,750 20,300 122,358 2,520,574,800
11/08/2020 20,300 -0.10 -0.49 20,450 20,500 20,100 117,349 2,382,184,700
10/08/2020 20,450 -0.10 -0.49 20,500 20,850 20,300 144,631 2,957,703,950
07/08/2020 20,500 -0.10 -0.49 20,550 20,850 20,450 84,664 1,735,612,000
06/08/2020 20,550 0.40 1.95 20,200 20,850 20,050 188,234 3,868,208,700
05/08/2020 20,200 0.20 0.99 20,000 20,600 19,700 175,031 3,535,626,200
04/08/2020 20,000 0.40 2.00 19,650 20,700 19,900 88,044 1,760,880,000
03/08/2020 19,650 1.30 6.62 18,400 19,650 19,000 260,665 5,122,067,250
31/07/2020 18,400 1.20 6.52 17,200 18,400 18,300 188,600 3,470,240,000
30/07/2020 17,200 0.20 1.16 17,000 17,700 17,000 34,584 594,844,800
29/07/2020 17,000 -0.90 -5.29 17,900 17,500 16,650 107,424 1,826,208,000
28/07/2020 17,900 0.40 2.23 17,500 18,300 17,250 72,042 1,289,551,800
27/07/2020 17,500 -1.30 -7.43 18,800 18,350 17,500 170,562 2,984,835,000
26/07/2020 18,800 -1.40 -7.45 20,200 20,100 18,800 138,397 2,601,863,600
24/07/2020 18,800 -1.40 -7.45 20,200 20,100 18,800 138,397 2,601,863,600
23/07/2020 20,200 0.30 1.49 19,900 20,300 19,900 43,176 872,155,200
22/07/2020 19,900 -0.50 -2.51 20,350 20,350 19,850 52,751 1,049,744,900
21/07/2020 20,350 -0.10 -0.49 20,500 20,550 20,050 40,116 816,360,600
20/07/2020 20,500 -0.30 -1.46 20,800 20,850 20,500 45,688 936,604,000
19/07/2020 20,800 0.30 1.44 20,500 20,900 20,500 52,454 1,091,043,200
17/07/2020 20,800 0.30 1.44 20,500 20,900 20,500 52,454 1,091,043,200
16/07/2020 20,500 -0.20 -0.98 20,700 21,000 20,500 58,835 1,206,117,500
15/07/2020 20,700 0.20 0.97 20,500 21,050 20,500 84,247 1,743,912,900
14/07/2020 20,500 0.00 ■■ 0.00 20,500 20,750 20,350 39,466 809,053,000
13/07/2020 20,500 -0.20 -0.98 20,700 21,100 20,400 56,665 1,161,632,500
12/07/2020 20,700 -0.40 -1.93 21,100 21,000 20,500 85,594 1,771,795,800
10/07/2020 20,700 -0.40 -1.93 21,100 21,000 20,500 85,594 1,771,795,800
09/07/2020 21,100 0.00 ■■ 0.00 21,100 21,500 20,950 59,206 1,249,246,600
08/07/2020 21,100 0.50 2.37 20,600 21,600 20,600 100,602 2,122,702,200
07/07/2020 20,600 1.10 5.34 19,500 20,850 19,700 247,076 5,089,765,600
06/07/2020 19,500 0.10 0.51 19,350 19,600 19,350 26,671 520,084,500
05/07/2020 19,350 0.10 0.52 19,300 19,400 19,250 31,205 603,816,750
03/07/2020 19,350 0.10 0.52 19,300 19,400 19,250 31,205 603,816,750
02/07/2020 19,300 -0.10 -0.52 19,400 19,600 19,250 11,323 218,533,900
01/07/2020 19,400 0.10 0.52 19,250 19,550 19,150 38,559 748,044,600
30/06/2020 19,250 -0.40 -2.08 19,700 20,100 19,000 38,868 748,209,000
29/06/2020 19,700 -0.90 -4.57 20,650 20,700 19,400 50,827 1,001,291,900
28/06/2020 20,650 -0.05 -0.24 20,700 21,000 20,400 120,180 2,481,717,000
26/06/2020 20,650 -0.05 -0.24 20,700 21,000 20,400 120,180 2,481,717,000
25/06/2020 20,700 -0.10 -0.48 20,800 20,750 20,050 25,620 530,334,000
24/06/2020 20,800 -0.20 -0.96 21,000 21,300 20,700 35,901 746,740,800
23/06/2020 21,000 -0.30 -1.43 21,250 21,250 20,900 44,238 928,998,000
22/06/2020 21,250 -0.10 -0.47 21,300 21,650 21,000 35,102 745,917,500
19/06/2020 21,300 0.40 1.88 20,850 21,300 20,700 31,352 667,797,600
18/06/2020 20,850 0.00 ■■ 0.00 20,850 21,000 20,600 26,121 544,622,850
17/06/2020 20,850 -0.25 -1.20 21,100 21,350 20,600 335,240 6,989,754,000
16/06/2020 21,100 0.80 3.79 20,300 21,200 20,550 25,343 534,737,300
15/06/2020 20,300 -7.40 -36.45 27,700 22,000 19,900 90,297 1,833,029,100
14/06/2020 27,700 -0.60 -2.17 28,250 28,250 26,650 76,176 2,110,075,200
12/06/2020 27,700 -0.60 -2.17 28,250 28,250 26,650 76,176 2,110,075,200
11/06/2020 28,250 -2.10 -7.43 30,350 30,500 28,250 93,083 2,629,594,750
10/06/2020 30,350 -0.10 -0.33 30,450 30,700 29,650 46,255 1,403,839,250
09/06/2020 30,600 1.80 5.88 28,850 30,850 28,800 103,776 3,175,545,600
08/06/2020 28,850 0.30 1.04 28,600 29,000 28,700 45,560 1,314,406,000
06/06/2020 28,600 0.20 0.70 28,400 28,800 28,200 41,810 1,195,766,000
05/06/2020 28,600 0.20 0.70 28,400 28,800 28,200 41,810 1,195,766,000
04/06/2020 28,400 -0.20 -0.70 28,600 28,900 28,400 44,439 1,262,067,600
03/06/2020 28,600 0.30 1.05 28,300 29,100 28,100 52,903 1,513,025,800
02/06/2020 28,300 -0.40 -1.41 28,700 29,100 28,200 61,375 1,736,912,500
01/06/2020 28,700 0.20 0.70 28,500 29,000 28,500 44,068 1,264,751,600
31/05/2020 28,500 0.80 2.81 27,700 28,500 27,600 58,020 1,653,570,000
29/05/2020 28,500 0.80 2.81 27,700 28,500 27,600 58,020 1,653,570,000
28/05/2020 27,700 0.20 0.72 27,500 27,900 27,200 37,441 1,037,115,700
27/05/2020 27,500 -0.60 -2.18 28,150 28,300 27,500 86,274 2,372,535,000
26/05/2020 28,150 0.30 1.07 27,800 28,700 28,000 55,778 1,570,150,700
25/05/2020 27,800 1.80 6.47 26,000 27,800 25,750 95,723 2,661,099,400
24/05/2020 26,000 -0.80 -3.08 26,750 26,750 26,000 57,765 1,501,890,000
22/05/2020 26,000 -0.80 -3.08 26,750 26,750 26,000 57,765 1,501,890,000
21/05/2020 26,750 0.30 1.12 26,450 26,900 26,450 26,433 707,082,750
20/05/2020 26,450 -0.40 -1.51 26,800 26,900 26,450 43,502 1,150,627,900
19/05/2020 26,800 -0.10 -0.37 26,900 27,400 26,800 62,189 1,666,665,200
18/05/2020 26,900 0.20 0.74 26,700 27,150 26,400 39,647 1,066,504,300
17/05/2020 26,700 -0.60 -2.25 27,250 28,000 26,700 90,128 2,406,417,600
15/05/2020 26,700 -0.60 -2.25 27,250 28,000 26,700 90,128 2,406,417,600
14/05/2020 27,250 1.80 6.61 25,500 27,250 25,100 108,236 2,949,431,000
13/05/2020 25,500 0.20 0.78 25,300 25,950 25,000 39,633 1,010,641,500
12/05/2020 25,300 0.50 1.98 24,800 25,600 24,500 40,079 1,013,998,700
11/05/2020 24,800 0.80 3.23 24,000 24,800 23,950 46,687 1,157,837,600
10/05/2020 24,000 -0.20 -0.83 24,200 24,600 23,900 38,966 935,184,000
08/05/2020 24,000 -0.20 -0.83 24,200 24,600 23,900 38,966 935,184,000
07/05/2020 24,200 0.40 1.65 23,800 24,200 23,700 45,290 1,096,018,000
06/05/2020 23,700 0.30 1.27 23,450 23,850 23,300 30,889 732,069,300
05/05/2020 23,450 0.10 0.43 23,400 23,600 23,000 15,082 353,672,900
04/05/2020 23,400 -0.90 -3.85 24,250 24,100 23,400 19,109 447,150,600
01/05/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
30/04/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
29/04/2020 24,250 0.10 0.41 24,200 24,350 24,000 30,732 745,251,000
28/04/2020 24,200 0.40 1.65 23,750 24,350 23,700 63,328 1,532,537,600
27/04/2020 23,750 0.60 2.53 23,200 24,100 23,050 62,913 1,494,183,750
26/04/2020 23,200 0.10 0.43 23,100 23,500 22,650 48,761 1,131,255,200
24/04/2020 23,200 0.10 0.43 23,100 23,500 22,650 48,761 1,131,255,200
23/04/2020 23,100 -0.60 -2.60 23,750 24,300 22,900 37,523 866,781,300
22/04/2020 23,750 1.10 4.63 22,700 23,800 21,600 33,569 797,263,750
21/04/2020 22,700 -1.70 -7.49 24,400 24,200 22,700 90,310 2,050,037,000
20/04/2020 24,400 -1.30 -5.33 25,650 25,500 24,000 79,414 1,937,701,600
19/04/2020 25,650 1.30 5.07 24,400 26,100 25,400 128,818 3,304,181,700
17/04/2020 25,650 1.30 5.07 24,400 26,100 25,400 128,818 3,304,181,700
16/04/2020 24,400 1.60 6.56 22,850 24,400 23,200 92,101 2,247,264,400
15/04/2020 22,850 1.50 6.56 21,400 22,850 21,600 62,064 1,418,162,400
14/04/2020 21,400 0.60 2.80 20,800 21,500 20,700 63,476 1,358,386,400
13/04/2020 20,800 0.80 3.85 20,000 20,900 20,150 22,414 466,211,200
12/04/2020 20,000 -0.10 -0.50 20,150 20,550 19,700 23,019 460,380,000
10/04/2020 20,000 -0.10 -0.50 20,150 20,550 19,700 23,019 460,380,000
09/04/2020 20,150 0.40 1.99 19,750 20,500 19,700 31,869 642,160,350
08/04/2020 19,750 -0.40 -2.03 20,100 20,200 19,100 29,993 592,361,750
07/04/2020 20,100 1.20 5.97 18,950 20,250 19,100 56,465 1,134,946,500
06/04/2020 18,950 1.20 6.33 17,750 18,950 18,100 49,407 936,262,650
03/04/2020 17,750 0.80 4.51 16,950 18,000 17,250 35,551 631,030,250
02/04/2020 16,950 0.60 3.54 16,400 17,300 16,300 17,443 295,658,850
01/04/2020 16,950 0.60 3.54 16,400 17,300 16,300 17,443 295,658,850
31/03/2020 16,400 0.20 1.22 16,200 17,300 16,000 26,772 439,060,800
30/03/2020 16,200 -1.20 -7.41 17,400 16,750 16,200 52,468 849,981,600
29/03/2020 17,400 0.10 0.57 17,300 17,700 17,100 33,955 590,817,000
27/03/2020 17,400 0.10 0.57 17,300 17,700 17,100 33,955 590,817,000
26/03/2020 17,300 -1.10 -6.36 18,350 18,250 17,250 85,556 1,480,118,800
25/03/2020 18,350 0.70 3.81 17,650 18,600 18,000 50,907 934,143,450
24/03/2020 17,650 -0.10 -0.57 17,700 18,200 16,700 57,208 1,009,721,200
23/03/2020 17,700 -1.30 -7.34 19,000 19,000 17,700 78,801 1,394,777,700
22/03/2020 19,000 0.00 ■■ 0.00 19,000 19,250 18,700 36,477 693,063,000
20/03/2020 19,000 0.00 ■■ 0.00 19,000 19,250 18,700 36,477 693,063,000
19/03/2020 19,000 -0.80 -4.21 19,800 19,600 18,800 42,588 809,172,000
18/03/2020 19,800 0.00 ■■ 0.00 19,800 20,000 19,300 64,023 1,267,655,400
17/03/2020 19,800 0.70 3.54 19,100 20,400 17,800 131,593 2,605,541,400
16/03/2020 19,100 -1.40 -7.33 20,500 20,200 19,100 662,940 12,662,154,000
14/03/2020 20,500 -0.30 -1.46 20,800 20,500 19,350 695,750 14,262,875,000
13/03/2020 20,500 -0.30 -1.46 20,800 20,500 19,350 695,750 14,262,875,000
12/03/2020 20,800 -1.55 -7.45 22,350 21,100 20,800 806,400 16,773,120,000
11/03/2020 22,350 -1.65 -7.38 24,000 24,500 22,350 638,030 14,259,970,500
10/03/2020 24,000 -0.70 -2.92 24,700 24,700 23,200 34,377 825,048,000
09/03/2020 24,700 -1.90 -7.69 26,550 25,750 24,700 34,966 863,660,200
07/03/2020 26,550 0.30 1.13 26,300 26,900 26,250 43,843 1,164,031,650
06/03/2020 26,550 0.30 1.13 26,300 26,900 26,250 43,843 1,164,031,650
05/03/2020 26,300 0.00 ■■ 0.00 26,300 26,650 26,300 12,227 321,570,100
04/03/2020 26,300 0.00 ■■ 0.00 26,300 26,500 26,050 14,914 392,238,200
03/03/2020 26,300 -0.10 -0.38 26,400 26,900 26,300 25,330 666,179,000
02/03/2020 26,400 -0.40 -1.52 26,800 26,600 26,000 13,513 356,743,200
28/02/2020 26,800 -0.50 -1.87 27,300 27,150 26,350 39,907 1,069,507,600
27/02/2020 27,300 0.60 2.20 26,700 27,300 26,400 10,649 290,717,700
26/02/2020 26,700 -0.80 -3.00 27,500 27,000 26,250 11,276 301,069,200
25/02/2020 27,500 1.00 3.64 26,500 27,500 25,250 32,638 897,545,000
24/02/2020 26,500 -1.80 -6.79 28,250 27,400 26,500 21,071 558,381,500
21/02/2020 28,250 0.10 0.35 28,150 28,900 28,200 49,406 1,395,719,500
20/02/2020 28,150 0.50 1.78 27,650 28,150 27,600 22,081 621,580,150
19/02/2020 27,650 0.00 ■■ 0.00 27,650 27,850 27,600 10,664 294,859,600
18/02/2020 27,650 0.00 ■■ 0.00 27,650 27,900 27,300 11,455 316,730,750
17/02/2020 27,650 -0.50 -1.81 28,100 28,100 27,500 17,238 476,630,700
15/02/2020 28,100 -0.20 -0.71 28,300 28,500 28,050 8,454 237,557,400
14/02/2020 28,100 -0.20 -0.71 28,300 28,500 28,050 8,454 237,557,400
13/02/2020 28,300 0.70 2.47 27,650 28,500 27,450 16,731 473,487,300
12/02/2020 27,650 0.80 2.89 26,900 27,900 26,800 32,966 911,509,900
11/02/2020 26,900 0.30 1.12 26,550 26,950 26,550 12,928 347,763,200
10/02/2020 26,550 -0.70 -2.64 27,250 26,900 26,550 9,319 247,419,450
09/02/2020 27,250 0.00 ■■ 0.00 27,250 27,250 26,750 10,046 273,753,500
07/02/2020 27,250 0.00 ■■ 0.00 27,250 27,250 26,750 10,046 273,753,500
06/02/2020 27,250 0.90 3.30 26,300 27,250 26,100 18,578 506,250,500
05/02/2020 26,300 0.30 1.14 26,000 26,600 26,000 15,552 409,017,600
04/02/2020 26,000 -0.60 -2.31 26,600 26,650 25,900 16,119 419,094,000
03/02/2020 26,600 -0.90 -3.38 27,500 26,900 25,600 83,242 2,214,237,200
02/02/2020 27,500 -1.50 -5.45 28,950 29,000 27,500 42,921 1,180,327,500
31/01/2020 27,500 -1.50 -5.45 28,950 29,000 27,500 42,921 1,180,327,500
