Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Xi Măng Hà Tiên 1
Ha Tien 1 Cement Joint Stock Company
Mã CK:      HT1      19      +0.85 (+4.47%)      (cập nhật 10:00 05/01/2021)
Ngừng giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hatien1.com.vn
HT1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 19,000 0.85 4.47 18,150 19,000 18,000 95,760 1,819,440,000
04/01/2021 18,150 0.70 3.86 17,450 18,400 17,450 234,950 4,264,342,500
01/01/2021 17,450 0.10 0.57 17,350 17,500 17,250 790,460 13,793,527,000
31/12/2020 17,450 0.10 0.57 17,350 17,500 17,250 790,460 13,793,527,000
30/12/2020 17,350 -0.30 -1.73 17,650 17,750 17,300 1,105,660 19,183,201,000
29/12/2020 17,650 0.30 1.70 17,400 17,800 17,150 166,317 2,935,495,050
28/12/2020 17,400 0.40 2.30 17,000 17,850 17,000 129,473 2,252,830,200
27/12/2020 17,000 0.10 0.59 16,850 17,400 16,500 159,282 2,707,794,000
25/12/2020 17,000 0.10 0.59 16,850 17,400 16,500 159,282 2,707,794,000
24/12/2020 16,850 -0.80 -4.75 17,600 17,600 16,400 120,484 2,030,155,400
23/12/2020 17,600 -0.30 -1.70 17,900 18,000 17,500 119,214 2,098,166,400
22/12/2020 17,900 0.90 5.03 16,950 18,100 16,800 284,871 5,099,190,900
21/12/2020 16,950 -0.20 -1.18 17,150 17,200 16,850 153,096 2,594,977,200
20/12/2020 17,150 0.50 2.92 16,650 17,350 16,600 192,097 3,294,463,550
18/12/2020 17,150 0.50 2.92 16,650 17,350 16,600 192,097 3,294,463,550
17/12/2020 16,650 0.00 ■■ 0.00 16,650 16,950 16,450 126,706 2,109,654,900
16/12/2020 16,650 -0.10 -0.60 16,700 16,850 16,500 155,402 2,587,443,300
15/12/2020 16,700 -0.20 -1.20 16,900 16,900 16,600 90,976 1,519,299,200
14/12/2020 16,900 -0.10 -0.59 16,950 17,150 16,850 103,109 1,742,542,100
13/12/2020 16,950 0.40 2.36 16,500 16,950 16,400 128,419 2,176,702,050
11/12/2020 16,950 0.40 2.36 16,500 16,950 16,400 128,419 2,176,702,050
10/12/2020 16,500 -0.50 -3.03 17,000 16,950 16,500 180,767 2,982,655,500
09/12/2020 17,000 -0.10 -0.59 17,100 17,100 16,800 106,043 1,802,731,000
08/12/2020 17,100 0.20 1.17 16,950 17,400 16,800 150,296 2,570,061,600
07/12/2020 16,950 1.10 6.49 15,850 16,950 15,900 338,087 5,730,574,650
04/12/2020 15,750 -0.05 -0.32 15,800 15,850 15,700 525,630 8,278,672,500
03/12/2020 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 66,599 1,052,264,200
02/12/2020 15,800 -0.20 -1.27 16,000 16,000 15,750 75,991 1,200,657,800
01/12/2020 16,000 0.40 2.50 15,650 16,000 15,300 139,929 2,238,864,000
30/11/2020 16,000 0.20 1.25 15,800 16,200 15,700 1,064,590 17,033,440,000
27/11/2020 16,000 0.20 1.25 15,800 16,200 15,700 1,064,590 17,033,440,000
26/11/2020 17,050 -0.05 -0.29 17,100 17,200 17,000 728,770 12,425,528,500
25/11/2020 17,100 0.10 0.58 17,000 17,100 16,850 1,069,120 18,281,952,000
24/11/2020 17,000 -0.25 -1.47 17,250 17,300 16,900 1,651,050 28,067,850,000
23/11/2020 17,250 -0.10 -0.58 17,350 17,500 17,200 1,052,360 18,153,210,000
20/11/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,250 134,383 2,331,545,050
19/11/2020 17,350 0.40 2.31 17,000 17,400 17,000 175,217 3,040,014,950
18/11/2020 17,000 0.25 1.47 16,750 17,000 16,800 1,335,270 22,699,590,000
17/11/2020 16,750 0.30 1.79 16,450 16,750 16,450 98,225 1,645,268,750
16/11/2020 16,450 -0.10 -0.61 16,500 16,850 16,400 126,466 2,080,365,700
13/11/2020 16,500 -0.10 -0.61 16,600 16,750 16,500 84,540 1,394,910,000
12/11/2020 16,600 0.30 1.81 16,300 16,750 16,250 103,015 1,710,049,000
11/11/2020 16,300 -0.10 -0.61 16,350 16,450 16,250 63,506 1,035,147,800
10/11/2020 16,350 0.10 0.61 16,250 16,850 16,350 124,291 2,032,157,850
09/11/2020 16,250 0.90 5.54 15,400 16,250 15,400 114,302 1,857,407,500
06/11/2020 15,400 -0.10 -0.65 15,500 15,500 15,350 34,120 525,448,000
05/11/2020 15,500 -0.40 -2.58 15,850 15,900 15,450 59,987 929,798,500
04/11/2020 15,850 0.30 1.89 15,600 15,950 15,600 89,409 1,417,132,650
03/11/2020 15,600 0.40 2.56 15,200 15,950 15,200 78,487 1,224,397,200
02/11/2020 15,200 0.10 0.66 15,100 15,250 14,950 34,625 526,300,000
30/10/2020 15,100 0.10 0.66 15,000 15,200 14,800 43,904 662,950,400
29/10/2020 15,000 0.20 1.33 14,800 15,100 14,500 75,569 1,133,535,000
28/10/2020 14,800 -0.30 -2.03 15,100 15,400 14,800 123,490 1,827,652,000
27/10/2020 15,100 -0.50 -3.31 15,600 15,650 15,050 114,931 1,735,458,100
26/10/2020 15,600 -0.40 -2.56 16,000 16,000 15,550 137,837 2,150,257,200
25/10/2020 16,000 -0.20 -1.25 16,200 16,200 15,900 114,930 1,838,880,000
23/10/2020 16,000 -0.20 -1.25 16,200 16,200 15,900 114,930 1,838,880,000
22/10/2020 16,200 0.20 1.23 16,000 16,350 15,950 77,331 1,252,762,200
21/10/2020 16,000 -0.90 -5.63 16,850 16,750 15,950 383,622 6,137,952,000
20/10/2020 16,850 -0.10 -0.59 16,950 16,950 16,650 61,112 1,029,737,200
19/10/2020 16,950 -0.10 -0.59 17,000 17,200 16,800 44,054 746,715,300
18/10/2020 17,000 0.40 2.35 16,550 17,150 16,450 164,115 2,789,955,000
16/10/2020 17,000 0.40 2.35 16,550 17,150 16,450 164,115 2,789,955,000
15/10/2020 16,550 -0.35 -2.11 16,900 17,000 16,550 1,245,140 20,607,067,000
14/10/2020 16,900 0.00 ■■ 0.00 16,850 17,350 16,700 115,912 1,958,912,800
13/10/2020 16,850 -0.10 -0.59 17,000 17,050 16,750 64,383 1,084,853,550
12/10/2020 17,000 0.00 ■■ 0.00 17,000 17,600 16,900 162,962 2,770,354,000
11/10/2020 17,000 0.60 3.53 16,450 17,050 16,550 169,900 2,888,300,000
09/10/2020 17,000 0.60 3.53 16,450 17,050 16,550 169,900 2,888,300,000
08/10/2020 16,450 -0.30 -1.82 16,700 16,750 16,200 151,328 2,489,345,600
07/10/2020 16,700 -0.10 -0.60 16,800 16,950 16,600 111,990 1,870,233,000
06/10/2020 16,800 -0.30 -1.79 17,150 17,150 16,800 134,558 2,260,574,400
05/10/2020 17,150 0.80 4.66 16,350 17,150 16,500 234,325 4,018,673,750
04/10/2020 16,350 0.30 1.83 16,100 16,550 15,850 230,379 3,766,696,650
02/10/2020 16,350 0.30 1.83 16,100 16,550 15,850 230,379 3,766,696,650
01/10/2020 16,100 0.50 3.11 15,600 16,250 15,700 185,617 2,988,433,700
30/09/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 72,269 1,127,396,400
29/09/2020 15,600 -0.10 -0.64 15,650 16,000 15,600 104,453 1,629,466,800
28/09/2020 15,650 0.00 ■■ 0.00 15,700 15,850 15,550 70,478 1,102,980,700
25/09/2020 15,700 -0.10 -0.64 15,800 15,900 15,400 127,776 2,006,083,200
24/09/2020 15,800 -0.20 -1.27 16,000 16,000 15,750 67,727 1,070,086,600
23/09/2020 16,000 0.20 1.25 15,800 16,250 15,800 87,360 1,397,760,000
22/09/2020 15,800 -0.30 -1.90 16,050 16,150 15,700 147,254 2,326,613,200
21/09/2020 16,050 0.50 3.12 15,550 16,150 15,600 217,079 3,484,117,950
18/09/2020 15,550 0.00 ■■ 0.00 15,600 15,700 15,450 72,023 1,119,957,650
17/09/2020 15,600 0.00 ■■ 0.00 15,600 15,650 15,300 108,498 1,692,568,800
16/09/2020 15,600 0.00 ■■ 0.00 15,550 15,700 15,450 52,279 815,552,400
15/09/2020 15,550 -0.20 -1.29 15,750 15,900 15,450 112,942 1,756,248,100
14/09/2020 15,750 0.40 2.54 15,400 15,750 15,500 161,132 2,537,829,000
11/09/2020 15,400 0.30 1.95 15,100 15,450 15,100 67,460 1,038,884,000
10/09/2020 15,100 -0.40 -2.65 15,450 15,600 15,100 134,000 2,023,400,000
09/09/2020 15,450 0.30 1.94 15,150 15,550 14,850 1,347,810 20,823,664,500
08/09/2020 15,150 0.70 4.62 14,500 15,150 14,650 115,325 1,747,173,750
07/09/2020 14,500 -0.70 -4.83 15,150 15,300 14,500 129,983 1,884,753,500
04/09/2020 15,150 -0.30 -1.98 15,400 15,300 15,050 143,174 2,169,086,100
03/09/2020 15,400 -0.20 -1.30 15,600 15,800 15,350 72,840 1,121,736,000
02/09/2020 15,600 0.00 ■■ 0.00 15,550 15,800 15,350 130,176 2,030,745,600
01/09/2020 15,600 0.00 ■■ 0.00 15,550 15,800 15,350 130,176 2,030,745,600
31/08/2020 15,550 0.10 0.64 15,450 15,950 15,350 117,904 1,833,407,200
28/08/2020 15,450 -0.40 -2.59 15,800 16,000 15,400 129,928 2,007,387,600
27/08/2020 15,800 1.00 6.33 14,850 15,850 14,800 213,741 3,377,107,800
26/08/2020 14,850 -0.10 -0.67 14,950 15,000 14,650 56,244 835,223,400
25/08/2020 14,950 0.10 0.67 14,850 15,200 14,850 109,669 1,639,551,550
24/08/2020 14,850 0.30 2.02 14,600 15,100 14,750 89,771 1,333,099,350
21/08/2020 14,600 0.40 2.74 14,150 14,700 14,250 107,182 1,564,857,200
20/08/2020 14,150 -0.20 -1.41 14,300 14,400 14,000 58,482 827,520,300
19/08/2020 14,300 -0.10 -0.70 14,400 14,400 14,050 110,778 1,584,125,400
18/08/2020 14,400 0.10 0.69 14,350 14,800 14,250 80,654 1,161,417,600
17/08/2020 14,350 0.30 2.09 14,100 14,500 13,800 55,320 793,842,000
14/08/2020 14,100 0.30 2.13 13,800 14,300 13,700 154,744 2,181,890,400
13/08/2020 13,800 0.40 2.90 13,400 13,900 13,400 131,884 1,819,999,200
12/08/2020 13,400 0.20 1.49 13,200 13,450 13,250 25,555 342,437,000
11/08/2020 13,200 -0.20 -1.52 13,400 13,600 13,200 69,970 923,604,000
10/08/2020 13,400 -0.10 -0.75 13,500 13,650 13,400 39,817 533,547,800
07/08/2020 13,500 -0.10 -0.74 13,600 13,750 13,450 28,078 379,053,000
06/08/2020 13,600 0.10 0.74 13,500 13,800 13,450 42,177 573,607,200
05/08/2020 13,500 0.60 4.44 12,900 13,700 13,000 75,586 1,020,411,000
04/08/2020 12,900 0.20 1.55 12,750 13,000 12,750 30,609 394,856,100
03/08/2020 12,750 0.20 1.57 12,550 12,900 12,550 15,873 202,380,750
31/07/2020 12,550 0.00 ■■ 0.00 12,550 12,700 12,150 10,152 127,407,600
30/07/2020 12,550 0.30 2.39 12,250 12,650 12,250 47,367 594,455,850
29/07/2020 12,250 -0.80 -6.53 13,000 12,800 12,100 87,526 1,072,193,500
28/07/2020 13,000 0.70 5.38 12,300 13,000 12,200 15,179 197,327,000
27/07/2020 12,300 -0.70 -5.69 13,000 12,900 12,200 39,019 479,933,700
26/07/2020 13,000 -0.90 -6.92 13,850 13,850 13,000 64,459 837,967,000