30/01/2020 28,950 -0.90 -3.11 29,900 29,900 28,500 32,014 926,805,300
29/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
28/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
27/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
26/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
24/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
23/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
22/01/2020 29,900 -0.10 -0.33 30,000 30,500 29,850 10,113 302,378,700
21/01/2020 30,000 0.30 1.00 29,700 30,000 29,600 131,460 3,943,800,000
20/01/2020 29,700 -0.25 -0.84 29,950 29,950 29,600 117,710 3,495,987,000
17/01/2020 29,950 -0.65 -2.17 30,600 30,500 29,950 114,120 3,417,894,000
16/01/2020 30,600 -0.10 -0.33 30,600 30,650 30,200 221,510 6,778,206,000
15/01/2020 30,600 0.35 1.14 30,250 30,650 29,950 254,790 7,796,574,000
14/01/2020 29,850 0.45 1.51 29,400 29,850 29,400 67,470 2,013,979,500
13/01/2020 29,400 -0.40 -1.36 29,800 30,000 29,300 10,556 310,346,400
10/01/2020 29,800 -0.30 -1.01 30,050 30,350 29,600 13,028 388,234,400
09/01/2020 30,050 -0.90 -3.00 31,000 30,600 29,800 17,998 540,839,900
08/01/2020 31,000 0.80 2.58 30,200 31,000 28,600 35,956 1,114,636,000
07/01/2020 30,200 -0.10 -0.33 30,250 30,200 29,750 26,217 791,753,400
06/01/2020 30,250 -0.40 -1.32 30,650 30,750 30,050 21,896 662,354,000
03/01/2020 30,650 0.60 1.96 30,000 31,000 30,000 38,127 1,168,592,550
02/01/2020 30,000 0.00 ■■ 0.00 30,000 30,450 29,700 20,736 622,080,000
31/12/2019 30,000 -0.10 -0.33 30,150 30,150 29,550 18,513 555,390,000
30/12/2019 30,150 -0.60 -1.99 30,700 31,000 30,150 29,376 885,686,400
28/12/2019 30,700 -0.40 -1.30 31,100 30,950 30,350 9,882 303,377,400
27/12/2019 30,700 -0.40 -1.30 31,100 30,950 30,350 9,882 303,377,400
26/12/2019 31,100 -0.60 -1.93 31,700 31,500 30,600 18,106 563,096,600
25/12/2019 31,700 0.30 0.95 31,450 31,950 31,300 22,687 719,177,900
24/12/2019 31,450 -0.80 -2.54 32,300 32,300 31,400 21,487 675,766,150
23/12/2019 32,300 -0.30 -0.93 32,600 32,800 32,300 19,257 622,001,100
21/12/2019 32,600 -0.05 -0.15 32,600 32,950 32,500 388,480 12,664,448,000
20/12/2019 32,600 -0.05 -0.15 32,600 32,950 32,500 388,480 12,664,448,000
19/12/2019 32,600 0.10 0.31 32,500 32,600 32,400 18,392 599,579,200
18/12/2019 32,500 -0.10 -0.31 32,650 33,000 32,500 27,475 892,937,500
17/12/2019 32,650 0.00 ■■ 0.00 32,650 32,800 32,500 20,781 678,499,650
16/12/2019 32,650 -0.30 -0.92 32,900 32,900 32,500 9,775 319,153,750
13/12/2019 32,900 -0.10 -0.30 32,950 33,150 32,600 11,150 366,835,000
12/12/2019 32,950 0.80 2.43 32,200 32,950 32,000 24,672 812,942,400
11/12/2019 32,200 -0.10 -0.31 32,350 32,300 31,900 15,322 493,368,400
10/12/2019 32,350 0.00 ■■ 0.00 32,400 32,400 32,200 29,609 957,851,150
09/12/2019 32,400 0.00 ■■ 0.00 32,400 32,500 32,150 32,684 1,058,961,600
07/12/2019 32,400 0.10 0.31 32,300 32,450 31,700 21,275 689,310,000
06/12/2019 32,400 0.10 0.31 32,300 32,450 31,700 21,275 689,310,000
05/12/2019 32,300 0.70 2.17 31,600 32,400 31,650 45,937 1,483,765,100
04/12/2019 31,600 0.00 ■■ 0.00 31,600 31,600 30,900 59,577 1,882,633,200
03/12/2019 31,600 -1.30 -4.11 32,850 32,800 31,600 40,355 1,275,218,000
02/12/2019 32,850 -0.50 -1.52 33,400 33,750 32,200 40,015 1,314,492,750
29/11/2019 33,450 0.00 ■■ 0.00 33,500 33,700 33,200 12,596 421,336,200
28/11/2019 33,500 -0.80 -2.39 34,250 34,200 33,400 25,464 853,044,000
27/11/2019 34,250 0.30 0.88 34,000 34,500 33,250 44,747 1,532,584,750
26/11/2019 34,000 1.00 2.94 33,000 34,000 33,000 123,396 4,195,464,000
25/11/2019 33,000 -1.30 -3.94 34,250 34,200 32,800 50,400 1,663,200,000
23/11/2019 34,250 -0.50 -1.46 34,750 34,700 33,850 59,645 2,042,841,250
22/11/2019 34,250 -0.50 -1.46 34,750 34,700 33,850 59,645 2,042,841,250
21/11/2019 34,750 0.00 ■■ 0.00 34,750 34,800 34,300 74,048 2,573,168,000
20/11/2019 34,750 0.30 0.86 34,500 34,800 34,250 39,493 1,372,381,750
19/11/2019 34,500 -0.20 -0.58 34,700 34,700 34,300 34,727 1,198,081,500
18/11/2019 34,700 -0.30 -0.86 34,950 34,950 34,200 59,763 2,073,776,100
15/11/2019 34,950 0.10 0.29 34,850 35,000 34,600 22,686 792,875,700
14/11/2019 34,850 0.10 0.29 34,800 34,900 34,600 20,140 701,879,000
13/11/2019 34,800 0.00 ■■ 0.00 34,800 34,900 34,550 24,964 868,747,200
12/11/2019 34,800 -0.20 -0.57 35,000 35,100 34,400 59,720 2,078,256,000
11/11/2019 35,000 -0.40 -1.14 35,400 35,400 34,900 42,024 1,470,840,000
09/11/2019 35,400 -0.10 -0.28 35,500 35,550 35,150 26,371 933,533,400
08/11/2019 35,400 -0.10 -0.28 35,500 35,550 35,150 26,371 933,533,400
07/11/2019 35,500 -0.10 -0.28 35,650 35,850 35,350 28,361 1,006,815,500
06/11/2019 35,650 -0.20 -0.56 35,850 36,200 35,650 42,306 1,508,208,900
05/11/2019 35,850 0.00 ■■ 0.00 35,900 36,150 35,500 43,011 1,541,944,350
04/11/2019 35,350 0.00 ■■ 0.00 35,350 35,350 34,900 30,453 1,076,513,550
01/11/2019 35,350 0.00 ■■ 0.00 35,350 35,350 34,900 30,453 1,076,513,550
31/10/2019 35,350 0.10 0.28 35,200 35,800 35,150 42,010 1,485,053,500
30/10/2019 35,200 0.20 0.57 35,050 35,300 34,900 23,417 824,278,400
29/10/2019 35,050 -0.30 -0.86 35,350 35,450 35,050 24,572 861,248,600
28/10/2019 35,350 0.00 ■■ 0.00 35,350 35,650 35,300 23,574 833,340,900
25/10/2019 35,350 0.10 0.28 35,300 35,500 35,100 37,551 1,327,427,850
24/10/2019 35,300 -0.10 -0.28 35,400 35,500 35,150 27,888 984,446,400
23/10/2019 35,400 0.00 ■■ 0.00 35,400 35,500 35,100 26,890 951,906,000
22/10/2019 35,400 0.00 ■■ 0.00 35,400 35,650 35,100 41,378 1,464,781,200
21/10/2019 35,400 -0.10 -0.28 35,500 35,700 35,100 28,178 997,501,200
18/10/2019 35,500 0.20 0.56 35,300 35,750 35,100 38,220 1,356,810,000
17/10/2019 35,300 -0.10 -0.28 35,400 35,450 34,850 68,800 2,428,640,000
16/10/2019 35,400 -0.40 -1.13 35,800 36,000 35,300 38,126 1,349,660,400
15/10/2019 35,800 -0.70 -1.96 36,500 36,300 35,250 131,147 4,695,062,600
14/10/2019 36,500 0.10 0.27 36,350 37,200 36,400 197,797 7,219,590,500
11/10/2019 36,350 0.00 ■■ 0.00 36,350 36,650 36,000 84,057 3,055,471,950
10/10/2019 36,350 0.30 0.83 36,100 36,500 36,100 62,156 2,259,370,600
09/10/2019 36,100 0.40 1.11 35,700 36,500 35,550 55,665 2,009,506,500
08/10/2019 35,700 0.20 0.56 35,500 35,800 35,250 30,212 1,078,568,400
07/10/2019 35,500 -0.80 -2.25 36,300 36,400 35,500 48,827 1,733,358,500
04/10/2019 36,300 -0.40 -1.10 36,650 37,000 36,100 49,757 1,806,179,100
03/10/2019 36,650 1.20 3.27 35,500 36,650 35,500 117,333 4,300,254,450
02/10/2019 35,500 0.30 0.85 35,200 35,900 35,200 73,104 2,595,192,000
01/10/2019 35,200 0.20 0.57 35,000 35,400 34,700 24,356 857,331,200
30/09/2019 35,000 -0.10 -0.29 35,150 35,400 34,700 15,766 551,810,000
27/09/2019 35,150 0.10 0.28 35,000 35,550 34,900 48,567 1,707,130,050
26/09/2019 35,000 0.30 0.86 34,750 35,150 34,750 25,952 908,320,000
25/09/2019 34,750 0.50 1.44 34,300 34,800 34,300 32,848 1,141,468,000
24/09/2019 34,300 0.40 1.17 33,900 34,300 33,600 23,549 807,730,700
23/09/2019 33,900 -0.30 -0.88 34,200 34,200 33,550 33,929 1,150,193,100
20/09/2019 34,200 -0.40 -1.17 34,600 34,700 34,000 30,961 1,058,866,200
19/09/2019 34,600 -0.10 -0.29 34,700 34,700 34,300 13,929 481,943,400
18/09/2019 34,700 0.50 1.44 34,200 34,850 34,300 32,692 1,134,412,400
17/09/2019 34,200 -0.10 -0.29 34,300 34,400 33,800 27,823 951,546,600
16/09/2019 34,300 -0.30 -0.87 34,550 34,800 34,100 20,140 690,802,000
13/09/2019 34,550 0.30 0.87 34,300 34,600 34,100 31,061 1,073,157,550
12/09/2019 34,300 0.40 1.17 33,850 34,350 33,850 30,729 1,054,004,700
11/09/2019 33,850 0.90 2.66 33,000 33,850 32,900 37,758 1,278,108,300
10/09/2019 34,350 0.05 0.15 34,300 34,450 32,500 85,530 2,937,955,500
09/09/2019 34,300 -0.90 -2.62 35,200 35,150 34,300 21,974 753,708,200
06/09/2019 35,200 -0.10 -0.28 35,350 35,550 34,650 18,467 650,038,400
05/09/2019 35,350 0.90 2.55 34,500 35,400 34,700 30,497 1,078,068,950
04/09/2019 34,500 -0.40 -1.16 34,900 34,800 34,100 43,355 1,495,747,500
03/09/2019 34,900 -0.20 -0.57 35,100 35,700 34,800 25,666 895,743,400
30/08/2019 35,100 0.70 1.99 34,400 35,500 34,400 45,573 1,599,612,300
29/08/2019 34,400 0.30 0.87 34,100 34,650 33,900 58,111 1,999,018,400
28/08/2019 34,100 -1.00 -2.93 35,100 35,200 34,100 115,228 3,929,274,800
27/08/2019 35,100 -0.10 -0.28 35,250 35,800 35,050 45,109 1,583,325,900
26/08/2019 35,250 -0.60 -1.70 35,900 35,500 34,950 50,431 1,777,692,750
23/08/2019 35,900 -0.30 -0.84 36,150 36,150 35,600 74,806 2,685,535,400
22/08/2019 36,150 0.10 0.28 36,000 36,300 35,900 51,464 1,860,423,600
21/08/2019 36,000 -0.90 -2.50 36,850 37,300 36,000 100,155 3,605,580,000
20/08/2019 36,850 0.50 1.36 36,350 37,050 36,200 155,763 5,739,866,550
19/08/2019 36,350 0.10 0.28 36,200 36,550 35,950 50,401 1,832,076,350
16/08/2019 36,200 0.00 ■■ 0.00 36,200 36,400 35,600 85,269 3,086,737,800
15/08/2019 36,200 0.60 1.66 35,650 36,200 34,900 67,553 2,445,418,600
14/08/2019 35,650 0.60 1.68 35,050 35,800 35,300 54,287 1,935,331,550
13/08/2019 35,050 -1.30 -3.71 36,300 36,400 35,050 142,786 5,004,649,300
12/08/2019 36,300 -0.40 -1.10 36,700 36,900 35,800 63,411 2,301,819,300
09/08/2019 36,700 -0.40 -1.09 37,150 37,650 36,700 74,695 2,741,306,500
08/08/2019 37,150 0.80 2.15 36,400 37,200 36,050 94,065 3,494,514,750
07/08/2019 36,400 -0.20 -0.55 36,600 36,800 36,000 43,757 1,592,754,800
06/08/2019 36,600 -0.40 -1.09 36,950 36,600 35,550 96,364 3,526,922,400
05/08/2019 36,950 -0.30 -0.81 37,300 37,350 36,600 100,877 3,727,405,150
02/08/2019 37,300 0.00 ■■ 0.00 37,250 37,600 36,650 71,946 2,683,585,800
01/08/2019 37,250 0.80 2.15 36,450 37,450 36,400 125,445 4,672,826,250
31/07/2019 36,450 1.20 3.29 35,300 36,450 34,850 64,504 2,351,170,800
30/07/2019 35,300 -0.90 -2.55 36,200 36,600 35,200 65,628 2,316,668,400
29/07/2019 36,200 -0.20 -0.55 36,400 36,600 35,600 76,602 2,772,992,400
26/07/2019 36,400 -0.50 -1.37 36,900 37,000 36,200 45,803 1,667,229,200
25/07/2019 36,900 0.40 1.08 36,550 36,900 36,200 49,970 1,843,893,000
24/07/2019 36,550 0.30 0.82 36,300 36,950 36,300 87,382 3,193,812,100
23/07/2019 36,300 1.70 4.68 34,600 36,300 34,400 135,498 4,918,577,400
22/07/2019 34,600 -0.70 -2.02 35,300 35,100 34,400 73,912 2,557,355,200
19/07/2019 35,300 -0.50 -1.42 35,750 36,000 35,200 66,437 2,345,226,100
18/07/2019 35,750 -0.10 -0.28 35,900 36,000 35,100 35,058 1,253,323,500
17/07/2019 35,900 0.40 1.11 35,500 36,450 35,000 66,935 2,402,966,500
16/07/2019 35,500 1.20 3.38 34,350 35,800 34,350 134,768 4,784,264,000
15/07/2019 34,350 0.00 ■■ 0.00 34,350 34,600 34,200 31,647 1,087,074,450
12/07/2019 34,350 0.10 0.29 34,250 34,850 34,100 51,970 1,785,169,500
11/07/2019 34,250 -0.80 -2.34 35,000 35,400 33,800 115,500 3,955,875,000
10/07/2019 35,000 0.10 0.29 34,900 35,000 34,600 40,391 1,413,685,000
09/07/2019 34,900 0.00 ■■ 0.00 34,850 34,950 34,500 29,177 1,018,277,300
08/07/2019 34,850 0.50 1.43 34,400 34,900 34,350 86,810 3,025,328,500
05/07/2019 34,400 0.20 0.58 34,200 34,700 34,000 31,579 1,086,317,600
04/07/2019 34,200 -0.10 -0.29 34,350 34,650 34,200 37,744 1,290,844,800
03/07/2019 34,350 0.30 0.87 34,100 34,700 33,600 80,503 2,765,278,050
02/07/2019 34,100 0.10 0.29 34,000 34,300 33,800 35,455 1,209,015,500
01/07/2019 34,000 0.60 1.76 33,350 34,250 33,450 56,510 1,921,340,000
28/06/2019 33,350 1.20 3.60 32,200 33,350 32,300 140,517 4,686,241,950
27/06/2019 32,200 0.10 0.31 32,100 32,350 31,700 19,029 612,733,800
26/06/2019 32,100 0.30 0.93 31,800 32,300 31,700 16,487 529,232,700
25/06/2019 31,800 -0.40 -1.26 32,250 32,250 31,650 16,049 510,358,200
24/06/2019 32,250 0.00 ■■ 0.00 32,250 32,650 32,050 31,013 1,000,169,250
21/06/2019 32,250 0.40 1.24 31,900 32,650 31,900 39,975 1,289,193,750
20/06/2019 31,900 0.60 1.88 31,300 31,950 31,200 18,997 606,004,300
19/06/2019 31,300 0.40 1.28 30,900 31,500 31,200 17,130 536,169,000
18/06/2019 30,900 -0.70 -2.27 31,600 31,600 30,800 21,939 677,915,100
17/06/2019 31,600 -0.40 -1.27 32,000 32,000 31,500 16,585 524,086,000
16/06/2019 32,000 0.00 ■■ 0.00 32,000 32,300 31,800 8,439 270,048,000
14/06/2019 32,000 0.00 ■■ 0.00 32,000 32,300 31,800 8,439 270,048,000
13/06/2019 32,000 -0.30 -0.94 32,250 32,500 31,700 17,022 544,704,000
11/06/2019 32,700 -6.50 -19.88 39,150 32,900 31,800 52,809 1,726,854,300
10/06/2019 39,150 0.90 2.30 38,300 39,250 38,400 35,371 1,384,774,650
09/06/2019 38,300 0.00 ■■ 0.00 38,300 38,600 38,200 14,097 539,915,100
07/06/2019 38,300 0.00 ■■ 0.00 38,300 38,600 38,200 14,097 539,915,100
06/06/2019 38,300 -0.40 -1.04 38,650 38,800 38,150 40,908 1,566,776,400
05/06/2019 38,650 0.10 0.26 38,550 39,200 38,600 10,901 421,323,650
04/06/2019 38,550 0.00 ■■ 0.00 38,550 38,800 38,400 19,051 734,416,050
03/06/2019 38,550 -0.20 -0.52 38,750 39,300 38,400 33,366 1,286,259,300
02/06/2019 38,750 -1.90 -4.90 40,600 40,650 38,750 46,411 1,798,426,250
31/05/2019 38,750 -1.90 -4.90 40,600 40,650 38,750 46,411 1,798,426,250
30/05/2019 40,600 0.10 0.25 40,550 40,800 40,100 20,313 824,707,800
29/05/2019 40,550 -0.60 -1.48 41,150 41,450 40,500 45,522 1,845,917,100
28/05/2019 41,150 0.50 1.22 40,600 41,300 40,250 41,086 1,690,688,900
27/05/2019 40,600 1.00 2.46 39,650 40,700 39,850 57,419 2,331,211,400
26/05/2019 39,650 1.20 3.03 38,500 40,200 38,250 83,729 3,319,854,850
24/05/2019 39,650 1.20 3.03 38,500 40,200 38,250 83,729 3,319,854,850
23/05/2019 38,500 0.00 ■■ 0.00 38,450 38,500 38,150 24,820 955,570,000
22/05/2019 38,450 0.00 ■■ 0.00 38,500 38,800 38,200 19,739 758,964,550
21/05/2019 38,500 -0.20 -0.52 38,700 38,850 38,500 18,399 708,361,500
20/05/2019 38,700 0.40 1.03 38,300 38,900 38,050 32,557 1,259,955,900
19/05/2019 38,300 -0.60 -1.57 38,850 39,000 38,300 11,463 439,032,900
17/05/2019 38,300 -0.60 -1.57 38,850 39,000 38,300 11,463 439,032,900
16/05/2019 38,850 0.00 ■■ 0.00 38,850 39,100 38,850 26,376 1,024,707,600
15/05/2019 38,850 0.60 1.54 38,200 38,850 38,450 33,276 1,292,772,600
14/05/2019 38,200 0.00 ■■ 0.00 38,200 38,250 37,800 20,307 775,727,400
13/05/2019 38,200 0.40 1.05 37,800 38,300 37,600 21,626 826,113,200
12/05/2019 37,800 0.40 1.06 37,400 38,200 37,000 19,431 734,491,800
10/05/2019 37,800 0.40 1.06 37,400 38,200 37,000 19,431 734,491,800
09/05/2019 37,400 -0.80 -2.14 38,200 38,800 37,250 19,776 739,622,400
08/05/2019 38,200 0.00 ■■ 0.00 38,200 38,200 37,300 21,198 809,763,600
07/05/2019 38,200 0.30 0.79 37,950 38,600 37,900 12,740 486,668,000
06/05/2019 37,950 -2.00 -5.27 39,900 39,900 37,950 34,291 1,301,343,450
05/05/2019 39,900 0.40 1.00 39,500 40,600 39,450 55,505 2,214,649,500
03/05/2019 39,900 0.40 1.00 39,500 40,600 39,450 55,505 2,214,649,500
02/05/2019 39,500 0.50 1.27 39,000 39,500 38,600 20,634 815,043,000
01/05/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
30/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
29/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
28/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
26/04/2019 39,000 1.20 3.08 37,850 39,000 37,600 19,261 751,179,000
25/04/2019 37,850 -0.60 -1.59 38,500 38,700 37,000 46,465 1,758,700,250
24/04/2019 38,500 0.30 0.78 38,250 39,000 38,000 10,484 403,634,000
23/04/2019 38,250 0.80 2.09 37,500 38,700 37,750 20,397 780,185,250
22/04/2019 37,500 -1.60 -4.27 39,050 39,000 37,100 81,656 3,062,100,000
21/04/2019 39,050 -1.50 -3.84 40,550 40,900 39,050 61,777 2,412,391,850
19/04/2019 39,050 -1.50 -3.84 40,550 40,900 39,050 61,777 2,412,391,850
18/04/2019 40,550 -1.50 -3.70 42,000 42,000 39,600 88,335 3,581,984,250
17/04/2019 42,000 -0.80 -1.90 42,750 43,100 41,900 38,842 1,631,364,000
16/04/2019 42,750 -0.30 -0.70 43,000 42,900 42,000 39,431 1,685,675,250
15/04/2019 43,000 0.20 0.47 42,800 43,350 42,500 38,717 1,664,831,000
12/04/2019 43,000 0.20 0.47 42,800 43,350 42,500 38,717 1,664,831,000
11/04/2019 42,800 -0.40 -0.93 43,200 43,500 42,800 34,317 1,468,767,600
10/04/2019 43,200 0.20 0.46 43,050 43,500 42,200 44,283 1,913,025,600
09/04/2019 43,050 -0.50 -1.16 43,550 43,900 43,050 40,365 1,737,713,250
08/04/2019 43,550 0.90 2.07 42,600 43,650 42,500 65,317 2,844,555,350
05/04/2019 42,600 0.20 0.47 42,400 42,900 42,000 24,235 1,032,411,000
04/04/2019 42,400 -0.10 -0.24 42,500 43,200 42,000 42,666 1,809,038,400
03/04/2019 42,500 0.20 0.47 42,300 42,900 41,800 28,699 1,219,707,500
02/04/2019 42,300 -0.20 -0.47 42,500 43,200 42,200 48,700 2,060,010,000
01/04/2019 42,500 1.30 3.06 41,200 42,600 41,200 56,551 2,403,417,500
31/03/2019 34,800 0.85 2.44 33,950 34,800 33,600 287,330 9,999,084,000
29/03/2019 41,200 -0.30 -0.73 41,500 41,950 41,200 20,464 843,116,800
28/03/2019 41,500 0.00 ■■ 0.00 41,500 41,700 40,700 24,300 1,008,450,000
27/03/2019 41,500 0.40 0.96 41,150 41,850 40,900 33,467 1,388,880,500
26/03/2019 41,150 0.90 2.19 40,300 41,300 40,150 35,203 1,448,603,450
25/03/2019 40,300 -1.80 -4.47 42,100 41,700 40,300 71,889 2,897,126,700
22/03/2019 42,100 0.30 0.71 41,800 42,400 41,500 37,772 1,590,201,200
21/03/2019 41,800 -2.10 -5.02 43,900 44,500 41,800 38,476 1,608,296,800
20/03/2019 43,900 0.30 0.68 43,650 43,900 42,400 67,211 2,950,562,900
19/03/2019 43,650 -0.80 -1.83 44,450 45,000 43,600 60,736 2,651,126,400
18/03/2019 44,450 1.90 4.27 42,600 44,500 43,000 69,070 3,070,161,500
15/03/2019 42,600 0.40 0.94 42,200 43,500 42,250 53,245 2,268,237,000
14/03/2019 42,200 0.30 0.71 41,900 42,350 41,500 38,233 1,613,432,600
13/03/2019 41,900 -0.40 -0.95 42,300 42,600 41,600 21,368 895,319,200
12/03/2019 42,300 0.60 1.42 41,700 42,300 41,300 26,487 1,120,400,100
11/03/2019 41,700 1.20 2.88 40,500 41,900 40,400 38,522 1,606,367,400
08/03/2019 40,500 -1.20 -2.96 41,700 41,800 40,350 61,435 2,488,117,500
07/03/2019 41,700 -0.80 -1.92 42,450 42,450 41,500 28,317 1,180,818,900
06/03/2019 42,450 1.80 4.24 40,700 42,450 40,300 70,809 3,005,842,050
05/03/2019 40,700 0.00 ■■ 0.00 40,700 41,900 40,000 48,401 1,969,920,700
04/03/2019 40,700 0.00 ■■ 0.00 40,700 41,600 40,200 70,472 2,868,210,400
01/03/2019 40,700 2.10 5.16 38,600 40,700 38,500 68,087 2,771,140,900
28/02/2019 38,600 -0.60 -1.55 39,200 39,800 38,600 59,999 2,315,961,400
27/02/2019 39,200 2.30 5.87 36,950 39,300 36,900 122,089 4,785,888,800
26/02/2019 36,950 0.00 ■■ 0.00 36,950 37,200 36,700 21,357 789,141,150
25/02/2019 36,950 0.00 ■■ 0.00 37,000 37,400 36,850 20,077 741,845,150
22/02/2019 37,000 0.10 0.27 36,900 37,000 36,500 38,125 1,410,625,000
21/02/2019 36,900 -0.20 -0.54 37,100 37,500 36,850 41,406 1,527,881,400
20/02/2019 37,100 -0.20 -0.54 37,300 37,550 37,000 20,427 757,841,700
19/02/2019 37,300 0.50 1.34 36,750 37,700 36,650 63,931 2,384,626,300
18/02/2019 36,750 0.00 ■■ 0.00 36,800 37,400 36,700 22,545 828,528,750
15/02/2019 36,800 0.00 ■■ 0.00 36,800 37,200 36,550 21,815 802,792,000
14/02/2019 36,800 -0.40 -1.09 37,200 37,200 36,800 21,208 780,454,400
13/02/2019 37,200 -0.20 -0.54 37,400 37,400 36,900 36,590 1,361,148,000
12/02/2019 37,400 0.50 1.34 36,900 38,000 37,200 57,588 2,153,791,200
11/02/2019 36,900 -0.50 -1.36 37,400 37,700 36,800 11,417 421,287,300
01/02/2019 37,400 0.00 ■■ 0.00 37,400 37,400 36,700 8,205 306,867,000
31/01/2019 37,400 -0.20 -0.53 37,600 38,100 37,200 14,832 554,716,800
30/01/2019 37,600 0.50 1.33 37,100 37,800 36,850 37,450 1,408,120,000
29/01/2019 37,100 0.10 0.27 37,000 37,100 36,500 15,335 568,928,500
28/01/2019 37,000 0.30 0.81 36,700 37,300 36,700 24,504 906,648,000
25/01/2019 36,700 0.60 1.63 36,100 36,700 36,000 21,529 790,114,300
24/01/2019 36,100 -0.60 -1.66 36,700 37,050 36,100 13,261,000 478,722,100,000
23/01/2019 36,700 0.00 ■■ 0.00 36,700 37,100 36,000 21,641,000 794,224,700,000
22/01/2019 36,700 0.30 0.82 36,450 37,400 36,200 27,649,000 1,014,718,300,000
21/01/2019 36,450 1.20 3.29 35,250 36,500 35,250 245,650 8,953,942,500
19/01/2019 35,250 -0.10 -0.28 35,400 35,500 35,150 15,875,000 559,593,750,000
18/01/2019 35,250 -0.15 -0.43 35,400 35,500 35,150 158,750 5,595,937,500
17/01/2019 35,400 -0.30 -0.85 35,700 36,000 35,300 202,540 7,169,916,000
16/01/2019 35,700 -0.70 -1.96 36,400 36,600 35,700 141,700 5,058,690,000
15/01/2019 36,400 0.20 0.55 36,200 37,000 36,000 228,400 8,313,760,000
14/01/2019 36,200 -0.20 -0.55 36,200 36,400 35,650 152,710 5,528,102,000
11/01/2019 36,200 0.80 2.21 35,400 36,600 35,400 415,380 15,036,756,000
10/01/2019 35,400 -0.55 -1.55 35,950 36,100 35,400 63,000 2,230,200,000
09/01/2019 35,950 0.55 1.53 35,400 36,000 35,100 192,550 6,922,172,500
08/01/2019 35,400 -0.10 -0.28 35,500 35,850 35,300 207,610 7,349,394,000
07/01/2019 35,500 1.05 2.96 34,450 35,500 34,800 154,070 5,469,485,000
04/01/2019 34,450 1.55 4.50 32,900 34,450 32,300 181,500 6,252,675,000
03/01/2019 32,900 -0.20 -0.61 33,100 33,700 32,700 180,650 5,943,385,000
02/01/2019 33,100 -1.40 -4.23 34,500 35,500 33,100 229,660 7,601,746,000
30/12/2018 34,500 -1.15 -3.33 35,650 35,450 34,500 184,270 6,357,315,000
28/12/2018 34,500 -1.15 -3.33 35,650 35,450 34,500 184,270 6,357,315,000
27/12/2018 35,650 0.55 1.54 35,100 36,000 35,100 200,660 7,153,529,000
26/12/2018 35,100 0.20 0.57 35,100 35,700 35,100 168,190 5,903,469,000
25/12/2018 35,100 -1.30 -3.70 36,400 36,200 34,500 195,860 6,874,686,000
24/12/2018 36,400 0.80 2.20 35,600 36,650 36,050 205,440 7,478,016,000
23/12/2018 36,650 0.05 0.14 36,600 36,950 36,000 137,240 5,029,846,000
21/12/2018 36,650 0.05 0.14 36,600 36,950 36,000 137,240 5,029,846,000
20/12/2018 36,600 0.25 0.68 36,350 36,900 36,000 223,070 8,164,362,000
19/12/2018 36,350 0.05 0.14 36,300 36,500 35,750 237,420 8,630,217,000
18/12/2018 36,300 -0.90 -2.48 37,200 37,000 35,750 296,090 10,748,067,000
17/12/2018 37,200 -0.80 -2.15 38,000 38,000 36,900 319,920 11,901,024,000
16/12/2018 38,000 -0.30 -0.79 38,000 38,300 37,700 227,210 8,633,980,000
14/12/2018 38,000 -0.30 -0.79 38,000 38,300 37,700 227,210 8,633,980,000
13/12/2018 38,000 -0.40 -1.05 38,400 38,850 37,750 377,530 14,346,140,000
12/12/2018 38,400 0.40 1.04 38,000 38,800 37,700 338,350 12,992,640,000
11/12/2018 38,000 0.60 1.58 37,400 38,000 37,000 232,840 8,847,920,000
10/12/2018 37,400 -0.30 -0.80 37,700 37,700 36,900 274,580 10,269,292,000
09/12/2018 37,700 0.10 0.27 37,700 38,800 37,600 424,610 16,007,797,000
07/12/2018 37,700 0.10 0.27 37,700 38,800 37,600 424,610 16,007,797,000
06/12/2018 37,700 1.00 2.65 36,700 38,500 36,700 363,230 13,693,771,000
05/12/2018 36,700 0.70 1.91 36,000 37,800 35,550 378,370 13,886,179,000
04/12/2018 36,000 -0.10 -0.28 36,100 36,500 35,600 235,710 8,485,560,000
03/12/2018 36,100 1.30 3.60 34,800 36,400 35,000 290,440 10,484,884,000
30/11/2018 34,800 0.85 2.44 33,950 34,800 33,600 287,330 9,999,084,000
29/11/2018 33,950 0.30 0.88 33,650 34,000 33,700 179,630 6,098,438,500