24/07/2020 13,000 -0.90 -6.92 13,850 13,850 13,000 64,459 837,967,000
23/07/2020 13,850 -0.20 -1.44 14,000 14,000 13,700 10,297 142,613,450
22/07/2020 14,000 -0.20 -1.43 14,150 14,250 13,900 14,937 209,118,000
21/07/2020 14,150 0.20 1.41 14,000 14,350 13,950 42,591 602,662,650
20/07/2020 14,000 0.20 1.43 13,850 14,400 13,950 49,768 696,752,000
19/07/2020 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 25,515 353,382,750
17/07/2020 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 25,515 353,382,750
16/07/2020 13,800 0.00 ■■ 0.00 13,850 13,900 13,650 8,349 115,216,200
15/07/2020 13,850 -0.20 -1.44 14,000 14,000 13,800 13,806 191,213,100
14/07/2020 14,000 0.20 1.43 13,850 14,000 13,750 15,229 213,206,000
13/07/2020 13,850 0.00 ■■ 0.00 13,850 14,050 13,800 37,936 525,413,600
12/07/2020 13,850 0.00 ■■ 0.00 13,850 14,000 13,800 20,099 278,371,150
10/07/2020 13,850 0.00 ■■ 0.00 13,850 14,000 13,800 20,099 278,371,150
09/07/2020 13,850 0.00 ■■ 0.00 13,800 14,000 13,700 9,372 129,802,200
08/07/2020 13,800 0.00 ■■ 0.00 13,850 13,950 13,600 4,690 64,722,000
07/07/2020 13,850 0.20 1.44 13,650 14,100 13,600 18,413 255,020,050
06/07/2020 13,650 0.10 0.73 13,550 13,750 13,500 4,641 63,349,650
05/07/2020 13,550 0.10 0.74 13,500 13,600 13,400 5,024 68,075,200
03/07/2020 13,550 0.10 0.74 13,500 13,600 13,400 5,024 68,075,200
02/07/2020 13,500 -0.10 -0.74 13,550 13,600 13,500 5,577 75,289,500
01/07/2020 13,550 0.20 1.48 13,400 13,600 13,300 7,424 100,595,200
30/06/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 4,778 64,025,200
29/06/2020 13,400 -0.30 -2.24 13,700 13,550 13,200 20,659 276,830,600
27/06/2020 13,700 0.10 0.73 13,600 13,800 13,600 69,780 955,986,000
26/06/2020 13,700 0.10 0.73 13,600 13,800 13,600 69,780 955,986,000
25/06/2020 13,600 -0.30 -2.21 13,900 13,900 13,600 37,982 516,555,200
24/06/2020 13,900 0.00 ■■ 0.00 13,900 14,100 13,750 8,100 112,590,000
23/06/2020 13,900 0.10 0.72 13,800 14,200 13,800 27,149 377,371,100
22/06/2020 13,800 0.10 0.72 13,700 13,950 13,750 16,216 223,780,800
19/06/2020 13,700 0.10 0.73 13,600 13,900 13,500 19,033 260,752,100
18/06/2020 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 7,578 103,060,800
17/06/2020 13,600 -0.20 -1.47 13,800 13,900 13,600 89,730 1,220,328,000
16/06/2020 13,800 0.10 0.72 13,700 13,950 13,600 15,715 216,867,000
15/06/2020 13,700 0.00 ■■ 0.00 13,700 14,400 13,400 37,005 506,968,500
14/06/2020 13,700 -0.40 -2.92 14,100 14,000 13,400 32,750 448,675,000
12/06/2020 13,700 -0.40 -2.92 14,100 14,000 13,400 32,750 448,675,000
11/06/2020 14,100 -0.80 -5.67 14,850 14,900 14,100 36,849 519,570,900
10/06/2020 14,850 0.00 ■■ 0.00 14,800 14,850 14,500 35,486 526,967,100
09/06/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 31,627 468,079,600
08/06/2020 14,800 0.20 1.35 14,650 15,000 14,650 47,957 709,763,600
06/06/2020 14,650 0.10 0.68 14,600 14,650 14,000 39,828 583,480,200
05/06/2020 14,650 0.10 0.68 14,600 14,650 14,000 39,828 583,480,200
04/06/2020 14,600 -0.30 -2.05 14,900 15,150 14,600 36,178 528,198,800
03/06/2020 14,900 0.40 2.68 14,550 15,000 14,600 31,712 472,508,800
02/06/2020 14,550 -0.20 -1.37 14,750 15,200 14,550 34,340 499,647,000
01/06/2020 14,750 0.00 ■■ 0.00 14,750 14,850 14,550 32,439 478,475,250
31/05/2020 14,750 0.40 2.71 14,300 14,800 14,050 30,776 453,946,000
29/05/2020 14,750 0.40 2.71 14,300 14,800 14,050 30,776 453,946,000
28/05/2020 14,300 -0.40 -2.80 14,700 14,700 14,250 18,331 262,133,300
27/05/2020 14,700 0.00 ■■ 0.00 14,700 15,000 14,550 67,596 993,661,200
26/05/2020 14,700 0.90 6.12 13,750 14,700 13,900 84,400 1,240,680,000
25/05/2020 13,750 0.20 1.45 13,600 13,850 13,500 17,741 243,938,750
24/05/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 36,749 499,786,400
22/05/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 36,749 499,786,400
21/05/2020 13,600 -0.10 -0.74 13,700 13,700 13,550 27,425 372,980,000
20/05/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 15,287 209,431,900
19/05/2020 13,700 0.10 0.73 13,600 13,950 13,600 26,181 358,679,700
18/05/2020 13,600 -0.20 -1.47 13,800 13,950 13,500 26,622 362,059,200
17/05/2020 13,800 -0.30 -2.17 14,100 14,150 13,550 19,882 274,371,600
15/05/2020 13,800 -0.30 -2.17 14,100 14,150 13,550 19,882 274,371,600
14/05/2020 14,100 0.00 ■■ 0.00 14,100 14,450 13,900 34,364 484,532,400
13/05/2020 14,100 0.60 4.26 13,500 14,100 13,450 41,304 582,386,400
12/05/2020 13,500 -0.10 -0.74 13,550 13,600 13,300 34,870 470,745,000
11/05/2020 13,550 -0.30 -2.21 13,800 13,800 13,450 25,312 342,977,600
10/05/2020 13,800 0.00 ■■ 0.00 13,800 14,300 13,650 19,539 269,638,200
08/05/2020 13,800 0.00 ■■ 0.00 13,800 14,300 13,650 19,539 269,638,200
07/05/2020 13,800 0.50 3.62 13,350 14,000 13,000 55,969 772,372,200
06/05/2020 13,350 0.40 3.00 12,900 13,350 12,500 20,631 275,423,850
05/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 6,691 86,313,900
04/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 6,963 89,822,700
01/05/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
30/04/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
29/04/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,850 3,779 48,749,100
28/04/2020 12,900 -0.20 -1.55 13,100 13,100 12,800 5,714 73,710,600
27/04/2020 13,100 -0.20 -1.53 13,250 13,300 13,000 6,796 89,027,600
26/04/2020 13,250 -0.20 -1.51 13,400 13,400 13,000 6,200 82,150,000
24/04/2020 13,250 -0.20 -1.51 13,400 13,400 13,000 6,200 82,150,000
23/04/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,100 12,220 163,748,000
22/04/2020 13,400 0.80 5.97 12,650 13,400 12,200 10,766 144,264,400
21/04/2020 12,650 -0.70 -5.53 13,300 13,200 12,400 17,597 222,602,050
20/04/2020 13,300 0.40 3.01 12,900 13,450 13,000 21,460 285,418,000
19/04/2020 12,900 0.40 3.10 12,500 12,950 12,400 13,559 174,911,100
17/04/2020 12,900 0.40 3.10 12,500 12,950 12,400 13,559 174,911,100
16/04/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,200 7,070 88,375,000
15/04/2020 12,500 0.40 3.20 12,100 12,500 12,100 13,917 173,962,500
14/04/2020 12,100 -0.10 -0.83 12,200 12,200 11,550 21,559 260,863,900
13/04/2020 12,200 -0.10 -0.82 12,300 12,550 12,100 7,423 90,560,600
12/04/2020 12,300 0.40 3.25 11,950 12,600 12,000 9,973 122,667,900
10/04/2020 12,300 0.40 3.25 11,950 12,600 12,000 9,973 122,667,900
09/04/2020 11,950 0.80 6.69 11,200 11,950 11,100 36,272 433,450,400
08/04/2020 11,200 -0.10 -0.89 11,250 11,400 10,800 10,877 121,822,400
07/04/2020 11,250 0.00 ■■ 0.00 11,250 11,900 11,000 659 7,413,750
06/04/2020 11,250 0.70 6.22 10,550 11,250 11,050 6,693 75,296,250
03/04/2020 10,550 0.00 ■■ 0.00 10,600 10,950 10,300 9,033 95,298,150
02/04/2020 10,600 0.60 5.66 10,000 10,600 10,000 8,176 86,665,600
01/04/2020 10,600 0.60 5.66 10,000 10,600 10,000 8,176 86,665,600
31/03/2020 10,000 -0.50 -5.00 10,500 10,600 9,850 7,578 75,780,000
30/03/2020 10,500 -0.40 -3.81 10,850 10,650 10,100 6,746 70,833,000
29/03/2020 10,850 -0.10 -0.92 10,900 10,850 10,700 1,467 15,916,950
27/03/2020 10,850 -0.10 -0.92 10,900 10,850 10,700 1,467 15,916,950
26/03/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 1,731 18,867,900
25/03/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,500 16,839 183,545,100
24/03/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,150 18,224 198,641,600
23/03/2020 10,900 -0.80 -7.34 11,700 11,600 10,900 27,607 300,916,300
22/03/2020 11,700 -0.20 -1.71 11,850 12,300 11,700 3,232 37,814,400
20/03/2020 11,700 -0.20 -1.71 11,850 12,300 11,700 3,232 37,814,400
19/03/2020 11,850 -0.50 -4.22 12,300 12,100 11,600 6,212 73,612,200
18/03/2020 12,300 -0.10 -0.81 12,400 12,700 12,000 8,577 105,497,100
17/03/2020 12,400 0.10 0.81 12,300 12,500 11,800 7,787 96,558,800
16/03/2020 12,300 -0.20 -1.63 12,500 12,500 12,000 26,630 327,549,000
14/03/2020 12,500 -0.50 -4.00 12,500 12,500 11,650 30,870 385,875,000
13/03/2020 12,500 -0.50 -4.00 12,500 12,500 11,650 30,870 385,875,000
12/03/2020 12,500 -0.30 -2.40 12,800 13,000 11,950 78,670 983,375,000
11/03/2020 12,800 -0.60 -4.69 13,400 13,800 12,700 121,260 1,552,128,000
10/03/2020 13,400 0.40 2.99 13,000 13,400 12,300 3,311 44,367,400
09/03/2020 13,000 -0.90 -6.92 13,950 13,850 13,000 15,149 196,937,000
07/03/2020 13,950 0.30 2.15 13,700 14,100 13,800 13,144 183,358,800
06/03/2020 13,950 0.30 2.15 13,700 14,100 13,800 13,144 183,358,800
05/03/2020 13,700 -0.40 -2.92 14,100 14,400 13,650 16,857 230,940,900
04/03/2020 14,100 0.00 ■■ 0.00 14,100 14,300 13,800 8,517 120,089,700
03/03/2020 14,100 0.10 0.71 14,000 14,450 13,850 5,959 84,021,900
02/03/2020 14,000 -0.40 -2.86 14,400 14,300 13,900 13,509 189,126,000
28/02/2020 14,400 -0.10 -0.69 14,500 14,400 14,000 1,491 21,470,400
27/02/2020 14,500 -0.10 -0.69 14,600 14,500 14,300 1,581 22,924,500
26/02/2020 14,600 0.10 0.68 14,500 14,600 14,100 4,933 72,021,800
25/02/2020 14,500 -0.10 -0.69 14,550 14,550 14,200 971 14,079,500
24/02/2020 14,550 -0.10 -0.69 14,700 14,700 14,200 2,792 40,623,600
21/02/2020 14,700 0.00 ■■ 0.00 14,650 14,700 14,500 2,301 33,824,700
20/02/2020 14,650 0.30 2.05 14,400 14,700 14,400 2,952 43,246,800
19/02/2020 14,400 0.20 1.39 14,250 14,600 14,400 3,419 49,233,600
18/02/2020 14,250 -0.10 -0.70 14,300 14,450 14,250 2,262 32,233,500
17/02/2020 14,300 -0.10 -0.70 14,400 14,300 14,150 1,678 23,995,400
15/02/2020 14,400 0.10 0.69 14,350 14,400 14,200 3,965 57,096,000
14/02/2020 14,400 0.10 0.69 14,350 14,400 14,200 3,965 57,096,000
13/02/2020 14,350 0.00 ■■ 0.00 14,350 14,450 14,200 1,424 20,434,400
12/02/2020 14,350 0.00 ■■ 0.00 14,350 14,450 14,200 10,672 153,143,200
11/02/2020 14,350 0.00 ■■ 0.00 14,350 14,500 13,850 1,598 22,931,300
10/02/2020 14,350 -0.10 -0.70 14,450 14,450 14,050 1,586 22,759,100
09/02/2020 14,450 -0.10 -0.69 14,500 14,650 14,400 2,428 35,084,600
07/02/2020 14,450 -0.10 -0.69 14,500 14,650 14,400 2,428 35,084,600
06/02/2020 14,500 0.00 ■■ 0.00 14,500 14,600 14,000 12,885 186,832,500
05/02/2020 14,500 0.30 2.07 14,200 14,800 13,700 2,935 42,557,500
04/02/2020 14,200 0.30 2.11 13,900 14,250 13,700 1,722 24,452,400
03/02/2020 13,900 -0.80 -5.76 14,700 14,400 13,700 40,756 566,508,400
02/02/2020 14,700 -0.10 -0.68 14,800 14,750 14,400 2,421 35,588,700
31/01/2020 14,700 -0.10 -0.68 14,800 14,750 14,400 2,421 35,588,700
30/01/2020 14,800 -0.10 -0.68 14,900 14,900 14,500 584 8,643,200
29/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
28/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
27/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
26/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
24/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
23/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
22/01/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 1,803 26,864,700
21/01/2020 14,900 -0.05 -0.34 14,950 15,200 14,700 2,240 33,376,000
20/01/2020 14,950 -0.15 -1.00 14,950 15,200 14,750 37,670 563,166,500
17/01/2020 14,950 0.05 0.33 14,900 15,000 14,700 151,130 2,259,393,500
16/01/2020 14,900 -0.05 -0.34 14,950 14,950 14,850 53,920 803,408,000
15/01/2020 14,950 0.15 1.00 14,800 14,950 14,700 57,080 853,346,000
14/01/2020 14,700 -0.15 -1.02 14,700 14,700 14,550 730 10,731,000
13/01/2020 14,700 0.10 0.68 14,550 14,800 14,400 9,374 137,797,800
10/01/2020 14,550 0.20 1.37 14,400 14,600 14,300 9,386 136,566,300
09/01/2020 14,400 0.40 2.78 14,000 14,450 14,000 8,107 116,740,800
08/01/2020 14,000 -0.60 -4.29 14,600 14,600 14,000 8,780 122,920,000
07/01/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 17,714 258,624,400
06/01/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,550 13,905 203,013,000
03/01/2020 14,600 -0.20 -1.37 14,800 15,100 14,600 15,197 221,876,200
02/01/2020 14,800 -0.10 -0.68 14,950 14,900 14,750 6,552 96,969,600
31/12/2019 14,950 -0.10 -0.67 15,000 15,050 14,700 1,567 23,426,650
30/12/2019 15,000 0.20 1.33 14,800 15,000 14,550 6,114 91,710,000
28/12/2019 14,800 0.10 0.68 14,750 14,800 14,500 10,317 152,691,600
27/12/2019 14,800 0.10 0.68 14,750 14,800 14,500 10,317 152,691,600
26/12/2019 14,750 0.10 0.68 14,650 14,800 14,550 19,593 288,996,750
25/12/2019 14,650 0.00 ■■ 0.00 14,650 14,900 14,500 6,252 91,591,800
24/12/2019 14,650 -0.10 -0.68 14,750 14,750 14,450 4,018 58,863,700
23/12/2019 14,750 0.10 0.68 14,700 14,850 14,400 15,736 232,106,000
21/12/2019 14,700 -0.25 -1.70 14,950 15,000 14,450 93,110 1,368,717,000
20/12/2019 14,700 -0.25 -1.70 14,950 15,000 14,450 93,110 1,368,717,000
19/12/2019 14,950 -0.10 -0.67 15,000 15,100 14,650 4,888 73,075,600
18/12/2019 15,000 -0.30 -2.00 15,300 15,250 14,700 5,031 75,465,000
17/12/2019 15,300 0.10 0.65 15,250 15,400 15,050 12,337 188,756,100
16/12/2019 15,250 -0.20 -1.31 15,450 15,500 15,200 4,389 66,932,250
14/12/2019 15,450 0.20 1.29 15,250 15,500 15,050 20,245 312,785,250
13/12/2019 15,450 0.20 1.29 15,250 15,500 15,050 20,245 312,785,250
12/12/2019 15,250 -0.10 -0.66 15,300 15,250 15,100 3,323 50,675,750
11/12/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,050 3,131 47,904,300
10/12/2019 15,300 0.10 0.65 15,250 15,400 15,100 6,271 95,946,300
09/12/2019 15,250 0.40 2.62 14,800 15,250 14,800 24,750 377,437,500
07/12/2019 14,800 0.00 ■■ 0.00 14,800 14,950 14,700 9,511 140,762,800
06/12/2019 14,800 0.00 ■■ 0.00 14,800 14,950 14,700 9,511 140,762,800
05/12/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 5,971 88,370,800
04/12/2019 14,800 -0.10 -0.68 14,950 14,950 14,550 9,912 146,697,600
03/12/2019 14,950 0.40 2.68 14,550 15,000 14,400 30,451 455,242,450
02/12/2019 14,550 -0.10 -0.69 14,700 14,700 14,100 20,029 291,421,950
29/11/2019 14,700 0.10 0.68 14,600 14,700 14,500 6,668 98,019,600
28/11/2019 14,600 0.20 1.37 14,400 14,700 14,350 40,944 597,782,400
27/11/2019 14,400 0.00 ■■ 0.00 14,400 14,550 14,350 13,798 198,691,200
26/11/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,400 9,134 131,529,600
25/11/2019 14,450 -0.10 -0.69 14,500 14,500 14,250 4,924 71,151,800
23/11/2019 14,500 0.40 2.76 14,100 14,500 14,100 8,034 116,493,000
22/11/2019 14,500 0.40 2.76 14,100 14,500 14,100 8,034 116,493,000
21/11/2019 14,100 -0.90 -6.38 15,000 15,100 14,100 67,229 947,928,900
20/11/2019 15,000 0.10 0.67 14,900 15,100 14,900 3,017 45,255,000
19/11/2019 14,900 -0.20 -1.34 15,100 15,200 14,900 6,610 98,489,000
18/11/2019 15,100 0.20 1.32 14,950 15,200 14,950 12,540 189,354,000
15/11/2019 14,950 -0.10 -0.67 15,000 15,200 14,950 15,278 228,406,100
14/11/2019 15,000 -0.60 -4.00 15,550 15,550 15,000 17,300 259,500,000
13/11/2019 15,550 0.00 ■■ 0.00 15,550 15,550 15,350 48,815 759,073,250
12/11/2019 15,550 0.20 1.29 15,350 15,550 15,350 17,306 269,108,300
11/11/2019 15,350 -1.10 -7.17 16,400 16,000 15,250 33,197 509,573,950
08/11/2019 16,400 0.00 ■■ 0.00 16,400 16,550 16,350 34,455 565,062,000
07/11/2019 16,400 -0.20 -1.22 16,600 16,750 16,400 14,914 244,589,600
06/11/2019 16,600 0.10 0.60 16,500 16,800 16,550 26,045 432,347,000
05/11/2019 16,500 -0.10 -0.61 16,600 16,650 16,450 8,528 140,712,000
04/11/2019 16,600 -0.30 -1.81 16,900 16,900 16,350 21,661 359,572,600
03/11/2019 16,900 -0.10 -0.59 16,950 16,950 16,700 26,813 453,139,700
01/11/2019 16,900 -0.10 -0.59 16,950 16,950 16,700 26,813 453,139,700
31/10/2019 16,950 0.10 0.59 16,900 17,000 16,800 19,217 325,728,150
30/10/2019 16,900 0.00 ■■ 0.00 16,850 17,000 16,600 17,654 298,352,600
29/10/2019 16,850 0.20 1.19 16,700 16,900 16,500 16,581 279,389,850
28/10/2019 16,700 0.20 1.20 16,500 16,700 16,350 15,210 254,007,000
26/10/2019 16,500 -0.10 -0.61 16,550 16,700 16,450 8,259 136,273,500
25/10/2019 16,500 -0.10 -0.61 16,550 16,700 16,450 8,259 136,273,500
24/10/2019 16,550 0.60 3.63 16,000 16,700 15,850 47,744 790,163,200
23/10/2019 16,000 -0.10 -0.63 16,050 16,100 15,850 16,800 268,800,000
22/10/2019 16,050 0.10 0.62 16,000 16,200 15,800 19,152 307,389,600
21/10/2019 16,000 0.50 3.13 15,500 16,150 15,500 24,851 397,616,000
18/10/2019 15,500 -0.20 -1.29 15,700 16,100 15,500 12,071 187,100,500
17/10/2019 15,700 0.10 0.64 15,600 15,700 15,400 2,945 46,236,500
16/10/2019 15,600 0.10 0.64 15,500 15,800 15,400 4,043 63,070,800
15/10/2019 15,500 -0.40 -2.58 15,850 15,950 15,500 13,565 210,257,500
14/10/2019 15,850 -0.10 -0.63 15,900 16,100 15,750 12,750 202,087,500
11/10/2019 15,900 0.30 1.89 15,600 15,900 15,550 17,472 277,804,800
10/10/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 15,165 236,574,000
09/10/2019 15,600 0.40 2.56 15,200 15,600 15,050 14,469 225,716,400
08/10/2019 15,200 -0.40 -2.63 15,600 15,500 15,100 46,235 702,772,000
07/10/2019 15,600 -0.50 -3.21 16,100 16,100 15,600 9,545 148,902,000
04/10/2019 16,100 0.20 1.24 15,900 16,350 15,950 13,331 214,629,100
03/10/2019 15,900 1.00 6.29 14,900 15,900 15,100 52,990 842,541,000
02/10/2019 14,900 -0.20 -1.34 15,100 15,300 14,850 47,723 711,072,700
01/10/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,050 4,547 68,659,700
30/09/2019 15,100 -0.10 -0.66 15,150 15,300 15,100 13,993 211,294,300
27/09/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 6,521 98,793,150
26/09/2019 15,150 -0.10 -0.66 15,250 15,300 15,150 2,356 35,693,400
25/09/2019 15,250 0.10 0.66 15,200 15,350 15,050 967 14,746,750
24/09/2019 15,200 0.10 0.66 15,100 15,300 15,050 4,579 69,600,800
23/09/2019 15,100 -0.50 -3.31 15,600 15,600 15,100 13,767 207,881,700
20/09/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,450 1,222 19,063,200
19/09/2019 15,600 0.00 ■■ 0.00 15,600 15,750 15,400 7,303 113,926,800
18/09/2019 15,600 0.10 0.64 15,500 15,750 15,500 1,583 24,694,800
17/09/2019 15,500 0.20 1.29 15,300 15,700 15,400 21,033 326,011,500
16/09/2019 15,300 -0.10 -0.65 15,450 15,400 15,250 681 10,419,300
13/09/2019 15,450 -0.10 -0.65 15,500 15,500 15,300 4,657 71,950,650
12/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 4,468 69,254,000
11/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 4,627 71,718,500
10/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 18,960 293,880,000
09/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 3,646 56,513,000
06/09/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 3,978 61,659,000
05/09/2019 15,500 0.00 ■■ 0.00 15,500 15,800 15,300 7,443 115,366,500
04/09/2019 15,500 0.20 1.29 15,300 15,500 15,200 11,962 185,411,000
03/09/2019 15,300 0.00 ■■ 0.00 15,300 15,500 15,150 1,625 24,862,500
30/08/2019 15,300 0.10 0.65 15,250 15,500 15,100 9,734 148,930,200
29/08/2019 15,250 0.10 0.66 15,150 15,250 15,000 9,576 146,034,000
28/08/2019 15,150 0.00 ■■ 0.00 15,150 15,400 15,100 5,104 77,325,600
27/08/2019 15,150 -0.20 -1.32 15,350 15,600 15,100 17,301 262,110,150
26/08/2019 15,350 -0.40 -2.61 15,750 15,600 15,050 10,725 164,628,750
23/08/2019 15,750 -0.10 -0.63 15,850 15,850 15,500 6,592 103,824,000
22/08/2019 15,850 -0.10 -0.63 15,950 16,100 15,600 8,629 136,769,650