28/11/2018 33,650 0.50 1.49 33,150 33,650 32,800 111,260 3,743,899,000
27/11/2018 33,150 -0.55 -1.66 33,700 34,000 33,150 229,100 7,594,665,000
26/11/2018 33,700 -0.75 -2.23 34,450 34,550 33,700 223,350 7,526,895,000
25/11/2018 34,450 0.20 0.58 34,250 34,800 34,250 206,280 7,106,346,000
23/11/2018 34,450 0.20 0.58 34,250 34,800 34,250 206,280 7,106,346,000
22/11/2018 34,250 0.10 0.29 34,150 34,700 34,150 110,540 3,785,995,000
21/11/2018 34,150 -0.05 -0.15 34,200 34,200 33,500 143,390 4,896,768,500
20/11/2018 34,200 0.20 0.58 34,000 34,550 33,550 209,290 7,157,718,000
19/11/2018 34,000 0.10 0.29 33,900 34,000 33,000 177,750 6,043,500,000
16/11/2018 33,900 1.15 3.39 32,750 33,900 32,750 207,200 7,024,080,000
15/11/2018 32,750 0.85 2.60 31,900 33,500 31,950 318,130 10,418,757,500
14/11/2018 31,900 0.10 0.31 31,800 32,400 31,500 152,210 4,855,499,000
13/11/2018 31,800 -0.65 -2.04 32,450 32,600 31,800 232,940 7,407,492,000
12/11/2018 32,450 1.35 4.16 31,100 32,500 30,300 237,320 7,701,034,000
11/11/2018 31,100 -1.50 -4.82 32,600 32,800 31,000 381,170 11,854,387,000
09/11/2018 31,100 -1.50 -4.82 32,600 32,800 31,000 381,170 11,854,387,000
08/11/2018 32,600 -1.40 -4.29 34,000 34,400 32,600 438,890 14,307,814,000
07/11/2018 34,000 -0.25 -0.74 34,250 34,650 33,200 184,740 6,281,160,000
06/11/2018 34,250 -0.35 -1.02 34,600 34,900 34,000 467,050 15,996,462,500
05/11/2018 34,600 -0.20 -0.58 34,800 34,900 34,100 334,760 11,582,696,000
02/11/2018 34,800 1.00 2.87 33,800 34,900 33,800 253,950 8,837,460,000
01/11/2018 33,800 -0.10 -0.30 33,900 35,000 33,200 443,440 14,988,272,000
31/10/2018 33,900 1.00 2.95 32,900 33,900 32,700 398,380 13,505,082,000
30/10/2018 32,900 -0.10 -0.30 33,000 33,450 32,100 401,250 13,201,125,000
29/10/2018 33,000 0.35 1.06 32,650 33,000 32,000 313,390 10,341,870,000
28/10/2018 32,650 -0.25 -0.77 32,900 33,300 32,300 282,200 9,213,830,000
26/10/2018 32,650 -0.25 -0.77 32,900 33,300 32,300 282,200 9,213,830,000
25/10/2018 32,900 -0.50 -1.52 33,400 33,000 31,100 1,531,630 50,390,627,000
24/10/2018 33,400 -2.35 -7.04 35,750 35,500 33,400 200,590 6,699,706,000
23/10/2018 35,750 -1.05 -2.94 36,800 36,900 34,800 235,780 8,429,135,000
22/10/2018 36,800 -0.20 -0.54 37,000 37,600 36,800 116,180 4,275,424,000
19/10/2018 37,000 -0.20 -0.54 37,200 37,100 36,600 99,550 3,683,350,000
18/10/2018 37,200 -0.40 -1.08 37,600 37,700 37,050 157,220 5,848,584,000
17/10/2018 37,600 0.80 2.13 36,800 37,600 37,000 153,400 5,767,840,000
16/10/2018 36,800 -0.20 -0.54 37,000 37,900 36,700 163,300 6,009,440,000
15/10/2018 37,000 -0.40 -1.08 37,400 37,500 36,500 48,890 1,808,930,000
13/10/2018 37,400 1.30 3.48 36,100 37,500 35,900 181,080 6,772,392,000
12/10/2018 37,400 1.30 3.48 36,100 37,500 35,900 181,080 6,772,392,000
11/10/2018 36,100 -2.40 -6.65 38,500 37,800 36,100 417,940 15,087,634,000
10/10/2018 38,500 -0.40 -1.04 38,900 39,300 38,400 147,760 5,688,760,000
09/10/2018 38,900 0.55 1.41 38,350 39,400 38,350 236,460 9,198,294,000
08/10/2018 38,350 0.10 0.26 38,250 38,700 37,750 254,470 9,758,924,500
05/10/2018 38,250 -0.50 -1.31 38,750 39,350 38,100 270,510 10,347,007,500
04/10/2018 38,750 -0.35 -0.90 39,100 39,300 38,700 152,170 5,896,587,500
03/10/2018 39,100 -0.80 -2.05 39,900 39,950 38,900 196,360 7,677,676,000
02/10/2018 39,900 0.20 0.50 39,700 40,500 39,150 236,600 9,440,340,000
01/10/2018 39,700 1.00 2.52 38,700 40,200 38,600 319,170 12,671,049,000
28/09/2018 38,700 0.10 0.26 38,600 39,200 38,500 170,340 6,592,158,000
27/09/2018 38,600 -0.70 -1.81 39,300 39,500 38,400 229,580 8,861,788,000
26/09/2018 39,300 -0.20 -0.51 39,500 39,800 39,000 180,600 7,097,580,000
25/09/2018 39,500 0.90 2.28 38,600 39,600 38,500 309,950 12,243,025,000
24/09/2018 38,600 -0.20 -0.52 38,800 39,300 38,550 158,260 6,108,836,000
21/09/2018 38,800 0.70 1.80 38,100 39,900 38,100 192,950 7,486,460,000
20/09/2018 38,100 -0.10 -0.26 38,200 38,500 37,500 183,940 7,008,114,000
19/09/2018 38,200 -0.30 -0.79 38,500 39,500 38,150 300,490 11,478,718,000
18/09/2018 38,500 0.50 1.30 38,000 38,500 37,500 195,320 7,519,820,000
17/09/2018 38,000 1.00 2.63 37,000 38,500 37,100 290,600 11,042,800,000
14/09/2018 37,000 0.70 1.89 36,300 37,500 36,100 261,200 9,664,400,000
13/09/2018 36,300 -0.10 -0.28 36,400 36,600 36,000 202,450 7,348,935,000
12/09/2018 36,400 0.20 0.55 36,200 37,200 36,100 272,170 9,906,988,000
11/09/2018 36,200 2.35 6.49 33,850 36,200 33,800 461,460 16,704,852,000
10/09/2018 33,850 0.30 0.89 33,550 34,500 33,300 112,460 3,806,771,000
07/09/2018 33,550 -0.05 -0.15 33,550 33,950 33,200 131,090 4,398,069,500
06/09/2018 33,550 -0.45 -1.34 34,000 34,100 33,200 172,280 5,779,994,000
05/09/2018 34,000 0.10 0.29 33,900 34,200 32,200 293,330 9,973,220,000
04/09/2018 33,900 -0.15 -0.44 34,050 35,000 33,800 153,690 5,210,091,000
03/09/2018 34,050 -0.45 -1.32 34,500 34,550 33,900 217,960 7,421,538,000
31/08/2018 34,050 -0.45 -1.32 34,500 34,550 33,900 217,960 7,421,538,000
30/08/2018 34,500 0.10 0.29 34,400 35,200 34,000 195,350 6,739,575,000
29/08/2018 34,400 1.10 3.20 33,300 34,500 33,600 185,930 6,395,992,000
28/08/2018 33,300 1.70 5.11 31,600 33,500 31,950 265,970 8,856,801,000
27/08/2018 31,600 0.05 0.16 31,550 32,000 31,550 236,270 7,466,132,000
24/08/2018 31,550 -0.20 -0.63 31,750 31,950 31,300 152,840 4,822,102,000
23/08/2018 31,750 0.15 0.47 31,600 32,250 31,600 150,740 4,785,995,000
22/08/2018 31,600 0.25 0.79 31,350 32,500 31,050 183,220 5,789,752,000
21/08/2018 31,350 1.15 3.67 30,200 31,350 30,700 331,050 10,378,417,500
20/08/2018 30,200 0.80 2.65 29,400 30,950 29,400 138,850 4,193,270,000
17/08/2018 29,400 1.00 3.40 28,400 30,250 28,800 104,990 3,086,706,000
16/08/2018 28,400 0.60 2.11 27,800 28,400 27,700 80,150 2,276,260,000
15/08/2018 27,800 0.05 0.18 27,750 28,300 27,350 34,630 962,714,000
14/08/2018 27,750 -0.45 -1.62 28,200 28,000 27,750 33,290 923,797,500
13/08/2018 28,200 -0.40 -1.42 28,600 28,600 28,100 15,620 440,484,000
10/08/2018 28,600 -0.40 -1.40 29,000 29,000 28,600 112,870 3,228,082,000
09/08/2018 29,000 -0.15 -0.52 29,000 29,500 28,850 29,690 861,010,000
08/08/2018 29,000 0.40 1.38 28,600 29,000 28,600 33,050 958,450,000
07/08/2018 28,600 0.60 2.10 28,000 29,000 28,200 52,270 1,494,922,000
06/08/2018 34,000 0.30 0.88 33,700 34,250 33,700 97,490 3,314,660,000
03/08/2018 33,700 -0.10 -0.30 33,800 34,250 33,600 43,660 1,471,342,000
02/08/2018 33,800 -0.20 -0.59 34,000 34,100 33,200 63,200 2,136,160,000
01/08/2018 34,000 -0.75 -2.21 34,750 35,500 33,700 89,120 3,030,080,000
31/07/2018 34,750 -1.40 -4.03 36,150 36,500 34,750 145,760 5,065,160,000
30/07/2018 36,150 -0.55 -1.52 36,700 37,250 36,000 57,820 2,090,193,000
29/07/2018 36,700 0.35 0.95 36,350 37,450 36,600 73,370 2,692,679,000
27/07/2018 36,700 0.35 0.95 36,350 37,450 36,600 73,370 2,692,679,000
26/07/2018 36,350 0.35 0.96 36,000 36,800 36,000 166,650 6,057,727,500
25/07/2018 36,000 0.40 1.11 35,600 36,500 35,600 127,390 4,586,040,000
24/07/2018 35,600 0.15 0.42 35,450 35,600 34,600 109,640 3,903,184,000
23/07/2018 35,450 1.45 4.09 34,000 35,550 34,000 167,960 5,954,182,000
22/07/2018 34,000 0.50 1.47 33,500 34,500 33,500 103,370 3,514,580,000
20/07/2018 34,000 0.50 1.47 33,500 34,500 33,500 103,370 3,514,580,000
19/07/2018 33,500 -1.20 -3.58 34,700 35,300 33,500 88,390 2,961,065,000
18/07/2018 34,700 1.20 3.46 33,500 34,950 33,000 123,930 4,300,371,000
17/07/2018 33,500 0.10 0.30 33,400 33,500 33,000 15,930 533,655,000
16/07/2018 33,400 -0.40 -1.20 33,400 33,500 33,000 43,680 1,458,912,000
14/07/2018 33,400 0.40 1.20 33,000 33,500 32,800 42,490 1,419,166,000
13/07/2018 33,400 0.40 1.20 33,000 33,500 32,800 42,490 1,419,166,000
12/07/2018 33,000 -0.10 -0.30 33,000 33,400 32,700 45,000 1,485,000,000
11/07/2018 33,000 0.10 0.30 32,900 33,000 32,300 69,520 2,294,160,000
10/07/2018 32,900 -0.20 -0.61 32,900 33,000 32,400 33,380 1,098,202,000
09/07/2018 32,900 -1.00 -3.04 33,900 34,200 32,900 39,250 1,291,325,000
08/07/2018 33,900 0.45 1.33 33,450 34,000 32,800 23,350 791,565,000
06/07/2018 33,900 0.45 1.33 33,450 34,000 32,800 23,350 791,565,000
05/07/2018 33,450 -0.55 -1.64 34,000 34,100 32,750 117,580 3,933,051,000
04/07/2018 34,000 -0.20 -0.59 34,200 34,200 33,100 33,720 1,146,480,000
03/07/2018 34,200 -0.80 -2.34 35,000 35,700 34,000 73,990 2,530,458,000
02/07/2018 35,000 0.50 1.43 34,500 35,000 33,000 160,200 5,607,000,000
29/06/2018 34,500 1.70 4.93 32,800 0 0 344,830 11,896,635,000
28/06/2018 32,800 -0.80 -2.44 33,600 33,600 32,500 116,860 3,833,008,000
27/06/2018 33,600 -1.60 -4.76 35,200 35,700 33,600 145,210 4,879,056,000
26/06/2018 35,200 -1.20 -3.41 36,400 36,000 33,900 183,470 6,458,144,000
25/06/2018 36,400 -0.20 -0.55 36,600 36,900 36,300 37,090 1,350,076,000
22/06/2018 36,600 -0.30 -0.82 36,900 37,200 36,000 87,200 3,191,520,000
21/06/2018 36,900 -0.10 -0.27 37,000 37,150 36,700 65,670 2,423,223,000
20/06/2018 37,000 0.40 1.08 37,000 38,000 36,700 68,830 2,546,710,000
19/06/2018 37,000 -1.10 -2.97 38,100 38,800 36,300 222,690 8,239,530,000
18/06/2018 38,100 -0.80 -2.10 38,900 38,700 38,100 71,630 2,729,103,000
17/06/2018 38,900 0.80 2.06 38,100 39,000 38,100 67,200 2,614,080,000
15/06/2018 38,900 0.80 2.06 38,100 39,000 38,100 67,200 2,614,080,000
14/06/2018 38,100 -0.70 -1.84 38,800 39,000 38,000 118,090 4,499,229,000
13/06/2018 38,800 0.30 0.77 38,500 38,800 38,350 58,890 2,284,932,000
12/06/2018 38,500 -1.00 -2.60 39,500 39,500 37,600 188,420 7,254,170,000
11/06/2018 39,500 -0.10 -0.25 39,600 39,900 39,400 79,720 3,148,940,000
10/06/2018 39,600 -0.80 -2.02 40,400 40,400 39,600 169,860 6,726,456,000
08/06/2018 39,600 -0.80 -2.02 40,400 40,400 39,600 169,860 6,726,456,000
07/06/2018 40,400 0.90 2.23 39,500 41,500 40,000 411,610 16,629,044,000
06/06/2018 39,500 -0.40 -1.01 39,900 39,900 39,100 105,150 4,153,425,000
05/06/2018 39,900 0.10 0.25 39,800 40,900 39,600 216,500 8,638,350,000
04/06/2018 39,800 0.30 0.75 39,500 39,900 39,200 112,670 4,484,266,000
03/06/2018 39,500 0.60 1.52 38,900 40,500 38,500 94,250 3,722,875,000
01/06/2018 39,500 0.60 1.52 38,900 40,500 38,500 94,250 3,722,875,000
31/05/2018 38,900 0.40 1.03 38,500 39,500 38,200 72,630 2,825,307,000
30/05/2018 38,500 0.50 1.30 38,000 38,800 38,000 127,630 4,913,755,000
29/05/2018 38,000 1.20 3.16 36,800 38,600 36,800 140,370 5,334,060,000
28/05/2018 36,800 -2.75 -7.47 39,550 39,550 36,800 319,340 11,751,712,000
27/05/2018 39,550 -0.35 -0.88 39,900 42,000 39,550 161,310 6,379,810,500
25/05/2018 39,550 -0.35 -0.88 39,900 42,000 39,550 161,310 6,379,810,500
24/05/2018 39,900 0.10 0.25 39,800 41,000 39,800 114,210 4,556,979,000
23/05/2018 39,800 0.80 2.01 39,000 40,200 38,500 138,500 5,512,300,000
22/05/2018 39,000 -1.15 -2.95 40,150 40,400 38,700 248,280 9,682,920,000
21/05/2018 40,150 -0.75 -1.87 40,900 42,900 40,100 64,540 2,591,281,000
20/05/2018 40,900 -0.10 -0.24 41,000 41,000 40,100 69,060 2,824,554,000
18/05/2018 40,900 -0.10 -0.24 41,000 41,000 40,100 69,060 2,824,554,000
17/05/2018 41,000 0.90 2.20 40,100 41,900 40,000 153,560 6,295,960,000
16/05/2018 40,100 -1.20 -2.99 41,300 41,300 40,000 74,660 2,993,866,000
15/05/2018 41,300 2.70 6.54 38,600 41,300 39,400 179,350 7,407,155,000
14/05/2018 38,600 0.30 0.78 38,600 38,900 38,100 99,380 3,836,068,000