21/08/2019 15,950 0.40 2.51 15,500 16,250 15,500 40,108 639,722,600
20/08/2019 15,500 0.40 2.58 15,100 15,600 15,000 13,398 207,669,000
19/08/2019 15,000 -0.10 -0.67 15,100 15,100 14,950 7,758 116,370,000
16/08/2019 15,100 0.00 ■■ 0.00 15,100 15,150 14,900 4,213 63,616,300
15/08/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,800 4,912 74,171,200
14/08/2019 15,100 0.10 0.66 15,000 15,200 14,900 3,871 58,452,100
13/08/2019 15,000 -0.10 -0.67 15,100 15,100 14,900 8,283 124,245,000
12/08/2019 15,100 -0.10 -0.66 15,200 15,300 15,000 3,252 49,105,200
09/08/2019 15,200 0.10 0.66 15,100 15,200 15,100 4,263 64,797,600
08/08/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 4,383 66,183,300
07/08/2019 15,100 0.00 ■■ 0.00 15,100 15,500 15,000 3,578 54,027,800
06/08/2019 15,100 -0.40 -2.65 15,500 15,500 14,800 16,223 244,967,300
05/08/2019 15,500 -0.10 -0.65 15,550 15,700 15,500 12,650 196,075,000
02/08/2019 15,550 -0.10 -0.64 15,700 15,700 15,550 11,819 183,785,450
01/08/2019 15,700 -0.10 -0.64 15,800 15,850 15,600 2,594 40,725,800
31/07/2019 15,800 0.10 0.63 15,750 15,900 15,700 21,400 338,120,000
30/07/2019 15,750 0.10 0.63 15,700 15,800 15,600 10,989 173,076,750
29/07/2019 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 6,117 96,036,900
26/07/2019 15,700 -0.10 -0.64 15,800 15,850 15,650 3,721 58,419,700
25/07/2019 15,800 0.10 0.63 15,750 15,800 15,600 9,899 156,404,200
24/07/2019 15,750 -0.20 -1.27 15,900 16,000 15,700 10,518 165,658,500
23/07/2019 15,900 -0.30 -1.89 16,200 16,200 15,800 11,419 181,562,100
22/07/2019 16,200 0.50 3.09 15,650 16,650 15,550 38,321 620,800,200
19/07/2019 15,650 0.10 0.64 15,600 15,800 15,500 10,612 166,077,800
18/07/2019 15,600 -0.20 -1.28 15,750 15,750 15,500 10,864 169,478,400
17/07/2019 15,750 -0.10 -0.63 15,800 15,850 15,750 7,876 124,047,000
16/07/2019 15,800 0.10 0.63 15,700 15,850 15,550 12,150 191,970,000
15/07/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,500 8,170 128,269,000
12/07/2019 15,650 -0.20 -1.28 15,850 15,950 15,600 11,046 172,869,900
11/07/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,750 5,921 93,847,850
10/07/2019 15,800 -0.20 -1.27 16,000 16,000 15,700 17,488 276,310,400
09/07/2019 16,000 0.30 1.88 15,700 16,000 15,600 9,666 154,656,000
08/07/2019 15,700 -0.10 -0.64 15,750 15,800 15,700 10,299 161,694,300
05/07/2019 15,750 -0.20 -1.27 15,900 16,000 15,750 11,753 185,109,750
04/07/2019 15,900 0.10 0.63 15,800 16,000 15,750 10,784 171,465,600
03/07/2019 15,800 -0.30 -1.90 16,050 16,050 15,750 22,426 354,330,800
02/07/2019 16,050 -0.30 -1.87 16,300 16,350 16,000 9,131 146,552,550
01/07/2019 16,300 0.30 1.84 16,000 16,300 16,000 14,298 233,057,400
28/06/2019 16,000 -0.30 -1.88 16,300 16,300 16,000 10,049 160,784,000
27/06/2019 16,300 0.30 1.84 16,050 16,350 16,000 14,645 238,713,500
26/06/2019 16,050 0.20 1.25 15,850 16,200 15,800 15,680 251,664,000
25/06/2019 15,850 -0.10 -0.63 15,950 16,000 15,700 13,316 211,058,600
24/06/2019 15,950 -0.20 -1.25 16,150 16,300 15,950 4,026 64,214,700
21/06/2019 16,150 -0.20 -1.24 16,350 16,450 16,150 10,991 177,504,650
20/06/2019 16,350 0.50 3.06 15,850 16,450 15,900 16,946 277,067,100
19/06/2019 15,850 0.10 0.63 15,750 15,950 15,750 6,594 104,514,900
18/06/2019 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 4,261 67,110,750
17/06/2019 15,750 -0.10 -0.63 15,850 16,000 15,700 2,691 42,383,250
16/06/2019 15,850 0.10 0.63 15,750 15,950 15,500 6,516 103,278,600
14/06/2019 15,850 0.10 0.63 15,750 15,950 15,500 6,516 103,278,600
13/06/2019 15,750 0.10 0.63 15,700 16,000 15,600 5,559 87,554,250
11/06/2019 15,950 -0.20 -1.25 16,100 16,100 15,700 13,777 219,743,150
10/06/2019 16,100 0.00 ■■ 0.00 16,100 16,300 15,900 9,350 150,535,000
09/06/2019 16,100 0.60 3.73 15,550 16,200 15,600 8,120 130,732,000
07/06/2019 16,100 0.60 3.73 15,550 16,200 15,600 8,120 130,732,000
06/06/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 4,964 77,190,200
05/06/2019 15,600 0.20 1.28 15,450 15,800 15,450 10,549 164,564,400
04/06/2019 15,450 -0.60 -3.88 16,000 16,200 15,400 32,416 500,827,200
03/06/2019 16,000 -0.40 -2.50 16,400 16,400 16,000 18,593 297,488,000
02/06/2019 16,400 -0.50 -3.05 16,900 17,000 16,400 20,137 330,246,800
31/05/2019 16,400 -0.50 -3.05 16,900 17,000 16,400 20,137 330,246,800
30/05/2019 16,900 -0.30 -1.78 17,200 17,200 16,900 5,839 98,679,100
29/05/2019 17,200 0.30 1.74 16,950 17,400 16,700 26,321 452,721,200
28/05/2019 16,950 0.50 2.95 16,450 17,000 16,450 40,078 679,322,100
27/05/2019 16,450 -0.40 -2.43 16,850 16,900 16,450 13,835 227,585,750
26/05/2019 16,850 -0.10 -0.59 17,000 16,850 16,500 16,923 285,152,550
24/05/2019 16,850 -0.10 -0.59 17,000 16,850 16,500 16,923 285,152,550
23/05/2019 17,000 0.50 2.94 16,500 17,000 16,300 12,480 212,160,000
22/05/2019 16,500 0.10 0.61 16,400 16,800 16,400 38,841 640,876,500
21/05/2019 16,400 -0.80 -4.88 17,200 17,400 16,400 105,720 1,733,808,000
20/05/2019 17,200 -0.50 -2.91 17,700 18,000 17,100 34,091 586,365,200
19/05/2019 17,700 -0.20 -1.13 17,850 17,900 17,500 23,334 413,011,800
17/05/2019 17,700 -0.20 -1.13 17,850 17,900 17,500 23,334 413,011,800
16/05/2019 17,850 0.20 1.12 17,650 17,900 17,500 36,909 658,825,650
15/05/2019 17,650 -0.30 -1.70 17,950 18,200 17,650 42,589 751,695,850
14/05/2019 17,950 0.10 0.56 17,800 18,200 17,600 32,913 590,788,350
13/05/2019 17,800 0.40 2.25 17,450 17,850 17,000 49,652 883,805,600
12/05/2019 17,450 0.10 0.57 17,350 17,600 17,350 19,446 339,332,700
10/05/2019 17,450 0.10 0.57 17,350 17,600 17,350 19,446 339,332,700
09/05/2019 17,350 -0.40 -2.31 17,800 17,800 17,300 39,005 676,736,750
08/05/2019 17,800 0.60 3.37 17,200 17,800 17,000 81,161 1,444,665,800
07/05/2019 17,200 0.60 3.49 16,600 17,500 16,550 42,285 727,302,000
06/05/2019 16,600 -0.50 -3.01 17,100 17,000 16,500 25,238 418,950,800
05/05/2019 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 35,373 604,878,300
03/05/2019 17,100 0.00 ■■ 0.00 17,100 17,500 16,900 35,373 604,878,300
02/05/2019 17,100 1.00 5.85 16,100 17,100 16,100 98,277 1,680,536,700
01/05/2019 16,100 0.10 0.62 16,000 16,100 15,900 3,330 53,613,000
30/04/2019 16,100 0.10 0.62 16,000 16,100 15,900 3,330 53,613,000
29/04/2019 16,100 0.10 0.62 16,000 16,100 15,900 3,330 53,613,000
28/04/2019 16,100 0.10 0.62 16,000 16,100 15,900 3,330 53,613,000
26/04/2019 16,100 0.10 0.62 16,000 16,100 15,900 3,330 53,613,000
25/04/2019 16,000 0.10 0.63 15,900 16,000 15,800 844 13,504,000
24/04/2019 15,900 0.00 ■■ 0.00 15,900 16,200 15,900 15,547 247,197,300
23/04/2019 15,900 -0.20 -1.26 16,150 16,200 15,850 8,294 131,874,600
22/04/2019 16,150 0.00 ■■ 0.00 16,100 16,250 16,100 6,265 101,179,750
21/04/2019 16,100 0.20 1.24 15,900 16,350 15,900 32,587 524,650,700
19/04/2019 16,100 0.20 1.24 15,900 16,350 15,900 32,587 524,650,700
18/04/2019 15,900 -0.10 -0.63 16,000 16,050 15,750 11,666 185,489,400
17/04/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,950 24,943 399,088,000
16/04/2019 16,000 -0.40 -2.50 16,400 16,350 15,800 8,371 133,936,000
15/04/2019 16,400 0.60 3.66 15,800 16,450 15,300 52,451 860,196,400
12/04/2019 16,400 0.60 3.66 15,800 16,450 15,300 52,451 860,196,400
11/04/2019 15,800 0.00 ■■ 0.00 15,800 15,950 15,700 10,925 172,615,000
10/04/2019 15,800 0.20 1.27 15,600 15,900 15,500 16,010 252,958,000
09/04/2019 15,600 -0.60 -3.85 16,200 16,150 15,600 15,519 242,096,400
08/04/2019 16,200 0.00 ■■ 0.00 16,200 16,200 15,950 13,167 213,305,400
05/04/2019 16,200 0.10 0.62 16,150 16,300 15,950 33,684 545,680,800
04/04/2019 16,150 0.90 5.57 15,200 16,150 15,200 45,995 742,819,250
03/04/2019 15,200 0.00 ■■ 0.00 15,150 15,300 15,000 3,770 57,304,000
02/04/2019 15,150 0.10 0.66 15,100 15,400 15,000 13,242 200,616,300
01/04/2019 15,100 -0.10 -0.66 15,200 15,250 15,050 19,211 290,086,100
30/03/2019 13,300 0.20 1.50 13,100 13,300 13,100 119,860 1,594,138,000
29/03/2019 15,200 0.10 0.66 15,100 15,200 14,950 7,051 107,175,200
28/03/2019 15,100 -0.10 -0.66 15,200 15,500 15,000 10,200 154,020,000
27/03/2019 15,200 0.10 0.66 15,050 15,800 15,100 6,544 99,468,800
26/03/2019 15,050 0.00 ■■ 0.00 15,100 15,250 15,050 11,833 178,086,650
25/03/2019 15,100 -0.20 -1.32 15,300 15,300 14,550 10,538 159,123,800
22/03/2019 15,300 -0.10 -0.65 15,400 15,600 15,100 25,115 384,259,500
21/03/2019 15,400 -0.40 -2.60 15,750 15,750 15,400 29,612 456,024,800
20/03/2019 15,750 0.00 ■■ 0.00 15,750 15,900 15,600 9,692 152,649,000
19/03/2019 15,750 -0.40 -2.54 16,100 16,100 15,750 18,720 294,840,000
18/03/2019 16,100 0.00 ■■ 0.00 16,150 16,150 15,900 9,730 156,653,000
15/03/2019 16,150 -0.10 -0.62 16,200 16,200 16,050 12,977 209,578,550
14/03/2019 16,200 0.50 3.09 15,700 16,200 15,600 28,284 458,200,800
13/03/2019 15,700 0.00 ■■ 0.00 15,700 15,900 15,700 23,219 364,538,300
12/03/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,500 36,917 579,596,900
11/03/2019 15,650 -0.30 -1.92 15,900 15,900 15,550 16,115 252,199,750
08/03/2019 15,900 -0.40 -2.52 16,300 16,150 15,750 22,637 359,928,300
07/03/2019 16,300 -0.20 -1.23 16,500 16,700 16,150 21,568 351,558,400
06/03/2019 16,500 0.10 0.61 16,400 16,700 16,050 30,274 499,521,000
05/03/2019 16,400 0.10 0.61 16,300 16,700 16,200 75,001 1,230,016,400
04/03/2019 16,300 0.40 2.45 15,900 16,400 15,800 57,857 943,069,100
01/03/2019 15,900 0.10 0.63 15,800 16,100 15,800 9,380 149,142,000
28/02/2019 15,800 -0.20 -1.27 16,000 16,300 15,600 17,596 278,016,800