13/05/2018 38,600 -0.60 -1.55 39,200 39,300 38,100 100,520 3,880,072,000
11/05/2018 38,600 -0.60 -1.55 39,200 39,300 38,100 100,520 3,880,072,000
10/05/2018 39,200 -1.00 -2.55 40,200 40,100 39,200 151,120 5,923,904,000
09/05/2018 40,200 0.70 1.74 39,500 41,000 39,500 132,810 5,338,962,000
08/05/2018 39,500 -0.20 -0.51 39,700 39,900 39,000 159,790 6,311,705,000
07/05/2018 39,700 0.60 1.51 39,100 40,000 38,000 127,360 5,056,192,000
05/05/2018 39,100 -0.60 -1.53 39,700 40,500 39,000 165,170 6,458,147,000
04/05/2018 39,100 -0.60 -1.53 39,700 40,500 39,000 165,170 6,458,147,000
03/05/2018 39,700 -0.10 -0.25 39,800 39,800 37,050 680,160 27,002,352,000
02/05/2018 39,800 -2.90 -7.29 42,700 44,000 39,800 249,010 9,910,598,000
30/04/2018 42,700 0.35 0.82 42,350 44,000 42,400 171,350 7,316,645,000
27/04/2018 42,700 0.35 0.82 42,350 44,000 42,400 171,350 7,316,645,000
26/04/2018 42,350 -3.15 -7.44 45,500 46,000 42,350 221,250 9,369,937,500
24/04/2018 45,500 -0.80 -1.76 46,300 47,900 45,500 119,120 5,419,960,000
23/04/2018 46,300 -3.20 -6.91 49,500 51,200 46,300 304,550 14,100,665,000
20/04/2018 49,500 -0.50 -1.01 50,000 50,000 48,900 172,190 8,523,405,000
19/04/2018 50,000 -0.10 -0.20 50,100 50,500 49,400 106,900 5,345,000,000
18/04/2018 50,100 -0.60 -1.20 50,700 50,500 49,900 104,200 5,220,420,000
13/04/2018 51,100 -1.40 -2.74 52,500 53,700 50,600 228,650 11,684,015,000
12/04/2018 52,500 3.00 5.71 49,500 52,900 49,150 551,920 28,975,800,000
11/04/2018 49,500 -2.50 -5.05 52,000 52,000 49,500 220,130 10,896,435,000
10/04/2018 52,000 0.10 0.19 51,900 52,500 51,400 214,370 11,147,240,000
09/04/2018 51,900 -0.30 -0.58 52,200 52,400 51,500 187,690 9,741,111,000
06/04/2018 52,200 -1.30 -2.49 53,500 54,000 52,000 223,940 11,689,668,000
05/04/2018 53,500 1.10 2.06 52,400 54,000 52,500 156,320 8,363,120,000
04/04/2018 52,400 0.30 0.57 52,400 54,800 52,400 259,150 13,579,460,000
03/04/2018 52,400 3.40 6.49 49,000 52,400 49,000 564,860 29,598,664,000
02/04/2018 49,000 -0.20 -0.41 49,000 49,300 48,600 103,690 5,080,810,000
01/04/2018 49,000 0.50 1.02 48,500 49,000 48,250 58,800 2,881,200,000
30/03/2018 49,000 0.50 1.02 48,500 49,000 48,250 58,800 2,881,200,000
29/03/2018 48,500 -0.20 -0.41 48,700 49,400 48,200 112,660 5,464,010,000
28/03/2018 48,700 -0.30 -0.62 49,000 49,200 48,300 54,990 2,678,013,000
27/03/2018 49,000 -0.30 -0.61 49,000 49,400 48,700 75,440 3,696,560,000
26/03/2018 49,000 -0.20 -0.41 49,000 49,900 48,500 57,030 2,794,470,000
23/03/2018 49,000 0.90 1.84 48,100 49,000 46,500 219,750 10,767,750,000
22/03/2018 48,100 -0.70 -1.46 48,800 49,000 48,100 180,310 8,672,911,000
21/03/2018 48,800 -0.90 -1.84 49,600 49,600 48,700 118,240 5,770,112,000
20/03/2018 49,600 -0.10 -0.20 49,700 49,800 49,100 101,740 5,046,304,000
19/03/2018 49,700 0.65 1.31 49,050 49,800 49,200 208,690 10,371,893,000
17/03/2018 49,050 0.15 0.31 48,900 49,500 48,900 92,250 4,524,862,500
16/03/2018 49,050 0.15 0.31 48,900 49,500 48,900 92,250 4,524,862,500
15/03/2018 48,900 -0.10 -0.20 49,000 49,600 48,650 81,500 3,985,350,000
14/03/2018 49,000 0.10 0.20 48,900 49,950 48,500 96,290 4,718,210,000
13/03/2018 48,900 0.40 0.82 48,500 49,100 48,500 73,540 3,596,106,000
12/03/2018 48,500 -1.30 -2.68 49,800 51,400 49,700 154,990 7,517,015,000
09/03/2018 49,800 -0.10 -0.20 49,800 51,400 49,700 128,150 6,381,870,000
08/03/2018 49,800 0.10 0.20 49,800 49,900 49,400 50,110 2,495,478,000
07/03/2018 49,800 0.10 0.20 49,700 50,500 49,100 210,320 10,473,936,000
06/03/2018 49,700 0.50 1.01 49,200 49,700 49,000 121,050 6,016,185,000
05/03/2018 49,200 0.20 0.41 49,000 50,600 49,200 151,700 7,463,640,000
02/03/2018 49,000 1.10 2.24 47,900 50,000 47,600 50,000 2,450,000,000
01/03/2018 47,900 -0.30 -0.63 48,200 49,200 47,600 161,820 7,751,178,000
28/02/2018 48,200 -1.30 -2.70 49,500 50,400 48,200 222,790 10,738,478,000
27/02/2018 49,500 3.20 6.46 46,300 49,500 46,000 164,490 8,142,255,000
26/02/2018 46,800 0.30 0.64 46,500 48,000 46,100 179,180 8,385,624,000
23/02/2018 46,500 3.00 6.45 43,500 46,500 43,500 515,730 23,981,445,000
22/02/2018 43,500 -0.10 -0.23 43,500 43,600 43,200 302,740 13,169,190,000
21/02/2018 43,500 0.50 1.15 43,000 45,800 43,300 211,500 9,200,250,000
13/02/2018 43,000 0.70 1.63 42,300 44,000 42,300 416,580 17,912,940,000
12/02/2018 42,300 -0.05 -0.12 42,300 42,800 42,250 268,830 11,371,509,000
09/02/2018 42,300 -0.20 -0.47 42,500 42,900 41,800 90,990 3,848,877,000
08/02/2018 42,500 0.30 0.71 42,200 42,500 41,500 62,020 2,635,850,000
07/02/2018 42,200 -0.40 -0.95 42,600 42,400 41,800 185,450 7,825,990,000
06/02/2018 41,100 -1.50 -3.65 42,600 0 0 475,770 19,554,147,000
05/02/2018 42,600 0.60 1.41 42,000 44,300 41,250 303,300 12,920,580,000
04/02/2018 42,000 0.40 0.95 41,600 42,200 41,400 58,670 2,464,140,000
02/02/2018 42,000 0.40 0.95 41,600 42,200 41,400 58,670 2,464,140,000
01/02/2018 41,600 -0.40 -0.96 42,000 42,500 41,000 197,980 8,235,968,000
31/01/2018 42,000 -1.00 -2.38 43,000 43,200 41,500 266,910 11,210,220,000
30/01/2018 43,000 0.60 1.40 42,400 43,000 41,500 310,230 13,339,890,000
29/01/2018 42,400 2.25 5.31 40,150 42,500 40,050 245,180 10,395,632,000
27/01/2018 40,150 2.60 6.48 37,550 40,150 37,550 372,850 14,969,927,500
26/01/2018 40,150 2.60 6.48 37,550 40,150 37,550 372,850 14,969,927,500
25/01/2018 37,550 0.15 0.40 37,400 38,000 37,100 87,390 3,281,494,500
24/01/2018 35,000 -1.30 -3.71 36,300 37,400 36,500 366,110 12,813,850,000
22/01/2018 37,400 1.10 2.94 36,300 37,400 36,500 113,240 4,235,176,000
21/01/2018 36,300 0.30 0.83 36,000 36,400 36,000 84,120 3,053,556,000
19/01/2018 36,300 0.30 0.83 36,000 36,400 36,000 84,120 3,053,556,000
18/01/2018 36,000 -0.40 -1.11 36,000 36,100 35,450 64,950 2,338,200,000
17/01/2018 36,000 -0.40 -1.11 36,400 36,500 36,000 44,800 1,612,800,000
16/01/2018 36,400 0.40 1.10 36,000 36,700 35,900 65,850 2,396,940,000
15/01/2018 36,000 0.50 1.39 35,500 36,900 35,700 88,420 3,183,120,000
12/01/2018 35,500 -1.10 -3.10 36,600 36,600 35,500 70,510 2,503,105,000
11/01/2018 36,600 -0.20 -0.55 36,800 36,800 36,000 80,280 2,938,248,000
10/01/2018 36,800 -0.70 -1.90 37,500 37,500 36,200 88,520 3,257,536,000
09/01/2018 37,500 2.30 6.13 35,200 37,500 34,800 241,000 9,037,500,000
08/01/2018 35,200 0.40 1.14 34,800 35,300 34,600 30,260 1,065,152,000
06/01/2018 34,800 -0.20 -0.57 35,000 35,000 34,350 26,250 913,500,000
05/01/2018 34,800 -0.20 -0.57 35,000 35,000 34,350 26,250 913,500,000
04/01/2018 35,000 -0.50 -1.43 35,500 35,800 35,000 55,910 1,956,850,000
03/01/2018 35,500 1.20 3.38 34,300 36,000 34,500 49,680 1,763,640,000
02/01/2018 34,300 0.20 0.58 34,300 34,500 34,000 37,950 1,301,685,000
31/12/2017 34,300 -0.10 -0.29 34,300 34,500 34,000 59,970 2,056,971,000
29/12/2017 34,300 -0.10 -0.29 34,300 34,500 34,000 59,970 2,056,971,000
28/12/2017 34,300 -0.05 -0.15 34,300 34,500 34,200 18,430 632,149,000
27/12/2017 34,300 -0.20 -0.58 34,500 34,500 34,000 30,310 1,039,633,000
26/12/2017 34,500 0.40 1.16 34,100 34,500 34,200 80,580 2,780,010,000
25/12/2017 34,100 -0.40 -1.17 34,500 34,500 34,000 30,940 1,055,054,000
22/12/2017 34,500 0.10 0.29 34,400 34,800 34,000 1,590 54,855,000
21/12/2017 34,400 0.20 0.58 34,200 34,400 34,000 51,620 1,775,728,000
20/12/2017 34,200 0.20 0.58 34,000 34,500 33,900 55,900 1,911,780,000
19/12/2017 34,500 -0.30 -0.87 34,500 34,500 34,200 1,410 48,645,000
18/12/2017 34,500 -0.40 -1.16 34,500 34,500 34,000 33,500 1,155,750,000
16/12/2017 34,500 0.90 2.61 33,600 34,500 33,600 128,900 4,447,050,000
15/12/2017 33,600 -1.10 -3.27 34,700 35,000 33,600 110,150 3,701,040,000
14/12/2017 35,000 -0.60 -1.71 35,300 35,400 34,300 184,710 6,464,850,000
13/12/2017 35,400 0.10 0.28 35,300 35,400 34,800 56,510 2,000,454,000
12/12/2017 35,000 0.40 1.14 35,000 36,300 34,900 215,940 7,557,900,000
11/12/2017 34,900 -0.10 -0.29 35,000 34,900 34,900 22,500 785,250,000
08/12/2017 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 5,000 172,000,000
07/12/2017 34,400 -0.10 -0.29 34,900 35,000 34,300 104,860 3,607,184,000
05/12/2017 34,900 0.10 0.29 35,000 36,000 34,900 118,790 4,145,771,000
04/12/2017 34,800 -0.10 -0.29 35,000 35,000 34,300 162,050 5,639,340,000
01/12/2017 34,900 0.00 ■■ 0.00 35,000 35,000 34,200 141,470 4,937,303,000
30/11/2017 34,900 0.20 0.58 34,700 35,000 34,500 60,160 2,099,584,000
29/11/2017 34,700 -0.70 -1.98 35,000 35,000 34,600 76,190 2,643,793,000
28/11/2017 35,400 -0.10 -0.28 35,500 35,500 34,900 101,700 3,600,180,000
27/11/2017 35,500 0.50 1.43 35,300 35,500 35,000 98,610 3,500,655,000
24/11/2017 35,000 0.80 2.34 34,100 35,300 34,100 366,110 12,813,850,000
23/11/2017 34,200 0.40 1.18 33,800 35,400 33,500 204,190 6,983,298,000
22/11/2017 33,800 -0.60 -1.74 34,400 34,700 33,800 117,320 3,965,416,000
21/11/2017 34,400 -0.60 -1.71 35,000 35,000 34,400 109,950 3,782,280,000
20/11/2017 35,000 0.70 2.04 34,000 35,300 33,400 567,300 19,855,500,000
17/11/2017 34,300 -0.65 -1.86 36,100 36,100 34,300 500,690 17,173,667,000
16/11/2017 34,950 2.25 6.88 34,950 34,950 34,950 70,850 2,476,207,500
15/11/2017 32,700 2.10 6.86 30,600 32,700 29,400 5,552,240 181,558,248,000
14/11/2017 30,600 0.20 0.66 30,400 31,000 30,400 124,060 3,796,236,000
13/11/2017 30,400 -0.40 -1.30 30,900 30,900 30,400 147,910 4,496,464,000
10/11/2017 30,800 -0.30 -0.96 31,100 31,100 30,700 83,220 2,563,176,000
09/11/2017 31,100 -0.20 -0.64 31,000 31,300 30,800 51,590 1,604,449,000
08/11/2017 31,300 -0.10 -0.32 31,400 31,400 31,000 9,900 309,870,000
07/11/2017 31,400 1.10 3.63 30,300 31,500 30,300 102,320 3,212,848,000
06/11/2017 30,300 -0.40 -1.30 30,500 31,100 30,000 762,920 23,116,476,000
03/11/2017 30,700 -1.00 -3.15 31,500 31,700 30,700 280,170 8,601,219,000
02/11/2017 31,700 -0.30 -0.94 31,600 32,000 31,600 89,280 2,830,176,000
01/11/2017 32,000 0.80 2.56 31,200 32,000 31,100 110,170 3,525,440,000
31/10/2017 31,200 -0.45 -1.42 30,150 31,500 30,150 388,170 12,110,904,000
30/10/2017 31,650 -1.15 -3.51 32,100 32,450 31,650 154,360 4,885,494,000
27/10/2017 32,800 1.35 4.29 32,000 33,000 32,000 136,540 4,478,512,000
26/10/2017 31,450 0.25 0.80 31,800 32,000 31,300 32,220 1,013,319,000
25/10/2017 31,200 -1.10 -3.41 31,800 32,000 31,200 275,260 8,588,112,000
24/10/2017 32,300 0.90 2.87 31,550 32,400 31,450 150,540 4,862,442,000
23/10/2017 31,400 -0.55 -1.72 31,500 32,000 31,400 135,120 4,242,768,000
20/10/2017 31,950 0.00 ■■ 0.00 32,200 32,800 31,950 47,220 1,508,679,000
19/10/2017 31,950 -0.45 -1.39 32,000 32,500 31,950 40,140 1,282,473,000
18/10/2017 32,400 -0.70 -2.11 32,700 32,800 32,400 77,830 2,521,692,000
17/10/2017 33,100 -0.20 -0.60 33,300 33,300 32,500 155,120 5,134,472,000
16/10/2017 33,300 -0.25 -0.75 33,800 33,800 33,000 146,250 4,870,125,000
13/10/2017 33,550 0.35 1.05 33,200 33,600 33,100 63,750 2,138,812,500
12/10/2017 33,200 -0.10 -0.30 33,300 33,600 33,200 79,440 2,637,408,000
11/10/2017 33,300 -0.40 -1.19 33,600 33,750 33,200 56,020 1,865,466,000
10/10/2017 33,700 0.50 1.51 33,250 33,700 33,200 42,630 1,436,631,000
09/10/2017 33,200 0.00 ■■ 0.00 33,000 33,300 33,000 64,130 2,129,116,000
06/10/2017 33,200 0.00 ■■ 0.00 33,200 33,300 33,100 132,920 4,412,944,000
05/10/2017 33,200 -0.30 -0.90 33,700 33,700 33,100 81,340 2,700,488,000
04/10/2017 33,500 0.20 0.60 32,900 33,600 32,900 76,170 2,551,695,000
03/10/2017 33,300 -0.60 -1.77 33,700 34,300 33,000 234,700 7,815,510,000
02/10/2017 33,900 -0.40 -1.17 34,300 34,300 33,800 146,940 4,981,266,000
29/09/2017 34,300 0.10 0.29 34,500 35,300 34,250 411,170 14,103,131,000
28/09/2017 34,200 0.10 0.29 34,500 34,500 33,200 872,560 29,841,552,000
27/09/2017 34,100 -1.10 -3.12 35,200 35,200 34,100 122,300 4,170,430,000
26/09/2017 35,200 1.80 5.39 35,600 35,700 34,700 513,090 18,060,768,000
25/09/2017 33,400 0.40 1.21 33,000 33,400 33,000 59,910 2,000,994,000
22/09/2017 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 134,020 4,422,660,000
21/09/2017 33,000 -0.30 -0.90 33,300 33,300 32,800 138,800 4,580,400,000
20/09/2017 33,300 0.10 0.30 33,200 33,500 32,700 80,520 2,681,316,000
19/09/2017 33,200 1.30 4.08 32,400 33,500 32,000 78,230 2,597,236,000
18/09/2017 31,900 0.00 ■■ 0.00 32,000 32,900 31,500 94,780 3,023,482,000
15/09/2017 31,900 -0.10 -0.31 32,000 32,000 31,500 4,810 153,439,000
14/09/2017 32,000 0.30 0.95 31,700 32,000 31,200 62,580 2,002,560,000
13/09/2017 31,700 0.20 0.63 31,150 32,500 31,150 64,980 2,059,866,000
12/09/2017 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 30,480 960,120,000
11/09/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,300 36,610 1,153,215,000
08/09/2017 31,500 0.00 ■■ 0.00 31,500 31,700 31,500 10,180 320,670,000
07/09/2017 31,500 0.35 1.12 31,100 31,900 31,100 25,030 788,445,000
06/09/2017 31,150 0.00 ■■ 0.00 31,200 31,500 31,000 57,890 1,803,273,500
05/09/2017 31,150 -0.25 -0.80 31,250 31,250 31,150 12,820 399,343,000
01/09/2017 31,400 0.20 0.64 31,200 31,400 31,150 27,890 875,746,000
31/08/2017 31,200 -1.00 -3.11 32,200 32,200 31,200 14,320 446,784,000
30/08/2017 32,200 0.90 2.88 31,200 32,200 31,200 32,900 1,059,380,000
29/08/2017 31,300 0.20 0.64 32,400 32,400 31,200 12,170 380,921,000
28/08/2017 31,100 -0.10 -0.32 31,000 31,200 31,000 8,460 263,106,000
25/08/2017 31,200 -0.30 -0.95 31,500 31,700 31,000 14,190 442,728,000
24/08/2017 31,500 -0.10 -0.32 31,500 31,500 31,300 5,560 175,140,000
23/08/2017 31,600 0.70 2.27 31,000 31,600 31,000 83,160 2,627,856,000
22/08/2017 30,900 -0.10 -0.32 31,000 31,000 30,850 18,560 573,504,000
21/08/2017 31,000 0.00 ■■ 0.00 31,100 31,100 31,000 77,470 2,401,570,000
18/08/2017 31,000 0.00 ■■ 0.00 31,000 31,800 31,000 32,400 1,004,400,000
17/08/2017 31,000 -0.80 -2.52 32,000 32,000 31,000 39,440 1,222,640,000
16/08/2017 31,800 0.80 2.58 31,600 32,000 30,600 49,210 1,564,878,000
15/08/2017 31,000 0.25 0.81 30,650 32,000 30,600 33,030 1,023,930,000
14/08/2017 30,750 0.05 0.16 31,100 31,100 30,600 45,230 1,390,822,500
11/08/2017 30,700 -0.10 -0.32 30,800 30,800 30,600 82,310 2,526,917,000
10/08/2017 30,800 -0.20 -0.65 31,000 31,000 30,500 35,260 1,086,008,000
09/08/2017 31,000 -0.10 -0.32 30,800 31,000 30,600 35,650 1,105,150,000
08/08/2017 31,100 -0.70 -2.20 31,800 31,800 31,100 9,240 287,364,000
07/08/2017 31,800 0.90 2.91 30,900 31,900 30,900 103,060 3,277,308,000
04/08/2017 30,900 0.30 0.98 31,000 31,000 30,600 264,400 8,169,960,000
03/08/2017 30,600 -0.30 -0.97 30,600 30,900 30,000 186,580 5,709,348,000
02/08/2017 30,900 0.50 1.64 30,600 31,400 30,600 45,590 1,408,731,000
01/08/2017 30,400 -0.30 -0.98 30,600 30,700 30,400 55,620 1,690,848,000
31/07/2017 30,700 -0.30 -0.97 31,000 31,500 30,700 60,180 1,847,526,000
28/07/2017 31,000 0.00 ■■ 0.00 31,000 31,300 30,700 53,340 1,653,540,000
27/07/2017 31,000 -0.90 -2.82 31,800 31,800 31,000 34,890 1,081,590,000
26/07/2017 31,900 0.25 0.79 31,700 31,900 31,600 19,250 614,075,000
25/07/2017 31,650 1.05 3.43 30,700 31,650 30,700 90,270 2,857,045,500
24/07/2017 30,600 -0.15 -0.49 30,200 31,000 30,000 80,420 2,460,852,000
21/07/2017 30,750 -0.25 -0.81 31,500 31,600 30,600 44,830 1,378,522,500
20/07/2017 31,000 -1.00 -3.12 32,200 32,200 31,000 69,780 2,163,180,000
19/07/2017 32,000 0.10 0.31 32,500 32,500 31,600 37,190 1,190,080,000
18/07/2017 31,900 0.10 0.31 31,800 32,000 31,650 57,380 1,830,422,000
17/07/2017 31,800 -1.20 -3.64 33,000 33,000 31,500 155,490 4,944,582,000
14/07/2017 33,000 -0.60 -1.79 33,700 33,900 33,000 50,870 1,678,710,000
13/07/2017 33,600 0.40 1.20 33,200 33,600 33,200 62,030 2,084,208,000
12/07/2017 33,200 0.85 2.63 32,300 33,300 32,300 129,820 4,310,024,000
11/07/2017 32,350 -0.45 -1.37 32,300 32,800 31,600 81,900 2,649,465,000
10/07/2017 32,800 -0.20 -0.61 33,000 33,000 31,800 73,770 2,419,656,000
07/07/2017 33,000 -0.20 -0.60 33,100 33,600 32,850 125,160 4,130,280,000
06/07/2017 33,200 1.55 4.90 31,300 33,200 31,300 354,710 11,776,372,000
05/07/2017 31,650 -0.35 -1.09 32,000 32,200 31,500 53,770 1,701,820,500
04/07/2017 32,000 -0.10 -0.31 32,900 32,900 31,500 123,330 3,946,560,000
03/07/2017 32,100 2.10 7.00 30,000 32,100 30,000 545,700 17,516,970,000
30/06/2017 30,000 0.50 1.69 29,550 30,000 29,500 132,480 3,974,400,000
29/06/2017 29,500 -0.50 -1.67 30,000 30,300 29,100 104,940 3,095,730,000
28/06/2017 30,000 -0.50 -1.64 30,400 30,400 29,600 7,680 230,400,000
27/06/2017 30,500 0.30 0.99 30,900 30,900 30,000 10,300 314,150,000
26/06/2017 30,200 0.70 2.37 29,700 30,800 29,700 175,730 5,307,046,000
23/06/2017 29,500 0.00 ■■ 0.00 29,500 29,800 29,000 32,070 946,065,000
22/06/2017 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 31,210 920,695,000
21/06/2017 29,500 0.60 2.08 29,000 29,600 28,700 129,320 3,814,940,000
20/06/2017 28,900 0.20 0.70 28,700 29,000 28,400 36,300 1,049,070,000
19/06/2017 28,700 -0.30 -1.03 29,000 29,000 28,650 30,830 884,821,000
16/06/2017 29,000 -0.60 -2.03 29,200 29,600 29,000 16,960 491,840,000
15/06/2017 29,600 -0.10 -0.34 30,000 30,000 29,100 23,930 708,328,000
14/06/2017 29,700 1.00 3.48 28,500 29,900 28,500 155,520 4,618,944,000
13/06/2017 28,700 0.05 0.17 28,600 28,700 28,600 14,370 412,419,000
12/06/2017 28,650 -0.25 -0.87 28,800 28,800 28,600 14,650 419,722,500
09/06/2017 28,900 0.10 0.35 29,000 29,100 28,600 12,920 373,388,000
08/06/2017 28,800 -0.40 -1.37 29,500 29,500 28,800 95,490 2,750,112,000
07/06/2017 29,200 0.60 2.10 28,800 30,000 28,800 147,070 4,294,444,000
06/06/2017 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 68,980 1,972,828,000
05/06/2017 28,600 0.00 ■■ 0.00 28,600 28,850 28,400 51,250 1,465,750,000
02/06/2017 28,600 0.00 ■■ 0.00 28,900 28,900 28,600 39,150 1,119,690,000
01/06/2017 28,600 0.20 0.70 28,500 28,700 28,300 55,570 1,589,302,000
31/05/2017 28,400 -0.05 -0.18 28,100 28,600 28,000 51,240 1,455,216,000
30/05/2017 28,450 -0.45 -1.56 29,000 29,000 28,450 75,150 2,138,017,500
29/05/2017 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 76,210 2,202,469,000
26/05/2017 28,900 -0.10 -0.34 28,800 29,150 28,800 78,740 2,275,586,000
25/05/2017 29,000 0.70 2.47 28,300 29,200 28,300 78,380 2,273,020,000
24/05/2017 28,300 -0.15 -0.53 28,200 29,000 28,200 43,310 1,225,673,000
23/05/2017 28,450 -0.35 -1.22 28,450 28,600 28,450 14,210 404,274,500
22/05/2017 28,800 0.20 0.70 28,300 28,800 28,000 54,100 1,558,080,000
19/05/2017 28,600 -0.20 -0.69 28,500 29,000 28,500 38,620 1,104,532,000
18/05/2017 28,800 -0.10 -0.35 28,800 28,900 28,600 14,950 430,560,000
17/05/2017 28,900 -0.20 -0.69 28,900 29,000 28,600 25,700 742,730,000
16/05/2017 29,100 -0.30 -1.02 29,500 29,600 29,100 33,340 970,194,000
15/05/2017 29,400 0.40 1.38 28,900 29,500 28,900 58,470 1,719,018,000
09/05/2017 29,900 1.10 3.82 29,000 30,600 28,800 167,540 5,009,446,000
08/05/2017 28,800 0.30 1.05 28,300 28,800 28,200 33,720 971,136,000
05/05/2017 28,500 0.00 ■■ 0.00 28,200 28,600 28,200 34,850 993,225,000
04/05/2017 28,500 -0.05 -0.18 28,700 29,000 28,500 19,020 542,070,000
03/05/2017 28,550 0.35 1.24 28,100 29,000 27,800 75,010 2,141,535,500
28/04/2017 28,200 -0.25 -0.88 28,150 28,850 28,150 28,160 794,112,000
27/04/2017 28,450 0.15 0.53 28,500 28,500 28,300 27,320 777,254,000
26/04/2017 28,300 -0.20 -0.70 28,300 28,800 28,300 24,790 701,557,000
25/04/2017 28,500 -0.50 -1.72 28,100 29,000 28,100 9,370 267,045,000
24/04/2017 29,000 -0.10 -0.34 29,200 29,200 29,000 10,360 300,440,000
21/04/2017 29,100 -0.20 -0.68 29,300 29,700 29,000 24,160 703,056,000
20/04/2017 29,300 0.90 3.17 28,700 29,400 28,500 148,250 4,343,725,000
19/04/2017 28,400 -0.10 -0.35 28,500 28,700 28,000 81,350 2,310,340,000
18/04/2017 28,500 0.00 ■■ 0.00 28,600 28,600 27,700 80,360 2,290,260,000
17/04/2017 28,500 -0.50 -1.72 29,600 29,600 28,200 152,150 4,336,275,000
14/04/2017 29,000 -0.80 -2.68 29,800 29,800 28,500 82,760 2,400,040,000
13/04/2017 29,800 0.00 ■■ 0.00 30,000 30,000 29,500 52,020 1,550,196,000
12/04/2017 29,800 -0.50 -1.65 30,300 30,500 29,500 110,710 3,299,158,000
11/04/2017 30,300 1.30 4.48 29,500 30,700 28,800 348,110 10,547,733,000
10/04/2017 29,000 0.45 1.58 28,550 29,300 27,900 129,370 3,751,730,000
07/04/2017 28,550 -0.15 -0.52 28,700 29,300 28,550 55,280 1,578,244,000
05/04/2017 28,700 0.20 0.70 28,600 29,200 28,600 28,890 829,143,000
04/04/2017 28,500 0.10 0.35 28,400 29,000 28,400 14,840 422,940,000
03/04/2017 28,400 -0.05 -0.18 28,400 28,900 28,400 79,710 2,263,764,000
31/03/2017 28,450 0.45 1.61 28,200 28,600 28,200 54,110 1,539,429,500
30/03/2017 28,000 -0.50 -1.75 28,500 28,500 28,000 33,750 945,000,000
29/03/2017 28,500 -0.50 -1.72 29,000 29,100 28,500 76,190 2,171,415,000
28/03/2017 29,000 0.00 ■■ 0.00 29,000 29,200 29,000 31,880 924,520,000
27/03/2017 29,000 0.30 1.05 28,600 30,000 28,600 31,570 915,530,000
24/03/2017 28,700 0.70 2.50 28,500 28,850 28,200 131,200 3,765,440,000
23/03/2017 28,000 -1.50 -5.08 29,200 29,700 28,000 120,390 3,370,920,000
22/03/2017 29,500 0.20 0.68 29,400 29,800 29,250 83,980 2,477,410,000
21/03/2017 29,300 0.80 2.81 28,600 29,500 28,600 73,890 2,164,977,000
20/03/2017 28,500 -0.10 -0.35 28,500 29,000 28,500 27,840 793,440,000
17/03/2017 28,600 -0.50 -1.72 29,500 29,500 28,500 81,980 2,344,628,000
16/03/2017 29,100 -0.40 -1.36 29,600 29,600 29,100 57,510 1,673,541,000
15/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 42,880 1,264,960,000
14/03/2017 29,500 -0.50 -1.67 30,000 30,000 29,500 28,970 854,615,000
13/03/2017 30,000 -0.10 -0.33 30,450 30,450 29,600 75,810 2,274,300,000
10/03/2017 30,100 1.30 4.51 28,400 30,200 28,400 203,560 6,127,156,000
09/03/2017 28,800 -0.70 -2.37 29,000 29,000 28,500 31,010 893,088,000
08/03/2017 29,500 1.60 5.73 27,900 29,800 27,900 101,150 2,983,925,000
07/03/2017 27,900 0.60 2.20 27,600 27,900 27,100 74,690 2,083,851,000
06/03/2017 27,300 -0.10 -0.36 27,100 27,300 27,100 72,740 1,985,802,000
03/03/2017 27,400 0.40 1.48 27,000 27,500 27,000 85,030 2,329,822,000
02/03/2017 27,000 -0.20 -0.74 26,500 27,500 26,000 20,910 564,570,000
01/03/2017 27,200 -0.10 -0.37 27,500 28,000 27,100 46,020 1,251,744,000
28/02/2017 27,300 0.50 1.87 27,000 27,300 26,800 184,710 5,042,583,000
27/02/2017 26,800 0.00 ■■ 0.00 27,000 27,300 26,800 24,810 664,908,000
24/02/2017 26,800 -0.40 -1.47 27,200 27,400 26,800 18,620 499,016,000
23/02/2017 27,200 0.20 0.74 27,500 27,700 27,200 27,620 751,264,000
22/02/2017 27,000 -0.60 -2.17 26,800 27,600 26,800 9,630 260,010,000
21/02/2017 27,600 0.20 0.73 27,450 27,700 27,250 128,830 3,555,708,000
20/02/2017 27,400 0.60 2.24 27,000 27,500 27,000 42,450 1,163,130,000
17/02/2017 26,800 -0.30 -1.11 27,000 27,000 26,200 67,410 1,806,588,000