27/02/2019 16,000 -0.30 -1.88 16,250 16,250 15,950 25,270 404,320,000
26/02/2019 16,250 0.80 4.92 15,500 16,300 15,500 44,166 717,697,500
25/02/2019 15,500 0.20 1.29 15,350 15,700 15,350 37,432 580,196,000
22/02/2019 15,350 -0.50 -3.26 15,850 15,900 15,350 54,063 829,867,050
21/02/2019 15,850 -0.10 -0.63 15,900 16,100 15,800 46,506 737,120,100
20/02/2019 15,900 -0.20 -1.26 16,100 16,100 15,850 27,789 441,845,100
19/02/2019 16,100 0.00 ■■ 0.00 16,150 16,400 15,850 73,105 1,176,990,500
18/02/2019 16,150 0.30 1.86 15,800 16,200 15,650 81,636 1,318,421,400
15/02/2019 15,800 0.60 3.80 15,250 16,000 15,250 64,303 1,015,987,400
14/02/2019 15,250 0.10 0.66 15,200 15,400 15,100 27,618 421,174,500
13/02/2019 15,200 -0.20 -1.32 15,350 15,450 15,050 33,560 510,112,000
12/02/2019 15,350 -0.40 -2.61 15,700 15,700 15,350 23,506 360,817,100
11/02/2019 15,700 0.30 1.91 15,450 15,700 14,900 19,172 301,000,400
01/02/2019 15,450 -0.20 -1.29 15,600 15,600 15,400 12,493 193,016,850
31/01/2019 15,600 0.10 0.64 15,500 15,600 15,400 23,034 359,330,400
30/01/2019 15,500 0.10 0.65 15,450 15,600 15,400 16,177 250,743,500
29/01/2019 15,450 0.50 3.24 14,900 15,850 15,000 55,611 859,189,950
28/01/2019 14,900 0.00 ■■ 0.00 14,950 15,000 14,750 11,443 170,500,700
25/01/2019 14,950 0.00 ■■ 0.00 14,950 15,050 14,750 31,689 473,750,550
24/01/2019 14,950 0.10 0.67 14,850 15,100 14,850 27,448,000 410,347,600,000
23/01/2019 14,850 -0.30 -2.02 15,150 15,100 14,500 15,325,000 227,576,250,000
22/01/2019 15,150 0.10 0.66 15,100 15,500 15,050 48,192,000 730,108,800,000
21/01/2019 15,100 0.90 5.96 14,150 15,100 14,400 810,330 12,235,983,000
20/01/2019 13,700 -0.30 -2.19 14,000 14,400 13,600 1,000 13,700,000
18/01/2019 14,150 0.15 1.06 14,000 14,400 13,600 334,130 4,727,939,500
17/01/2019 14,000 -0.05 -0.36 14,000 14,150 13,900 72,750 1,018,500,000
16/01/2019 14,000 -0.10 -0.71 14,000 14,200 13,900 107,300 1,502,200,000
15/01/2019 14,000 0.10 0.71 13,900 14,100 13,900 83,740 1,172,360,000
14/01/2019 13,900 -0.10 -0.72 14,000 14,050 13,800 43,580 605,762,000
11/01/2019 14,000 0.30 2.14 13,700 14,050 13,550 161,570 2,261,980,000
10/01/2019 13,700 0.10 0.73 13,600 13,900 13,500 42,410 581,017,000
09/01/2019 13,600 0.10 0.74 13,500 13,900 13,600 73,400 998,240,000
08/01/2019 13,500 -0.10 -0.74 13,600 13,700 13,400 106,810 1,441,935,000
07/01/2019 13,600 0.35 2.57 13,250 14,000 13,300 151,360 2,058,496,000
04/01/2019 13,250 0.40 3.02 12,850 13,300 12,500 195,710 2,593,157,500
03/01/2019 12,850 -0.75 -5.84 13,600 13,600 12,700 257,350 3,306,947,500
02/01/2019 13,600 -0.05 -0.37 13,650 13,800 13,500 70,440 957,984,000
30/12/2018 13,650 0.05 0.37 13,600 13,950 13,600 64,070 874,555,500
28/12/2018 13,650 0.05 0.37 13,600 13,950 13,600 64,070 874,555,500
27/12/2018 13,600 0.10 0.74 13,500 14,100 13,600 96,200 1,308,320,000
26/12/2018 13,500 0.15 1.11 13,350 13,900 13,300 146,780 1,981,530,000
25/12/2018 13,350 -0.65 -4.87 14,000 13,900 13,100 274,920 3,670,182,000
24/12/2018 14,000 -0.30 -2.14 14,300 14,500 14,000 25,040 350,560,000
22/12/2018 14,300 -0.20 -1.40 14,500 14,700 14,000 56,610 809,523,000
21/12/2018 14,300 -0.20 -1.40 14,500 14,700 14,000 56,610 809,523,000
20/12/2018 14,500 0.10 0.69 14,400 14,550 14,200 173,940 2,522,130,000
19/12/2018 14,400 0.55 3.82 13,850 14,400 13,600 162,620 2,341,728,000
18/12/2018 13,850 -0.20 -1.44 14,050 13,900 13,600 224,730 3,112,510,500
17/12/2018 14,050 -0.75 -5.34 14,800 15,000 14,050 239,220 3,361,041,000
14/12/2018 14,800 -0.45 -3.04 15,250 15,250 14,800 292,190 4,324,412,000
13/12/2018 15,250 0.10 0.66 15,150 15,500 15,150 362,780 5,532,395,000
12/12/2018 15,150 0.95 6.27 14,200 15,150 14,100 421,320 6,382,998,000
11/12/2018 14,200 -0.15 -1.06 14,350 14,500 14,050 110,570 1,570,094,000
10/12/2018 14,350 0.25 1.74 14,100 14,450 14,100 232,330 3,333,935,500
09/12/2018 14,100 -0.50 -3.55 14,600 14,800 14,100 232,750 3,281,775,000
07/12/2018 14,100 -0.50 -3.55 14,600 14,800 14,100 232,750 3,281,775,000
06/12/2018 14,600 -0.15 -1.03 14,750 14,800 14,450 232,950 3,401,070,000
05/12/2018 14,750 0.15 1.02 14,600 14,800 14,400 389,210 5,740,847,500
04/12/2018 14,600 0.40 2.74 14,200 14,750 14,300 617,630 9,017,398,000
03/12/2018 14,200 0.90 6.34 13,300 14,200 13,300 1,009,930 14,341,006,000
30/11/2018 13,300 0.20 1.50 13,100 13,300 13,100 119,860 1,594,138,000
29/11/2018 13,100 0.10 0.76 13,100 13,400 13,100 154,090 2,018,579,000
28/11/2018 13,100 -0.15 -1.15 13,250 13,400 13,100 95,680 1,253,408,000
27/11/2018 13,250 0.05 0.38 13,200 13,350 13,150 248,770 3,296,202,500
26/11/2018 13,200 -0.20 -1.52 13,400 13,450 13,050 63,250 834,900,000
25/11/2018 13,400 -0.25 -1.87 13,650 13,700 13,350 43,070 577,138,000
23/11/2018 13,400 -0.25 -1.87 13,650 13,700 13,350 43,070 577,138,000
22/11/2018 13,650 0.20 1.47 13,450 13,700 13,400 461,520 6,299,748,000
21/11/2018 13,450 0.10 0.74 13,350 13,450 13,000 310,160 4,171,652,000
20/11/2018 13,350 -0.10 -0.75 13,350 13,450 13,100 132,520 1,769,142,000
19/11/2018 13,350 -0.15 -1.12 13,500 13,600 13,300 47,150 629,452,500
16/11/2018 13,500 0.10 0.74 13,400 13,500 13,150 97,000 1,309,500,000
15/11/2018 13,400 -0.10 -0.75 13,500 13,600 13,250 169,390 2,269,826,000
14/11/2018 13,500 0.35 2.59 13,150 13,650 13,200 574,410 7,754,535,000
13/11/2018 13,150 0.05 0.38 13,100 13,200 12,850 137,810 1,812,201,500
12/11/2018 13,100 0.20 1.53 12,900 13,100 12,700 156,730 2,053,163,000
09/11/2018 12,900 -0.20 -1.55 13,100 13,200 12,800 190,270 2,454,483,000
08/11/2018 13,100 0.50 3.82 12,600 13,100 12,500 423,310 5,545,361,000
07/11/2018 12,600 0.10 0.79 12,500 12,600 12,300 126,110 1,588,986,000
06/11/2018 12,500 -0.50 -4.00 13,000 13,000 12,500 340,780 4,259,750,000
05/11/2018 13,000 0.05 0.38 12,950 13,050 12,800 97,860 1,272,180,000
02/11/2018 12,950 0.45 3.47 12,500 13,050 12,500 449,620 5,822,579,000
01/11/2018 12,500 0.35 2.80 12,150 12,700 12,150 545,600 6,820,000,000
31/10/2018 12,150 0.35 2.88 11,800 12,300 11,850 171,070 2,078,500,500
30/10/2018 11,800 -0.10 -0.85 11,900 12,200 11,800 61,240 722,632,000
29/10/2018 11,900 0.05 0.42 11,850 11,900 11,800 51,410 611,779,000
27/10/2018 11,850 -0.15 -1.27 12,000 12,450 11,500 149,280 1,768,968,000
26/10/2018 11,850 -0.15 -1.27 12,000 12,450 11,500 149,280 1,768,968,000
25/10/2018 12,000 0.10 0.83 11,900 12,400 11,500 523,910 6,286,920,000
24/10/2018 11,900 -0.20 -1.68 12,100 12,600 11,900 183,600 2,184,840,000
23/10/2018 12,100 -0.50 -4.13 12,600 12,600 12,000 155,540 1,882,034,000
22/10/2018 12,600 -0.05 -0.40 12,650 12,950 12,500 340,920 4,295,592,000
21/10/2018 12,650 -0.05 -0.40 12,650 12,650 12,450 93,630 1,184,419,500
19/10/2018 12,650 -0.05 -0.40 12,650 12,650 12,450 93,630 1,184,419,500
18/10/2018 12,650 -0.35 -2.77 13,000 13,000 12,550 132,290 1,673,468,500
17/10/2018 13,000 0.05 0.38 12,950 13,150 12,950 175,730 2,284,490,000
16/10/2018 12,950 -0.05 -0.39 13,000 13,100 12,900 144,940 1,876,973,000
15/10/2018 13,000 -0.40 -3.08 13,400 13,400 12,850 183,940 2,391,220,000
14/10/2018 13,400 0.55 4.10 12,850 13,400 12,050 360,210 4,826,814,000
12/10/2018 13,400 0.55 4.10 12,850 13,400 12,050 360,210 4,826,814,000
11/10/2018 12,850 -0.95 -7.39 13,800 13,400 12,850 546,660 7,024,581,000
10/10/2018 13,800 -0.60 -4.35 14,400 14,550 13,800 175,200 2,417,760,000
09/10/2018 15,850 0.35 2.21 15,500 15,850 15,550 787,870 12,487,739,500
08/10/2018 15,500 -0.15 -0.97 15,650 15,650 15,400 309,620 4,799,110,000
07/10/2018 15,650 0.20 1.28 15,450 15,650 15,400 646,060 10,110,839,000
05/10/2018 15,650 0.20 1.28 15,450 15,650 15,400 646,060 10,110,839,000
04/10/2018 15,450 -0.20 -1.29 15,650 15,700 15,400 345,950 5,344,927,500
03/10/2018 15,650 0.05 0.32 15,600 15,650 15,150 486,090 7,607,308,500
02/10/2018 15,600 0.30 1.92 15,300 15,650 15,250 772,150 12,045,540,000
01/10/2018 15,300 0.30 1.96 15,000 15,300 14,950 662,780 10,140,534,000
30/09/2018 15,000 -0.20 -1.33 15,200 15,200 14,900 540,500 8,107,500,000
28/09/2018 15,000 -0.20 -1.33 15,200 15,200 14,900 540,500 8,107,500,000
27/09/2018 15,200 0.20 1.32 15,000 15,500 15,000 850,710 12,930,792,000
26/09/2018 15,000 0.90 6.00 14,100 15,000 14,300 1,226,230 18,393,450,000
25/09/2018 14,100 0.45 3.19 13,650 14,100 13,450 794,480 11,202,168,000
24/09/2018 13,650 0.05 0.37 13,650 13,750 13,400 470,040 6,416,046,000
21/09/2018 13,650 -0.05 -0.37 13,700 13,900 13,550 286,300 3,907,995,000
20/09/2018 13,700 0.05 0.36 13,700 13,900 13,500 218,760 2,997,012,000
19/09/2018 13,700 0.05 0.36 13,700 14,000 13,500 442,000 6,055,400,000
18/09/2018 13,700 -0.05 -0.36 13,750 13,800 13,400 388,490 5,322,313,000
17/09/2018 13,750 -0.25 -1.82 14,000 14,300 13,750 416,310 5,724,262,500
14/09/2018 14,000 0.15 1.07 13,850 14,050 13,800 276,230 3,867,220,000
13/09/2018 13,850 0.10 0.72 13,750 14,150 13,500 423,940 5,871,569,000
12/09/2018 13,750 0.30 2.18 13,450 13,850 13,450 487,630 6,704,912,500
11/09/2018 13,450 -0.10 -0.74 13,450 13,500 13,250 286,400 3,852,080,000
10/09/2018 13,450 0.10 0.74 13,350 13,800 13,400 631,460 8,493,137,000
07/09/2018 13,350 0.35 2.62 13,000 13,350 12,800 711,360 9,496,656,000
06/09/2018 13,000 0.55 4.23 12,450 13,100 12,500 610,110 7,931,430,000
05/09/2018 12,450 -0.10 -0.80 12,550 12,800 12,450 300,320 3,738,984,000
04/09/2018 12,550 -0.20 -1.59 12,750 12,950 12,500 362,350 4,547,492,500