16/02/2017 27,100 -0.10 -0.37 27,000 27,500 26,000 18,970 514,087,000
15/02/2017 27,200 -0.30 -1.09 26,600 27,400 25,800 15,010 408,272,000
14/02/2017 27,500 0.00 ■■ 0.00 27,500 27,500 26,600 6,360 174,900,000
13/02/2017 27,500 1.65 6.38 25,900 27,600 25,900 64,730 1,780,075,000
10/02/2017 25,850 1.65 6.82 25,000 25,850 25,000 38,890 1,005,306,500
09/02/2017 24,200 -1.00 -3.97 25,300 25,600 24,200 9,250 223,850,000
08/02/2017 25,200 0.65 2.65 25,500 26,000 25,000 4,570 115,164,000
07/02/2017 24,550 0.10 0.41 24,450 25,500 24,400 20,670 507,448,500
06/02/2017 24,450 0.00 ■■ 0.00 24,400 24,450 24,100 30,830 753,793,500
03/02/2017 24,450 0.15 0.62 24,050 24,500 24,000 21,050 514,672,500
02/02/2017 24,300 0.30 1.25 24,100 24,400 24,000 28,210 685,503,000
25/01/2017 24,000 -0.80 -3.23 24,700 24,750 24,000 1,020 24,480,000
24/01/2017 24,800 0.80 3.33 24,000 24,800 24,000 16,960 420,608,000
23/01/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,800 163,200,000
20/01/2017 24,000 0.30 1.27 23,800 24,000 23,800 12,710 305,040,000
19/01/2017 23,700 0.10 0.42 24,000 24,100 23,700 23,870 565,719,000
18/01/2017 23,600 -0.80 -3.28 24,000 24,500 23,600 11,610 273,996,000
17/01/2017 24,400 0.50 2.09 23,500 24,400 23,500 6,160 150,304,000
16/01/2017 23,900 -1.40 -5.53 24,400 24,400 23,800 1,010 24,139,000
13/01/2017 25,300 0.90 3.69 25,250 25,300 25,250 1,010 25,553,000
12/01/2017 24,400 0.80 3.39 23,900 25,200 23,900 61,150 1,492,060,000
11/01/2017 23,600 0.00 ■■ 0.00 23,800 23,900 23,600 23,120 545,632,000
10/01/2017 23,600 0.10 0.43 23,400 23,600 23,400 1,860 43,896,000
09/01/2017 23,500 0.45 1.95 23,500 24,000 23,000 61,050 1,434,675,000
06/01/2017 23,050 -0.65 -2.74 23,000 23,650 23,000 12,060 277,983,000
05/01/2017 23,700 -0.10 -0.42 23,700 23,800 23,400 10,030 237,711,000
04/01/2017 23,800 0.00 ■■ 0.00 23,500 24,500 23,000 44,380 1,056,244,000
03/01/2017 23,800 -0.05 -0.21 23,850 23,850 23,500 2,240 53,312,000
30/12/2016 23,850 0.75 3.25 23,500 24,700 23,200 6,780 161,703,000
29/12/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
28/12/2016 23,100 0.05 0.22 23,200 23,200 23,100 3,190 73,689,000
27/12/2016 23,050 -0.25 -1.07 23,000 23,200 23,000 24,510 564,955,500
26/12/2016 23,300 0.30 1.30 23,200 23,300 23,200 1,790 41,707,000
23/12/2016 23,000 -0.05 -0.22 23,500 23,500 23,000 2,110 48,530,000
22/12/2016 23,050 -0.10 -0.43 23,050 23,750 22,900 72,940 1,681,267,000
21/12/2016 23,150 0.10 0.43 23,000 23,450 23,000 11,470 265,530,500
20/12/2016 23,050 0.05 0.22 23,000 23,100 23,000 2,350 54,167,500
19/12/2016 23,000 -0.80 -3.36 23,000 23,000 23,000 3,080 70,840,000
16/12/2016 23,800 0.75 3.25 23,100 23,800 23,050 6,320 150,416,000
15/12/2016 23,050 -0.80 -3.35 23,850 23,850 23,000 16,090 370,874,500
14/12/2016 23,850 0.75 3.25 24,100 24,100 23,000 48,360 1,153,386,000
13/12/2016 23,100 0.00 ■■ 0.00 23,100 23,200 22,900 101,250 2,338,875,000
12/12/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 111,200 2,568,720,000
09/12/2016 23,100 -0.20 -0.86 23,150 23,500 23,000 25,630 592,053,000
08/12/2016 23,300 0.20 0.87 23,100 24,600 23,100 9,450 220,185,000
07/12/2016 23,100 0.20 0.87 23,300 23,900 23,100 20,780 480,018,000
06/12/2016 22,900 -0.10 -0.43 22,800 23,100 22,800 121,310 2,777,999,000
05/12/2016 23,000 0.10 0.44 23,100 23,100 22,900 13,940 320,620,000
02/12/2016 22,900 0.30 1.33 22,600 23,000 22,600 6,920 158,468,000
01/12/2016 22,600 0.20 0.89 22,500 23,100 22,400 10,770 243,402,000
30/11/2016 22,400 -0.30 -1.32 22,350 22,600 22,350 5,220 116,928,000
29/11/2016 22,700 -0.10 -0.44 22,700 22,800 22,300 5,500 124,850,000
28/11/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 4,530 103,284,000
25/11/2016 22,800 0.00 ■■ 0.00 22,800 22,900 22,800 10,600 241,680,000
24/11/2016 22,800 0.30 1.33 22,500 23,000 22,300 19,760 450,528,000
23/11/2016 22,500 -0.45 -1.96 24,000 24,000 22,500 4,300 96,750,000
22/11/2016 22,950 0.25 1.10 22,800 23,250 22,700 80,800 1,854,360,000
21/11/2016 22,700 -0.10 -0.44 22,800 22,800 22,200 23,630 536,401,000
18/11/2016 22,800 0.00 ■■ 0.00 23,350 23,400 22,800 6,550 149,340,000
17/11/2016 22,800 -0.20 -0.87 23,050 23,050 22,800 1,570 35,796,000
16/11/2016 23,000 1.50 6.98 21,400 23,000 21,400 139,430 3,206,890,000
15/11/2016 21,500 0.20 0.94 22,500 22,500 21,500 17,350 373,025,000
14/11/2016 21,300 -0.35 -1.62 21,600 22,000 21,300 48,110 1,024,743,000
11/11/2016 21,650 -0.35 -1.59 22,050 22,050 21,650 10,170 220,180,500
10/11/2016 22,000 0.00 ■■ 0.00 22,500 22,700 22,000 26,600 585,200,000
09/11/2016 22,000 -1.00 -4.35 22,000 22,000 22,000 38,390 844,580,000
08/11/2016 23,000 -0.60 -2.54 23,000 23,150 23,000 7,190 165,370,000
07/11/2016 23,600 1.50 6.79 22,500 23,600 22,100 17,660 416,776,000
04/11/2016 22,100 -1.40 -5.96 22,150 22,150 22,100 10,200 225,420,000
03/11/2016 23,500 0.50 2.17 22,800 23,500 22,600 8,480 199,280,000
02/11/2016 23,000 -0.20 -0.86 23,200 23,200 22,950 57,700 1,327,100,000
01/11/2016 23,200 -0.40 -1.69 23,600 23,600 23,200 81,990 1,902,168,000
31/10/2016 23,600 0.40 1.72 23,200 23,600 23,000 19,900 469,640,000
28/10/2016 23,200 -0.30 -1.28 23,500 23,500 23,100 52,830 1,225,656,000
27/10/2016 23,500 0.00 ■■ 0.00 24,100 24,100 23,300 39,900 937,650,000
26/10/2016 23,500 -0.30 -1.26 23,800 23,800 23,400 30,690 721,215,000
25/10/2016 23,800 -0.20 -0.83 24,300 24,300 23,800 12,590 299,642,000
24/10/2016 24,000 -0.10 -0.41 24,000 25,000 24,000 10,410 249,840,000
21/10/2016 24,100 -0.10 -0.41 24,200 24,600 24,100 21,860 526,826,000
20/10/2016 24,200 0.00 ■■ 0.00 24,100 24,550 24,000 19,510 472,142,000
19/10/2016 24,200 -0.30 -1.22 24,500 24,500 24,200 6,760 163,592,000
18/10/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,100 492,450,000
17/10/2016 24,500 -0.10 -0.41 24,500 24,600 24,200 31,280 766,360,000
14/10/2016 24,600 0.10 0.41 24,500 24,700 24,000 37,190 914,874,000
13/10/2016 24,500 0.85 3.59 24,000 24,500 23,650 29,260 716,870,000
12/10/2016 23,650 0.05 0.21 23,700 23,900 23,600 20,680 489,082,000
11/10/2016 23,600 0.00 ■■ 0.00 23,600 23,800 23,600 65,600 1,548,160,000
10/10/2016 23,600 -0.50 -2.07 24,000 24,000 23,400 70,800 1,670,880,000
07/10/2016 24,100 0.20 0.84 23,800 24,100 23,500 19,570 471,637,000
06/10/2016 23,900 -0.10 -0.42 24,000 24,000 23,800 12,040 287,756,000
05/10/2016 24,000 -0.70 -2.83 23,600 24,000 23,600 480 11,520,000
04/10/2016 24,700 0.40 1.65 23,500 24,700 23,500 26,780 661,466,000
03/10/2016 24,300 0.55 2.32 23,750 24,300 23,650 6,810 165,483,000
30/09/2016 23,750 0.05 0.21 24,000 24,000 23,700 1,280 30,400,000
29/09/2016 23,700 -0.90 -3.66 24,800 24,800 23,700 4,020 95,274,000
28/09/2016 24,600 1.20 5.13 23,400 24,600 23,400 22,720 558,912,000
27/09/2016 23,400 -0.25 -1.06 23,450 23,600 23,400 31,300 732,420,000
26/09/2016 23,650 0.25 1.07 23,650 23,650 23,400 5,510 130,311,500
23/09/2016 23,400 0.10 0.43 23,300 23,400 23,200 16,240 380,016,000
22/09/2016 23,300 -0.40 -1.69 23,600 23,600 23,100 14,240 331,792,000
21/09/2016 23,700 0.60 2.60 23,100 23,700 23,100 5,040 119,448,000
20/09/2016 23,100 -0.40 -1.70 23,600 23,600 23,100 11,750 271,425,000
19/09/2016 23,500 -0.10 -0.42 23,900 23,900 23,500 6,100 143,350,000
16/09/2016 23,600 0.00 ■■ 0.00 24,000 24,000 23,600 690 16,284,000
15/09/2016 23,600 0.10 0.43 24,900 24,900 23,600 26,740 631,064,000
14/09/2016 23,500 0.40 1.73 23,100 24,400 23,100 5,760 135,360,000
13/09/2016 23,100 0.10 0.43 23,000 23,700 23,000 4,880 112,728,000
12/09/2016 23,000 -0.30 -1.29 23,000 23,000 22,900 18,390 422,970,000
09/09/2016 23,300 0.00 ■■ 0.00 23,100 23,300 23,100 7,710 179,643,000
08/09/2016 23,300 -0.30 -1.27 23,000 23,300 22,700 55,630 1,296,179,000
07/09/2016 23,600 -0.40 -1.67 23,800 23,800 23,000 63,300 1,493,880,000
06/09/2016 24,000 0.20 0.84 23,800 24,100 23,700 41,080 985,920,000
05/09/2016 23,800 -1.20 -4.80 24,600 24,600 23,500 72,450 1,724,310,000
01/09/2016 25,000 -0.50 -1.96 25,500 25,500 25,000 15,570 389,250,000
31/08/2016 25,500 0.10 0.39 25,200 25,500 25,200 23,210 591,855,000
30/08/2016 25,400 0.10 0.40 25,500 25,700 25,200 24,380 619,252,000
29/08/2016 25,300 -0.60 -2.32 25,900 25,900 25,300 22,960 580,888,000
26/08/2016 25,900 0.00 ■■ 0.00 26,000 26,200 25,300 43,840 1,135,456,000
25/08/2016 25,900 0.10 0.39 25,800 25,900 25,800 11,000 284,900,000
24/08/2016 25,800 0.30 1.18 25,800 26,000 25,800 12,920 333,336,000
23/08/2016 25,500 0.00 ■■ 0.00 25,100 25,900 25,000 10,430 265,965,000
22/08/2016 25,500 -0.10 -0.39 25,100 26,000 25,100 28,940 737,970,000
19/08/2016 25,600 -0.70 -2.66 27,000 27,000 25,600 72,030 1,843,968,000
18/08/2016 29,400 -0.10 -0.34 29,500 29,500 28,500 73,800 2,169,720,000
17/08/2016 29,500 -0.30 -1.01 29,400 29,800 29,000 39,420 1,162,890,000
16/08/2016 29,800 1.60 5.67 28,200 30,100 28,000 120,970 3,604,906,000
15/08/2016 28,200 -0.10 -0.35 28,500 28,700 28,200 12,230 344,886,000
12/08/2016 28,300 -0.20 -0.70 28,500 28,500 28,200 19,990 565,717,000
11/08/2016 28,500 0.30 1.06 28,400 28,700 28,400 32,960 939,360,000
10/08/2016 28,200 -0.70 -2.42 28,900 28,900 28,200 28,800 812,160,000
09/08/2016 28,900 0.10 0.35 28,800 28,900 28,300 19,730 570,197,000
08/08/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 2,000 57,600,000
05/08/2016 28,800 -0.10 -0.35 28,100 28,800 27,000 59,220 1,705,536,000
04/08/2016 28,900 0.70 2.48 29,000 29,000 28,000 46,310 1,338,359,000
03/08/2016 28,200 -0.80 -2.76 28,800 29,000 28,200 34,020 959,364,000
02/08/2016 29,000 -0.20 -0.68 28,300 29,000 28,200 16,000 464,000,000
01/08/2016 29,200 0.30 1.04 28,200 29,200 28,100 15,330 447,636,000
29/07/2016 28,900 0.20 0.70 28,600 29,000 28,500 20,310 586,959,000
28/07/2016 28,700 -0.30 -1.03 28,600 29,300 28,600 72,500 2,080,750,000
27/07/2016 29,000 0.00 ■■ 0.00 29,000 29,700 28,900 82,740 2,399,460,000
26/07/2016 29,000 1.00 3.57 28,000 29,100 28,000 42,700 1,238,300,000
25/07/2016 28,000 -1.00 -3.45 28,500 28,500 28,000 14,970 419,160,000
22/07/2016 29,000 0.50 1.75 28,000 29,000 28,000 48,700 1,412,300,000
21/07/2016 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 97,120 2,767,920,000
20/07/2016 28,500 -1.00 -3.39 29,500 29,500 28,500 43,840 1,249,440,000
19/07/2016 29,500 -0.50 -1.67 29,500 30,000 29,300 63,360 1,869,120,000
18/07/2016 30,000 0.00 ■■ 0.00 31,000 31,000 28,000 176,170 5,285,100,000
15/07/2016 30,000 -0.10 -0.33 29,600 31,400 29,600 61,260 1,837,800,000
14/07/2016 30,100 -1.40 -4.44 29,800 32,000 29,800 101,990 3,069,899,000
13/07/2016 31,500 0.40 1.29 32,700 32,700 31,500 80,240 2,527,560,000
12/07/2016 31,100 2.00 6.87 30,000 31,100 28,900 473,700 14,732,070,000
11/07/2016 29,100 0.80 2.83 27,500 30,000 27,500 226,240 6,583,584,000
08/07/2016 28,300 1.80 6.79 28,000 28,300 27,500 137,140 3,881,062,000
07/07/2016 26,500 0.00 ■■ 0.00 26,300 27,500 25,900 73,290 1,942,185,000
06/07/2016 26,500 0.10 0.38 26,700 26,700 25,900 8,660 229,490,000
05/07/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 50 1,320,000
04/07/2016 26,400 0.20 0.76 26,100 26,400 26,000 1,570 41,448,000
01/07/2016 26,200 -0.10 -0.38 26,700 26,700 26,200 100 2,620,000
30/06/2016 26,300 1.60 6.48 25,100 26,300 25,100 16,400 431,320,000
29/06/2016 24,700 0.00 ■■ 0.00 24,400 24,800 24,400 30,140 744,458,000
28/06/2016 24,700 -0.80 -3.14 25,400 25,500 24,700 22,600 558,220,000