03/09/2018 12,750 -0.05 -0.39 12,800 12,900 12,750 198,990 2,537,122,500
31/08/2018 12,750 -0.05 -0.39 12,800 12,900 12,750 198,990 2,537,122,500
30/08/2018 12,800 -0.10 -0.78 12,900 13,100 12,800 340,460 4,357,888,000
29/08/2018 12,900 -0.20 -1.55 13,100 13,200 12,850 349,240 4,505,196,000
28/08/2018 13,100 -0.10 -0.76 13,200 13,300 13,000 875,800 11,472,980,000
27/08/2018 13,200 0.60 4.55 12,600 13,400 12,550 674,150 8,898,780,000
24/08/2018 12,600 -0.20 -1.59 12,800 12,850 12,550 285,640 3,599,064,000
23/08/2018 12,800 0.20 1.56 12,600 13,000 12,700 738,500 9,452,800,000
22/08/2018 12,600 0.65 5.16 11,950 12,700 11,950 1,126,870 14,198,562,000
21/08/2018 11,950 0.05 0.42 11,950 12,050 11,900 172,350 2,059,582,500
20/08/2018 11,950 0.05 0.42 11,900 12,100 11,900 212,170 2,535,431,500
17/08/2018 11,900 -0.05 -0.42 11,900 12,100 11,850 153,890 1,831,291,000
16/08/2018 11,900 -0.05 -0.42 11,950 12,100 11,850 78,150 929,985,000
15/08/2018 11,950 -0.20 -1.67 12,150 12,250 11,950 164,900 1,970,555,000
14/08/2018 12,150 0.35 2.88 11,800 12,200 11,800 377,860 4,590,999,000
13/08/2018 11,800 0.15 1.27 11,800 12,000 11,650 309,660 3,653,988,000
10/08/2018 11,800 0.15 1.27 11,650 11,850 11,650 102,850 1,213,630,000
09/08/2018 11,650 -0.05 -0.43 11,700 12,000 11,650 59,910 697,951,500
08/08/2018 11,700 -0.05 -0.43 11,750 11,850 11,450 105,040 1,228,968,000
07/08/2018 11,750 -0.20 -1.70 11,750 12,000 11,550 115,000 1,351,250,000
06/08/2018 11,750 -0.05 -0.43 11,800 12,000 11,650 60,480 710,640,000
04/08/2018 11,800 0.10 0.85 11,800 11,900 11,700 216,240 2,551,632,000
03/08/2018 11,800 0.10 0.85 11,800 11,900 11,700 216,240 2,551,632,000
02/08/2018 11,800 -0.05 -0.42 11,850 11,950 11,650 120,040 1,416,472,000
01/08/2018 11,850 -0.15 -1.27 12,000 12,200 11,850 94,320 1,117,692,000
31/07/2018 12,000 -0.10 -0.83 12,000 12,300 11,900 155,550 1,866,600,000
30/07/2018 12,000 0.20 1.67 11,800 12,000 11,750 266,300 3,195,600,000
29/07/2018 11,800 -0.30 -2.54 12,100 12,400 11,800 50,970 601,446,000
27/07/2018 11,800 -0.30 -2.54 12,100 12,400 11,800 50,970 601,446,000
26/07/2018 12,100 -0.20 -1.65 12,300 12,900 12,050 133,470 1,614,987,000
25/07/2018 12,300 0.55 4.47 11,750 12,500 11,850 387,050 4,760,715,000
24/07/2018 11,750 0.05 0.43 11,750 12,000 11,700 103,760 1,219,180,000
23/07/2018 11,750 0.60 5.11 11,150 11,900 11,400 445,170 5,230,747,500
22/07/2018 11,150 -0.05 -0.45 11,200 11,300 11,100 129,080 1,439,242,000
20/07/2018 11,150 -0.05 -0.45 11,200 11,300 11,100 129,080 1,439,242,000
19/07/2018 11,200 -0.20 -1.79 11,400 11,550 11,050 59,920 671,104,000
18/07/2018 11,400 0.20 1.75 11,200 11,500 11,100 75,690 862,866,000
17/07/2018 11,200 0.10 0.89 11,100 11,200 10,900 104,540 1,170,848,000
16/07/2018 11,100 0.15 1.35 10,950 11,150 10,900 58,940 654,234,000
15/07/2018 10,950 0.05 0.46 10,900 11,250 10,900 46,390 507,970,500
13/07/2018 10,950 0.05 0.46 10,900 11,250 10,900 46,390 507,970,500
12/07/2018 10,900 -0.10 -0.92 11,000 11,150 10,900 31,840 347,056,000
11/07/2018 11,000 -0.10 -0.91 11,000 11,000 10,900 78,230 860,530,000
10/07/2018 11,000 0.05 0.45 10,950 11,200 10,700 48,260 530,860,000
09/07/2018 10,950 0.25 2.28 10,950 11,200 10,950 78,100 855,195,000
08/07/2018 10,950 0.35 3.20 10,600 11,000 10,650 77,140 844,683,000
06/07/2018 10,950 0.35 3.20 10,600 11,000 10,650 77,140 844,683,000
05/07/2018 10,600 -0.25 -2.36 10,850 11,200 10,550 68,600 727,160,000
04/07/2018 10,850 0.20 1.84 10,650 10,850 10,600 54,910 595,773,500
03/07/2018 10,650 -0.75 -7.04 11,400 11,600 10,650 228,530 2,433,844,500
02/07/2018 11,400 -0.10 -0.88 11,500 11,550 11,200 42,260 481,764,000
01/07/2018 11,500 -0.15 -1.30 11,650 0 0 74,750 859,625,000
29/06/2018 11,500 -0.15 -1.30 11,650 12,000 11,500 74,750 859,625,000
28/06/2018 11,650 -0.30 -2.58 11,950 11,900 11,500 127,960 1,490,734,000
27/06/2018 11,950 0.10 0.84 11,850 12,150 11,800 54,540 651,753,000
26/06/2018 11,850 -0.10 -0.84 11,950 12,000 11,800 30,880 365,928,000
25/06/2018 11,950 0.25 2.09 11,700 12,300 11,800 16,290 194,665,500
22/06/2018 11,700 -0.10 -0.85 11,800 12,100 11,700 100,000 1,170,000,000
21/06/2018 11,800 -0.15 -1.27 11,950 12,000 11,800 117,710 1,388,978,000
20/06/2018 11,950 -0.05 -0.42 12,000 12,300 11,900 77,830 930,068,500
19/06/2018 12,000 -0.30 -2.50 12,300 12,450 11,650 232,770 2,793,240,000
18/06/2018 12,300 -0.40 -3.25 12,700 12,800 12,300 107,480 1,322,004,000
17/06/2018 12,700 0.10 0.79 12,600 12,900 12,450 94,410 1,199,007,000
15/06/2018 12,700 0.10 0.79 12,600 12,900 12,450 94,410 1,199,007,000
14/06/2018 12,600 0.05 0.40 12,550 12,600 12,400 61,020 768,852,000
13/06/2018 12,550 -0.40 -3.19 12,950 12,950 12,400 88,210 1,107,035,500
12/06/2018 12,950 0.05 0.39 12,900 13,000 12,400 111,760 1,447,292,000
11/06/2018 12,900 -0.15 -1.16 13,050 13,250 12,750 60,030 774,387,000
10/06/2018 13,050 0.85 6.51 12,200 13,050 12,300 340,680 4,445,874,000
08/06/2018 13,050 0.85 6.51 12,200 13,050 12,300 340,680 4,445,874,000
07/06/2018 12,200 0.10 0.82 12,100 12,350 12,050 113,380 1,383,236,000
06/06/2018 12,100 0.10 0.83 12,100 12,200 12,000 194,430 2,352,603,000
05/06/2018 12,100 0.05 0.41 12,100 12,200 11,950 121,840 1,474,264,000
04/06/2018 12,100 0.25 2.07 11,850 12,250 11,850 195,710 2,368,091,000
03/06/2018 11,850 -0.20 -1.69 12,050 12,300 11,850 149,620 1,772,997,000
01/06/2018 11,850 -0.20 -1.69 12,050 12,300 11,850 149,620 1,772,997,000
31/05/2018 12,050 0.05 0.41 12,000 12,400 11,950 43,050 518,752,500
30/05/2018 12,000 0.10 0.83 12,000 12,250 11,750 58,280 699,360,000
29/05/2018 12,000 0.25 2.08 11,750 12,400 11,800 231,050 2,772,600,000
28/05/2018 11,750 -0.85 -7.23 12,600 12,800 11,750 440,060 5,170,705,000
27/05/2018 12,600 -0.20 -1.59 12,800 12,900 12,600 144,190 1,816,794,000
25/05/2018 12,600 -0.20 -1.59 12,800 12,900 12,600 144,190 1,816,794,000
24/05/2018 12,800 -0.10 -0.78 12,900 12,900 12,600 71,810 919,168,000
23/05/2018 12,900 0.40 3.10 12,500 12,900 12,500 51,080 658,932,000
22/05/2018 12,500 -0.45 -3.60 12,950 12,900 12,500 157,140 1,964,250,000
21/05/2018 12,950 -0.10 -0.77 13,050 13,050 12,900 61,240 793,058,000
20/05/2018 13,050 -0.05 -0.38 13,100 13,200 12,900 134,700 1,757,835,000
18/05/2018 13,050 -0.05 -0.38 13,100 13,200 12,900 134,700 1,757,835,000
17/05/2018 13,100 0.05 0.38 13,100 13,400 13,000 133,400 1,747,540,000
16/05/2018 13,100 0.05 0.38 13,100 13,200 12,950 163,770 2,145,387,000
15/05/2018 13,100 0.20 1.53 12,900 13,200 12,900 241,680 3,166,008,000
14/05/2018 12,900 -0.30 -2.33 13,200 13,400 12,850 123,080 1,587,732,000
13/05/2018 13,200 -0.10 -0.76 13,300 13,300 12,750 7,410 97,812,000
11/05/2018 13,200 -0.10 -0.76 13,300 13,300 12,750 7,410 97,812,000
10/05/2018 13,300 -0.40 -3.01 13,300 13,450 12,900 173,190 2,303,427,000
09/05/2018 13,300 -0.15 -1.13 13,300 13,400 13,100 75,440 1,003,352,000
08/05/2018 13,300 -0.20 -1.50 13,500 13,650 13,200 92,770 1,233,841,000
07/05/2018 13,500 0.55 4.07 12,950 13,500 12,950 97,890 1,321,515,000
04/05/2018 12,950 0.25 1.93 12,700 13,150 12,700 114,340 1,480,703,000
03/05/2018 12,700 -0.20 -1.57 12,900 12,900 12,600 217,970 2,768,219,000
02/05/2018 12,900 -0.30 -2.33 13,200 13,300 12,700 230,230 2,969,967,000
29/04/2018 13,200 0.35 2.65 12,850 13,450 12,850 247,520 3,267,264,000
27/04/2018 13,200 0.35 2.65 12,850 13,450 12,850 247,520 3,267,264,000
26/04/2018 12,850 -0.35 -2.72 13,200 13,250 12,800 210,940 2,710,579,000
25/04/2018 13,200 -0.30 -2.27 13,500 13,500 13,100 92,280 1,218,096,000
24/04/2018 13,200 -0.30 -2.27 13,500 13,500 13,100 92,280 1,218,096,000
23/04/2018 13,500 -0.05 -0.37 13,550 13,700 13,100 301,520 4,070,520,000
20/04/2018 13,550 0.05 0.37 13,500 13,650 13,400 124,430 1,686,026,500
19/04/2018 13,500 -0.40 -2.96 13,900 13,800 13,500 230,670 3,114,045,000
18/04/2018 13,900 -0.05 -0.36 13,900 13,900 13,800 198,060 2,753,034,000
13/04/2018 13,900 -0.40 -2.88 14,300 14,450 13,900 173,630 2,413,457,000
12/04/2018 14,300 -0.10 -0.70 14,300 14,550 14,050 140,290 2,006,147,000
11/04/2018 14,300 0.10 0.70 14,300 15,300 14,300 141,210 2,019,303,000
10/04/2018 14,300 -0.20 -1.40 14,500 14,650 14,250 156,730 2,241,239,000
09/04/2018 14,500 -0.20 -1.38 14,700 14,900 14,400 143,010 2,073,645,000
06/04/2018 14,700 -0.05 -0.34 14,750 14,900 14,500 44,850 659,295,000
05/04/2018 14,750 0.35 2.37 14,400 14,750 14,400 90,790 1,339,152,500
04/04/2018 14,400 0.05 0.35 14,400 14,700 14,400 196,740 2,833,056,000
03/04/2018 14,400 -0.20 -1.39 14,600 14,600 14,350 402,520 5,796,288,000
02/04/2018 14,600 -0.15 -1.03 14,750 14,800 14,550 404,290 5,902,634,000
01/04/2018 14,750 0.05 0.34 14,700 15,000 14,750 84,740 1,249,915,000
30/03/2018 14,750 0.05 0.34 14,700 15,000 14,750 84,740 1,249,915,000
29/03/2018 14,700 -0.30 -2.04 15,000 15,000 14,600 346,400 5,092,080,000
28/03/2018 15,000 -0.20 -1.33 15,200 15,300 15,000 50,550 758,250,000
27/03/2018 15,200 -0.10 -0.66 15,300 15,700 15,000 474,530 7,212,856,000
26/03/2018 15,300 0.25 1.63 15,050 15,350 14,900 944,880 14,456,664,000
23/03/2018 15,050 -0.15 -1.00 15,200 15,200 14,750 317,400 4,776,870,000
22/03/2018 15,200 -0.10 -0.66 15,300 15,350 15,000 360,110 5,473,672,000
21/03/2018 15,300 0.30 1.96 15,000 15,350 15,000 141,380 2,163,114,000
20/03/2018 15,000 -0.10 -0.67 15,100 15,300 14,800 440,630 6,609,450,000
19/03/2018 15,100 -0.30 -1.99 15,400 15,600 15,050 99,280 1,499,128,000
16/03/2018 15,400 -0.10 -0.65 15,400 15,600 14,900 208,530 3,211,362,000
15/03/2018 15,400 -0.10 -0.65 15,500 16,000 15,400 278,380 4,287,052,000
14/03/2018 15,500 0.50 3.23 15,000 15,500 14,700 392,040 6,076,620,000
13/03/2018 15,000 0.50 3.33 14,500 15,100 14,500 115,820 1,737,300,000
12/03/2018 14,500 -0.40 -2.76 14,900 15,150 14,400 86,310 1,251,495,000
11/03/2018 14,750 -0.15 -1.02 14,900 15,150 14,400 532,000 7,847,000,000
09/03/2018 14,750 -0.15 -1.02 14,900 15,150 14,400 532,000 7,847,000,000
08/03/2018 14,900 -0.15 -1.01 14,900 15,500 14,750 126,550 1,885,595,000
07/03/2018 14,900 0.20 1.34 14,700 15,000 14,200 144,930 2,159,457,000
06/03/2018 14,700 -0.50 -3.40 15,200 15,000 14,500 299,530 4,403,091,000
05/03/2018 15,200 -0.30 -1.97 15,200 15,500 14,900 177,280 2,694,656,000
02/03/2018 15,200 -0.50 -3.29 15,700 15,700 15,150 74,780 1,136,656,000
01/03/2018 15,700 -0.05 -0.32 15,750 15,850 15,400 167,640 2,631,948,000
28/02/2018 15,750 0.75 4.76 15,000 15,850 14,750 340,310 5,359,882,500
27/02/2018 15,000 -0.05 -0.33 15,000 15,000 14,800 63,840 957,600,000
26/02/2018 15,000 -0.05 -0.33 15,000 15,200 14,800 81,920 1,228,800,000
23/02/2018 15,000 0.40 2.67 14,600 15,050 14,600 91,980 1,379,700,000
22/02/2018 14,600 -0.45 -3.08 15,050 15,100 14,600 50,700 740,220,000
21/02/2018 15,050 0.05 0.33 15,050 15,200 14,900 107,920 1,624,196,000
14/02/2018 15,050 0.55 3.65 14,500 15,100 14,500 73,370 1,104,218,500
13/02/2018 15,050 0.55 3.65 14,500 15,100 14,500 73,370 1,104,218,500
12/02/2018 14,500 0.05 0.34 14,450 14,800 14,250 42,580 617,410,000
09/02/2018 14,450 -0.15 -1.04 14,600 14,450 13,700 176,680 2,553,026,000
08/02/2018 14,600 -0.10 -0.68 14,700 14,900 13,700 101,930 1,488,178,000
07/02/2018 14,700 -0.10 -0.68 14,800 14,750 13,900 160,480 2,359,056,000
06/02/2018 13,800 -1.00 -7.25 14,800 14,000 13,800 724,140 9,993,132,000
05/02/2018 14,800 -1.00 -6.76 15,800 15,800 14,800 370,200 5,478,960,000
02/02/2018 15,800 -0.10 -0.63 15,900 16,050 15,800 133,880 2,115,304,000
01/02/2018 15,900 -0.30 -1.89 16,200 16,400 15,800 221,620 3,523,758,000
31/01/2018 16,200 0.50 3.09 15,700 16,200 15,700 268,640 4,351,968,000
30/01/2018 15,700 -0.30 -1.91 16,000 16,000 15,500 573,340 9,001,438,000
29/01/2018 16,000 -0.20 -1.25 16,200 16,400 16,000 244,610 3,913,760,000
26/01/2018 16,200 0.20 1.23 16,000 16,500 16,000 422,730 6,848,226,000
25/01/2018 16,000 -1.20 -7.50 17,200 16,700 16,000 2,100,290 33,604,640,000
24/01/2018 14,650 -2.35 -16.04 17,000 17,800 17,000 959,130 14,051,254,500
22/01/2018 17,200 0.20 1.16 17,000 17,800 17,000 948,270 16,310,244,000
19/01/2018 17,000 -0.20 -1.18 17,200 17,300 16,900 719,700 12,234,900,000
18/01/2018 17,200 0.50 2.91 16,700 17,450 16,800 1,419,880 24,421,936,000
17/01/2018 16,700 0.65 3.89 16,050 16,700 16,000 840,510 14,036,517,000
16/01/2018 16,050 -0.20 -1.25 16,250 16,400 16,000 368,370 5,912,338,500
15/01/2018 16,250 -0.10 -0.62 16,350 16,500 16,200 189,970 3,087,012,500
12/01/2018 16,350 0.15 0.92 16,200 16,600 16,000 424,900 6,947,115,000
11/01/2018 16,200 -0.25 -1.54 16,450 16,500 16,000 546,260 8,849,412,000
10/01/2018 16,450 -0.60 -3.65 17,050 17,000 16,450 677,280 11,141,256,000
09/01/2018 17,050 0.15 0.88 16,900 17,200 16,700 669,630 11,417,191,500
08/01/2018 16,900 0.30 1.78 16,600 17,100 16,600 771,040 13,030,576,000
05/01/2018 16,600 0.70 4.22 15,900 16,750 15,900 1,002,020 16,633,532,000
04/01/2018 15,900 -0.05 -0.31 15,900 16,050 15,800 252,990 4,022,541,000
03/01/2018 15,900 0.05 0.31 15,850 16,100 15,600 274,280 4,361,052,000
02/01/2018 15,850 0.30 1.89 15,550 15,950 15,600 175,160 2,776,286,000
01/01/2018 15,550 -0.45 -2.89 16,000 16,000 15,550 522,660 8,127,363,000
29/12/2017 15,550 -0.45 -2.89 16,000 16,000 15,550 522,660 8,127,363,000
28/12/2017 16,000 -0.05 -0.31 16,000 16,100 15,850 163,520 2,616,320,000
27/12/2017 16,000 0.10 0.63 15,900 16,150 15,900 179,610 2,873,760,000
26/12/2017 15,900 0.05 0.32 15,650 16,200 15,650 282,080 4,485,072,000
25/12/2017 15,850 -0.45 -2.76 16,200 16,200 15,850 459,250 7,279,112,500
22/12/2017 16,300 -0.10 -0.61 16,400 16,600 16,300 153,260 2,498,138,000
21/12/2017 16,400 -0.50 -2.96 16,500 17,000 16,400 272,080 4,462,112,000
20/12/2017 16,900 0.15 0.90 16,950 17,300 16,800 781,250 13,203,125,000
19/12/2017 16,750 0.45 2.76 16,300 16,850 16,300 688,330 11,529,527,500
18/12/2017 16,300 0.05 0.31 16,400 16,600 16,250 345,940 5,638,822,000
15/12/2017 16,250 -0.25 -1.52 16,700 16,700 16,250 312,340 5,075,525,000
14/12/2017 16,500 -0.05 -0.30 16,550 16,700 16,350 297,280 4,905,120,000
13/12/2017 16,550 -0.10 -0.60 16,650 17,000 16,550 350,600 5,802,430,000
12/12/2017 16,650 -0.25 -1.48 16,900 17,000 16,000 425,450 7,083,742,500
11/12/2017 16,900 0.10 0.60 16,800 17,600 16,350 567,980 9,598,862,000
08/12/2017 16,800 0.00 ■■ 0.00 16,800 17,000 16,200 287,010 4,821,768,000
07/12/2017 16,800 0.15 0.90 16,200 16,900 16,100 422,740 7,102,032,000
06/12/2017 16,650 -1.25 -6.98 17,400 17,700 16,650 1,159,860 19,311,669,000
05/12/2017 17,900 0.40 2.29 17,500 18,150 17,500 1,897,440 33,964,176,000
04/12/2017 17,500 0.95 5.74 16,900 17,700 16,200 1,958,770 34,278,475,000
01/12/2017 16,550 0.05 0.30 16,500 16,800 15,950 1,109,490 18,362,059,500
30/11/2017 16,500 0.75 4.76 15,850 16,650 15,600 1,502,290 24,787,785,000
29/11/2017 15,750 0.30 1.94 15,600 16,100 15,500 1,044,540 16,451,505,000
28/11/2017 15,450 0.35 2.32 15,350 15,900 15,350 1,103,440 17,048,148,000
27/11/2017 15,100 0.45 3.07 14,800 15,300 14,800 840,030 12,684,453,000
24/11/2017 14,650 0.20 1.38 14,600 14,900 14,400 959,130 14,051,254,500
23/11/2017 14,450 0.35 2.48 14,100 14,700 13,900 679,090 9,812,850,500
22/11/2017 14,100 0.00 ■■ 0.00 14,000 14,200 13,800 418,570 5,901,837,000
21/11/2017 14,100 0.15 1.08 13,900 14,150 13,900 352,230 4,966,443,000
20/11/2017 13,950 -0.45 -3.12 14,600 14,800 13,850 473,530 6,605,743,500
17/11/2017 14,400 0.90 6.67 13,500 14,400 13,500 1,420,340 20,452,896,000
16/11/2017 13,500 0.35 2.66 13,450 13,500 13,100 213,470 2,881,845,000
15/11/2017 13,150 -0.15 -1.13 13,300 13,650 13,150 288,970 3,799,955,500
14/11/2017 13,300 -0.10 -0.75 13,000 13,450 12,900 320,460 4,262,118,000
13/11/2017 13,400 -0.40 -2.90 13,900 14,000 13,200 279,300 3,742,620,000
10/11/2017 13,800 -0.15 -1.08 13,750 13,950 13,600 257,500 3,553,500,000
09/11/2017 13,950 0.05 0.36 14,100 14,200 13,850 139,520 1,946,304,000
08/11/2017 13,900 0.10 0.72 13,900 14,400 13,800 199,020 2,766,378,000
07/11/2017 13,800 0.65 4.94 13,150 13,850 13,100 392,250 5,413,050,000
06/11/2017 13,150 -0.05 -0.38 13,100 13,150 12,950 220,590 2,900,758,500
03/11/2017 13,200 0.00 ■■ 0.00 13,350 13,450 12,950 168,580 2,225,256,000
02/11/2017 13,200 0.30 2.33 12,900 13,250 12,900 242,050 3,195,060,000
01/11/2017 12,900 -0.10 -0.77 13,000 13,300 12,800 438,040 5,650,716,000
31/10/2017 13,000 -0.70 -5.11 13,700 13,700 13,000 228,660 2,972,580,000
30/10/2017 13,700 -0.30 -2.14 14,000 14,350 13,650 203,630 2,789,731,000
27/10/2017 14,000 0.05 0.36 13,800 14,150 13,750 194,960 2,729,440,000
26/10/2017 13,950 -0.35 -2.45 14,300 14,500 13,900 290,900 4,058,055,000
25/10/2017 14,300 -0.30 -2.05 14,450 14,650 14,300 304,220 4,350,346,000
24/10/2017 14,600 -0.15 -1.02 14,800 14,800 14,400 238,630 3,483,998,000
23/10/2017 14,750 -0.25 -1.67 14,800 14,950 14,700 292,560 4,315,260,000
20/10/2017 15,000 -0.10 -0.66 15,200 15,200 14,850 308,220 4,623,300,000
19/10/2017 15,100 0.45 3.07 14,700 15,500 14,600 871,730 13,163,123,000
18/10/2017 14,650 -0.05 -0.34 14,700 14,800 14,600 149,860 2,195,449,000
17/10/2017 14,700 0.05 0.34 14,700 14,700 14,600 219,520 3,226,944,000
16/10/2017 14,650 0.10 0.69 14,550 14,700 14,550 360,980 5,288,357,000
13/10/2017 14,550 -0.15 -1.02 14,600 14,700 14,550 209,740 3,051,717,000
12/10/2017 14,700 0.00 ■■ 0.00 14,700 14,750 14,600 302,370 4,444,839,000
11/10/2017 14,700 -0.15 -1.01 14,850 14,850 14,700 366,780 5,391,666,000
10/10/2017 14,850 -0.10 -0.67 14,800 14,850 14,700 380,520 5,650,722,000
09/10/2017 14,950 0.25 1.70 14,700 14,950 14,650 442,830 6,620,308,500
06/10/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 184,020 2,705,094,000
05/10/2017 14,700 0.10 0.68 14,600 14,850 14,450 707,010 10,393,047,000
04/10/2017 14,600 0.10 0.69 14,800 14,800 14,400 173,780 2,537,188,000
03/10/2017 14,500 -0.10 -0.68 14,700 14,700 14,450 318,730 4,621,585,000
02/10/2017 14,600 -0.10 -0.68 14,850 14,850 14,550 163,030 2,380,238,000
29/09/2017 14,700 -0.05 -0.34 14,650 14,750 14,600 266,610 3,919,167,000
28/09/2017 14,750 0.00 ■■ 0.00 14,750 14,900 14,700 357,880 5,278,730,000
27/09/2017 14,750 -0.10 -0.67 14,850 14,850 14,700 375,130 5,533,167,500
26/09/2017 14,850 -0.15 -1.00 14,950 14,950 14,700 630,800 9,367,380,000
25/09/2017 15,000 0.00 ■■ 0.00 15,000 15,100 14,950 277,500 4,162,500,000
22/09/2017 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 240,640 3,609,600,000
21/09/2017 15,000 0.25 1.69 15,000 15,050 14,850 197,770 2,966,550,000
20/09/2017 14,750 0.00 ■■ 0.00 14,750 15,000 14,700 434,620 6,410,645,000
19/09/2017 14,750 -0.30 -1.99 15,000 15,050 14,600 621,490 9,166,977,500
18/09/2017 15,050 -0.25 -1.63 15,300 15,400 15,000 693,020 10,429,951,000
15/09/2017 15,300 -0.80 -4.97 15,600 15,600 15,300 893,240 13,666,572,000
14/09/2017 16,100 -0.05 -0.31 16,350 16,350 16,050 501,670 8,076,887,000