27/06/2016 25,500 0.50 2.00 25,000 25,500 25,000 8,510 217,005,000
24/06/2016 25,000 -0.60 -2.34 25,200 25,200 25,000 8,810 220,250,000
23/06/2016 25,600 -0.60 -2.29 26,200 26,200 25,000 41,010 1,049,856,000
22/06/2016 26,200 0.90 3.56 25,700 26,200 25,700 9,490 248,638,000
21/06/2016 25,300 -1.10 -4.17 26,400 26,400 25,300 26,320 665,896,000
20/06/2016 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 3,040 80,256,000
17/06/2016 26,400 -0.50 -1.86 25,500 26,500 25,500 360 9,504,000
16/06/2016 26,900 1.50 5.91 26,800 26,900 26,800 40 1,076,000
15/06/2016 25,400 -1.50 -5.58 26,000 27,400 25,300 35,010 889,254,000
14/06/2016 26,900 0.40 1.51 26,600 26,900 25,000 33,020 888,238,000
13/06/2016 26,500 -0.90 -3.28 27,000 27,500 26,500 39,660 1,050,990,000
10/06/2016 27,400 0.00 ■■ 0.00 26,700 27,500 26,500 37,280 1,021,472,000
09/06/2016 27,400 0.00 ■■ 0.00 27,000 27,500 27,000 9,520 260,848,000
08/06/2016 27,400 -0.10 -0.36 27,500 27,500 26,600 6,720 184,128,000
07/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,600 78,660 2,163,150,000
06/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,500 23,230 638,825,000
03/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 26,500 5,040 138,600,000
02/06/2016 27,500 0.00 ■■ 0.00 27,400 27,500 25,700 3,120 85,800,000
01/06/2016 27,500 0.10 0.36 26,200 27,500 26,200 5,020 138,050,000
31/05/2016 27,400 0.00 ■■ 0.00 27,000 27,500 26,100 3,940 107,956,000
30/05/2016 27,400 1.00 3.79 27,000 27,500 25,800 8,030 220,022,000
27/05/2016 26,400 0.10 0.38 26,000 27,000 26,000 19,650 518,760,000
26/05/2016 26,300 -0.20 -0.75 26,200 26,300 26,200 1,000 26,300,000
25/05/2016 26,500 -0.50 -1.85 28,000 28,000 26,200 2,870 76,055,000
24/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,830 76,410,000
20/05/2016 27,000 0.10 0.37 26,500 27,000 26,500 40 1,080,000
19/05/2016 26,900 -0.60 -2.18 27,000 27,000 26,900 500 13,450,000
18/05/2016 27,500 -0.40 -1.43 27,000 27,500 27,000 6,010 165,275,000
17/05/2016 27,900 -0.10 -0.36 26,800 27,900 26,800 2,660 74,214,000
16/05/2016 28,000 -0.30 -1.06 28,400 28,400 27,000 520 14,560,000
13/05/2016 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 20 566,000
12/05/2016 28,300 0.80 2.91 27,600 28,300 27,600 230 6,509,000
11/05/2016 27,500 0.50 1.85 25,900 27,500 25,900 9,320 256,300,000
10/05/2016 27,000 -0.50 -1.82 26,800 27,000 26,800 14,270 385,290,000
09/05/2016 27,500 -0.70 -2.48 27,500 27,500 27,100 9,990 274,725,000
06/05/2016 28,200 0.00 ■■ 0.00 28,200 28,500 28,000 24,730 697,386,000
05/05/2016 28,200 1.00 3.68 28,300 28,300 28,200 3,790 106,878,000
04/05/2016 27,200 1.70 6.67 25,500 27,200 25,500 18,390 500,208,000
29/04/2016 25,500 -1.30 -4.85 25,500 25,500 25,500 60 1,530,000
28/04/2016 26,800 -0.30 -1.11 26,800 26,800 26,800 1,490 39,932,000
27/04/2016 27,100 1.50 5.86 27,000 27,300 27,000 28,370 768,827,000
26/04/2016 25,600 -1.60 -5.88 26,600 27,000 25,600 2,770 70,912,000
25/04/2016 27,200 -0.80 -2.86 28,000 28,000 27,200 6,900 187,680,000
22/04/2016 28,000 1.00 3.70 27,900 28,000 27,900 880 24,640,000
21/04/2016 27,000 0.00 ■■ 0.00 26,100 27,000 26,000 11,890 321,030,000
20/04/2016 27,000 -0.20 -0.74 27,000 27,000 27,000 10 270,000
19/04/2016 27,200 -0.30 -1.09 27,200 27,200 27,200 120 3,264,000
15/04/2016 27,500 0.20 0.73 27,400 28,500 27,400 6,480 178,200,000
14/04/2016 27,300 0.10 0.37 27,400 27,500 27,300 14,980 408,954,000
13/04/2016 27,200 0.10 0.37 27,100 27,200 27,000 17,500 476,000,000
12/04/2016 27,100 0.10 0.37 27,000 27,500 27,000 12,500 338,750,000
11/04/2016 27,000 1.00 3.85 26,000 27,000 26,000 1,310 35,370,000
08/04/2016 26,000 0.00 ■■ 0.00 26,000 26,000 25,400 6,920 179,920,000
07/04/2016 26,000 1.40 5.69 25,000 26,300 25,000 14,240 370,240,000
06/04/2016 24,600 1.00 4.24 24,600 24,600 24,600 10 246,000
05/04/2016 23,600 0.00 ■■ 0.00 24,000 24,000 23,300 34,310 809,716,000
04/04/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 4,980 117,528,000
01/04/2016 23,600 -0.40 -1.67 24,000 24,000 23,600 5,020 118,472,000
31/03/2016 24,000 0.30 1.27 23,700 24,600 23,700 1,510 36,240,000
30/03/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 3,000 71,100,000
29/03/2016 23,700 0.00 ■■ 0.00 23,700 24,500 23,700 3,650 86,505,000
28/03/2016 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 1,980 46,926,000
25/03/2016 23,700 -0.20 -0.84 23,500 23,700 23,200 2,850 67,545,000
24/03/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
23/03/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
22/03/2016 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 920 21,988,000
21/03/2016 23,900 0.50 2.14 23,900 23,900 23,900 10 239,000
18/03/2016 23,400 -1.60 -6.40 23,500 23,500 23,400 30,000 702,000,000
17/03/2016 25,000 -0.40 -1.57 25,900 25,900 24,000 3,020 75,500,000
16/03/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 100 2,540,000
15/03/2016 25,400 1.40 5.83 25,400 25,400 25,400 1,000 25,400,000
14/03/2016 24,000 -0.10 -0.41 24,400 24,400 24,000 90 2,160,000
11/03/2016 24,100 -1.70 -6.59 24,000 24,200 24,000 11,080 267,028,000
10/03/2016 25,800 1.30 5.31 26,100 26,100 25,800 1,120 28,896,000
09/03/2016 24,500 -0.10 -0.41 24,300 24,500 24,300 1,040 25,480,000
08/03/2016 24,600 0.10 0.41 23,600 24,600 23,000 50,570 1,244,022,000
07/03/2016 24,500 1.50 6.52 23,400 24,500 23,400 160 3,920,000
04/03/2016 23,000 -0.80 -3.36 22,600 23,500 22,600 37,440 861,120,000
03/03/2016 23,800 -1.20 -4.80 24,000 24,000 23,800 23,500 559,300,000
02/03/2016 25,000 -1.20 -4.58 24,500 25,000 24,400 30,760 769,000,000
01/03/2016 26,200 1.20 4.80 26,500 26,500 26,200 490 12,838,000
29/02/2016 25,000 -1.00 -3.85 25,100 25,100 25,000 17,520 438,000,000
26/02/2016 26,000 -1.40 -5.11 27,200 27,600 26,000 5,790 150,540,000
25/02/2016 27,400 0.00 ■■ 0.00 26,000 27,400 26,000 1,950 53,430,000
24/02/2016 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
23/02/2016 27,400 0.40 1.48 27,400 27,400 27,400 20 548,000
22/02/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/02/2016 27,000 -0.90 -3.23 26,000 27,000 26,000 1,510 40,770,000
18/02/2016 27,900 1.60 6.08 24,600 27,900 24,600 320 8,928,000
17/02/2016 26,300 -1.70 -6.07 27,800 27,800 26,300 80 2,104,000
16/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
05/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/02/2016 28,000 1.30 4.87 28,000 28,000 28,000 50 1,400,000
03/02/2016 26,700 1.20 4.71 26,700 26,700 26,700 20 534,000
02/02/2016 25,500 1.60 6.69 25,500 25,500 25,500 760 19,380,000
01/02/2016 23,900 -1.70 -6.64 23,900 23,900 23,900 5,970 142,683,000
29/01/2016 25,600 -1.90 -6.91 25,600 25,600 25,600 2,130 54,528,000
28/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
27/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
26/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
22/01/2016 27,500 0.60 2.23 27,500 27,500 27,500 20 550,000
21/01/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 20 538,000
20/01/2016 26,900 0.00 ■■ 0.00 25,100 26,900 25,100 50 1,345,000
19/01/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
18/01/2016 26,900 1.70 6.75 23,500 26,900 23,500 110 2,959,000
15/01/2016 25,200 -1.80 -6.67 27,000 27,000 25,200 560 14,112,000
14/01/2016 27,000 0.80 3.05 24,600 27,000 24,600 3,450 93,150,000
13/01/2016 26,200 -1.80 -6.43 26,200 26,200 26,200 380 9,956,000
12/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
11/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/01/2016 28,000 0.00 ■■ 0.00 26,100 28,000 26,100 390 10,920,000
07/01/2016 28,000 -0.40 -1.41 28,300 28,300 28,000 1,680 47,040,000
06/01/2016 28,400 -0.10 -0.35 28,400 28,400 28,400 20 568,000
05/01/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
04/01/2016 28,500 0.10 0.35 28,400 28,500 28,400 300 8,550,000
31/12/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 2,000 56,800,000
30/12/2015 28,400 -0.10 -0.35 26,600 28,500 26,600 7,040 199,936,000
29/12/2015 28,500 -0.50 -1.72 27,000 28,600 27,000 3,300 94,050,000
28/12/2015 29,000 -0.50 -1.69 28,000 29,000 27,500 930 26,970,000
25/12/2015 29,500 -0.70 -2.32 30,200 30,200 28,100 6,530 192,635,000
24/12/2015 30,200 1.90 6.71 28,500 30,200 28,500 57,490 1,736,198,000
23/12/2015 28,300 1.60 5.99 28,400 28,400 28,000 26,820 759,006,000
22/12/2015 26,700 1.70 6.80 25,000 26,700 25,000 17,230 460,041,000
21/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,190 29,750,000
18/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 300 7,500,000
17/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
14/12/2015 25,000 0.10 0.40 25,000 25,000 25,000 6,980 174,500,000
11/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
10/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
09/12/2015 24,900 0.80 3.32 24,000 24,900 24,000 1,010 25,149,000
08/12/2015 24,100 -0.90 -3.60 24,000 24,100 24,000 240 5,784,000
07/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/12/2015 25,000 1.50 6.38 25,000 25,000 25,000 10 250,000
03/12/2015 23,500 -1.40 -5.62 24,000 24,000 23,500 1,000 23,500,000
02/12/2015 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
01/12/2015 24,900 0.10 0.40 24,900 24,900 24,900 5,740 142,926,000
30/11/2015 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 17,910 444,168,000
27/11/2015 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
26/11/2015 24,800 0.30 1.22 24,500 24,800 24,500 3,100 76,880,000
25/11/2015 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,000 49,000,000
24/11/2015 24,500 -0.50 -2.00 24,500 25,200 24,500 4,330 106,085,000
23/11/2015 25,000 -0.20 -0.79 24,500 25,000 24,500 17,220 430,500,000
20/11/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
19/11/2015 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 1,250 31,500,000
18/11/2015 25,200 -0.50 -1.95 25,500 25,600 25,200 2,900 73,080,000
17/11/2015 25,700 -0.10 -0.39 25,000 25,700 24,500 4,060 104,342,000
16/11/2015 25,800 1.00 4.03 25,000 25,800 25,000 2,010 51,858,000
13/11/2015 26,000 1.00 4.00 25,200 26,000 25,200 2,340 60,840,000
12/11/2015 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 26,000 650,000,000
11/11/2015 25,000 -0.20 -0.79 25,200 25,300 25,000 1,210 30,250,000
10/11/2015 25,200 0.20 0.80 25,200 25,200 25,200 5,740 144,648,000
09/11/2015 25,000 0.20 0.81 25,000 25,200 25,000 7,020 175,500,000
06/11/2015 24,800 -0.20 -0.80 24,900 24,900 24,800 30 744,000
05/11/2015 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 20 500,000
04/11/2015 25,000 -0.20 -0.79 24,500 25,200 24,500 18,690 467,250,000
03/11/2015 25,200 0.00 ■■ 0.00 24,500 25,200 24,300 3,800 95,760,000
02/11/2015 25,200 0.20 0.80 24,500 25,200 24,500 20 504,000
30/10/2015 25,000 -0.30 -1.19 25,000 25,000 25,000 4,540 113,500,000
29/10/2015 25,300 0.30 1.20 25,300 25,300 25,300 10 253,000
28/10/2015 25,000 -0.50 -1.96 25,400 25,400 24,400 970 24,250,000
27/10/2015 25,500 -0.40 -1.54 25,500 25,500 25,500 10 255,000
26/10/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
23/10/2015 25,900 -0.10 -0.38 25,000 25,900 24,900 610 15,799,000
22/10/2015 26,000 0.50 1.96 25,000 26,000 25,000 26,940 700,440,000
21/10/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/10/2015 25,500 -0.20 -0.78 25,700 25,700 25,000 1,020 26,010,000
19/10/2015 25,700 -0.90 -3.38 25,000