13/09/2017 16,150 0.35 2.22 15,900 16,400 15,800 569,490 9,197,263,500
12/09/2017 15,800 0.05 0.32 15,700 15,850 15,600 581,970 9,195,126,000
11/09/2017 15,750 -0.35 -2.17 16,050 16,150 15,750 927,440 14,607,180,000
08/09/2017 16,100 -0.20 -1.23 16,300 16,400 16,100 664,570 10,699,577,000
07/09/2017 16,300 -0.20 -1.21 16,500 16,550 16,200 714,620 11,648,306,000
06/09/2017 16,500 0.45 2.80 16,400 16,800 16,350 2,215,660 36,558,390,000
05/09/2017 16,050 1.05 7.00 15,100 16,050 15,000 1,402,580 22,511,409,000
01/09/2017 15,000 0.25 1.69 14,750 15,100 14,750 632,750 9,491,250,000
31/08/2017 14,750 -0.40 -2.64 15,350 15,350 14,500 1,048,520 15,465,670,000
30/08/2017 15,150 0.15 1.00 15,000 15,450 15,000 802,830 12,162,874,500
29/08/2017 15,000 -0.40 -2.60 15,600 15,600 15,000 1,144,920 17,173,800,000
28/08/2017 15,400 0.40 2.67 14,750 15,900 14,750 735,980 11,334,092,000
25/08/2017 15,000 -1.05 -6.54 15,800 15,900 14,950 2,014,480 30,217,200,000
24/08/2017 16,050 -1.20 -6.96 17,250 17,250 16,050 3,497,500 56,134,875,000
23/08/2017 17,250 -0.20 -1.15 17,450 17,450 17,000 400,720 6,912,420,000
22/08/2017 17,450 -0.15 -0.85 17,450 17,600 17,350 134,430 2,345,803,500
21/08/2017 17,600 -0.10 -0.56 17,700 17,900 17,500 369,750 6,507,600,000
18/08/2017 17,700 0.00 ■■ 0.00 17,900 17,900 17,500 160,180 2,835,186,000
17/08/2017 17,700 0.30 1.72 17,400 18,000 17,400 940,650 16,649,505,000
16/08/2017 17,400 0.00 ■■ 0.00 17,550 17,600 17,250 421,550 7,334,970,000
15/08/2017 17,400 -0.05 -0.29 17,400 17,700 17,250 352,880 6,140,112,000
14/08/2017 17,450 0.35 2.05 17,000 17,700 16,800 439,440 7,668,228,000
11/08/2017 17,100 -0.10 -0.58 17,200 17,300 17,000 447,250 7,647,975,000
10/08/2017 17,200 -0.30 -1.71 17,400 17,700 17,100 542,910 9,338,052,000
09/08/2017 17,500 -0.50 -2.78 18,000 18,000 16,750 607,250 10,626,875,000
08/08/2017 18,000 -0.20 -1.10 18,100 18,400 17,950 575,040 10,350,720,000
07/08/2017 18,200 0.10 0.55 18,100 18,500 17,800 1,091,760 19,870,032,000
04/08/2017 18,100 -0.30 -1.63 18,300 18,400 18,050 436,890 7,907,709,000
03/08/2017 18,400 0.50 2.79 18,000 18,500 17,950 1,021,810 18,801,304,000
02/08/2017 17,900 -0.70 -3.76 18,600 18,600 17,900 717,250 12,838,775,000
01/08/2017 18,600 -0.25 -1.33 19,000 19,000 18,500 474,320 8,822,352,000
31/07/2017 18,850 0.65 3.57 18,200 19,050 18,200 738,930 13,928,830,500
28/07/2017 18,200 -0.50 -2.67 18,650 18,700 18,200 753,230 13,708,786,000
27/07/2017 18,700 -0.20 -1.06 18,900 19,000 18,700 452,410 8,460,067,000
26/07/2017 18,900 -0.15 -0.79 19,500 19,500 18,800 549,000 10,376,100,000
25/07/2017 19,050 0.35 1.87 18,700 19,700 18,600 650,860 12,398,883,000
24/07/2017 18,700 -1.10 -5.56 19,700 19,700 18,700 628,630 11,755,381,000
21/07/2017 19,800 -0.80 -3.88 20,500 20,700 19,800 619,210 12,260,358,000
20/07/2017 20,600 -0.40 -1.90 20,800 20,900 20,300 592,340 12,202,204,000
19/07/2017 21,000 0.20 0.96 20,800 21,200 20,800 370,160 7,773,360,000
18/07/2017 20,800 -0.20 -0.95 21,000 21,400 20,500 353,870 7,360,496,000
17/07/2017 21,000 -1.00 -4.55 22,000 22,150 21,000 702,000 14,742,000,000
14/07/2017 22,000 -0.20 -0.90 22,250 22,500 22,000 483,960 10,647,120,000
13/07/2017 22,200 -0.20 -0.89 22,500 22,500 22,150 344,680 7,651,896,000
12/07/2017 22,400 0.10 0.45 22,300 22,450 22,150 458,220 10,264,128,000
11/07/2017 22,300 -0.05 -0.22 22,350 22,550 22,150 662,540 14,774,642,000
10/07/2017 22,350 -0.30 -1.32 22,600 22,950 22,200 1,078,440 24,103,134,000
07/07/2017 22,650 -0.80 -3.41 23,600 23,600 22,650 1,380,390 31,265,833,500
06/07/2017 23,450 -0.25 -1.05 23,500 23,800 23,200 924,390 21,676,945,500
05/07/2017 23,700 0.35 1.50 23,350 24,200 23,350 1,171,240 27,758,388,000
04/07/2017 23,350 1.15 5.18 22,100 23,700 22,100 2,611,780 60,985,063,000
03/07/2017 22,200 -0.40 -1.77 22,600 22,600 22,200 616,750 13,691,850,000
30/06/2017 22,600 0.30 1.35 22,300 22,700 22,300 566,160 12,795,216,000
29/06/2017 22,300 0.30 1.36 22,000 22,700 21,850 766,670 17,096,741,000
28/06/2017 22,000 -0.30 -1.35 22,400 22,450 21,900 509,970 11,219,340,000
27/06/2017 22,300 -0.50 -2.19 22,750 22,800 22,200 933,890 20,825,747,000
26/06/2017 22,800 -0.20 -0.87 22,900 23,000 22,500 394,860 9,002,808,000
23/06/2017 23,000 -0.30 -1.29 23,050 23,300 22,900 823,100 18,931,300,000
22/06/2017 23,300 0.60 2.64 22,700 23,450 22,700 1,241,290 28,922,057,000
21/06/2017 22,700 0.50 2.25 22,100 22,800 22,000 869,500 19,737,650,000
20/06/2017 22,200 -0.50 -2.20 22,700 22,950 22,200 1,026,180 22,781,196,000
19/06/2017 22,700 0.00 ■■ 0.00 22,900 23,350 22,500 1,363,540 30,952,358,000
16/06/2017 22,700 -0.70 -2.99 23,300 23,300 22,600 786,230 17,847,421,000
15/06/2017 23,400 0.90 4.00 22,500 23,800 22,350 768,550 17,984,070,000
14/06/2017 22,500 -0.20 -0.88 23,000 23,000 22,500 476,160 10,713,600,000
13/06/2017 22,700 0.50 2.25 22,200 22,700 22,100 750,330 17,032,491,000
12/06/2017 22,200 -0.20 -0.89 22,000 22,700 22,000 331,100 7,350,420,000
09/06/2017 22,400 -0.20 -0.88 22,600 22,800 22,200 734,050 16,442,720,000
08/06/2017 22,600 0.15 0.67 22,500 23,300 22,100 1,086,940 24,564,844,000
07/06/2017 22,450 0.45 2.05 22,200 22,500 22,000 1,032,310 23,175,359,500
06/06/2017 22,000 1.00 4.76 21,100 22,000 21,000 1,037,400 22,822,800,000
05/06/2017 21,000 0.00 ■■ 0.00 21,000 21,800 20,700 504,670 10,598,070,000
02/06/2017 21,000 0.90 4.48 20,100 21,100 20,000 437,140 9,179,940,000
01/06/2017 20,100 0.10 0.50 20,300 20,300 20,000 320,920 6,450,492,000
31/05/2017 20,000 -0.60 -2.91 20,550 20,700 20,000 455,060 9,101,200,000
30/05/2017 20,600 -0.25 -1.20 20,850 21,200 20,600 571,310 11,768,986,000
29/05/2017 20,850 -0.45 -2.11 21,000 21,200 20,850 279,490 5,827,366,500
26/05/2017 21,300 0.30 1.43 21,350 21,600 20,900 368,560 7,850,328,000
25/05/2017 21,000 0.15 0.72 21,200 21,500 20,600 613,950 12,892,950,000
24/05/2017 20,850 -0.15 -0.71 20,700 21,600 20,700 429,350 8,951,947,500
23/05/2017 21,000 -0.80 -3.67 21,800 21,800 21,000 440,140 9,242,940,000
22/05/2017 21,800 1.10 5.31 20,800 22,100 20,700 557,180 12,146,524,000
19/05/2017 20,700 -0.55 -2.59 21,500 22,700 20,700 709,090 14,678,163,000
18/05/2017 21,250 1.35 6.78 20,000 21,250 19,350 1,296,030 27,540,637,500
17/05/2017 19,900 -0.50 -2.45 20,500 20,500 19,650 535,180 10,650,082,000
16/05/2017 20,400 -0.50 -2.39 20,900 21,650 20,350 524,480 10,699,392,000
15/05/2017 20,900 -0.60 -2.79 21,850 21,900 20,850 329,670 6,890,103,000
09/05/2017 22,000 -0.20 -0.90 22,400 22,400 21,800 292,030 6,424,660,000
08/05/2017 22,200 0.00 ■■ 0.00 22,000 22,450 22,000 159,240 3,535,128,000
05/05/2017 22,200 0.20 0.91 22,200 22,200 21,900 132,890 2,950,158,000
04/05/2017 22,000 0.00 ■■ 0.00 21,800 22,300 21,750 357,430 7,863,460,000
03/05/2017 22,000 -0.10 -0.45 22,050 22,300 21,900 133,530 2,937,660,000
28/04/2017 22,100 -0.20 -0.90 22,100 22,500 22,050 119,610 2,643,381,000
27/04/2017 22,300 -0.10 -0.45 22,500 22,900 22,000 295,820 6,596,786,000
26/04/2017 22,400 0.20 0.90 22,200 22,500 21,900 161,770 3,623,648,000
25/04/2017 22,200 -0.20 -0.89 22,500 22,700 22,200 208,610 4,631,142,000
24/04/2017 22,400 -0.15 -0.67 22,550 22,900 22,300 153,030 3,427,872,000
21/04/2017 22,550 0.15 0.67 22,400 23,100 22,400 255,710 5,766,260,500
20/04/2017 22,400 -0.40 -1.75 22,500 22,900 22,200 516,270 11,564,448,000
19/04/2017 22,800 0.50 2.24 22,300 22,800 22,000 167,580 3,820,824,000
18/04/2017 22,300 -0.05 -0.22 22,450 22,450 21,700 655,840 14,625,232,000
17/04/2017 22,350 -0.65 -2.83 22,950 23,700 22,350 255,200 5,703,720,000
14/04/2017 23,000 -0.80 -3.36 23,600 23,600 22,550 611,180 14,057,140,000
13/04/2017 23,800 0.00 ■■ 0.00 23,900 24,300 23,350 426,850 10,159,030,000
12/04/2017 23,800 -1.00 -4.03 24,800 24,850 23,800 451,780 10,752,364,000
11/04/2017 24,800 1.20 5.08 23,600 24,800 23,600 797,140 19,769,072,000
10/04/2017 23,600 0.65 2.83 22,750 23,800 22,750 585,600 13,820,160,000
07/04/2017 22,950 -0.05 -0.22 23,000 23,100 22,750 191,860 4,403,187,000
05/04/2017 23,000 0.60 2.68 22,200 23,300 22,200 475,660 10,940,180,000
04/04/2017 22,400 0.00 ■■ 0.00 22,500 22,500 22,150 115,180 2,580,032,000
03/04/2017 22,400 0.00 ■■ 0.00 22,600 22,600 22,000 163,580 3,664,192,000
31/03/2017 22,400 -0.10 -0.44 22,850 22,900 22,100 255,160 5,715,584,000
30/03/2017 22,500 0.60 2.74 21,800 22,800 21,800 214,100 4,817,250,000
29/03/2017 21,900 -0.40 -1.79 22,300 22,400 21,700 428,180 9,377,142,000
28/03/2017 22,300 -0.80 -3.46 23,300 23,300 22,300 282,780 6,305,994,000
27/03/2017 23,100 0.10 0.43 23,000 23,100 22,000 590,790 13,647,249,000
24/03/2017 23,000 -0.45 -1.92 23,750 23,750 22,500 485,190 11,159,370,000
23/03/2017 23,450 0.35 1.52 23,100 23,900 23,100 500,710 11,741,649,500
22/03/2017 23,100 0.40 1.76 22,700 23,500 22,600 457,950 10,578,645,000
21/03/2017 22,700 -0.30 -1.30 22,700 23,800 22,700 816,980 18,545,446,000
20/03/2017 23,000 -0.30 -1.29 23,400 24,000 22,950 829,150 19,070,450,000
17/03/2017 23,300 0.10 0.43 23,800 24,800 23,200 970,270 22,607,291,000
16/03/2017 23,200 1.50 6.91 21,900 23,200 21,600 853,470 19,800,504,000
15/03/2017 21,700 1.30 6.37 20,700 21,800 20,300 883,920 19,181,064,000
14/03/2017 20,400 -0.20 -0.97 20,900 20,900 20,300 368,750 7,522,500,000
13/03/2017 20,600 0.45 2.23 20,250 20,900 20,250 607,730 12,519,238,000
10/03/2017 20,150 0.75 3.87 19,500 20,400 19,500 483,940 9,751,391,000
09/03/2017 19,400 -0.05 -0.26 19,850 19,850 19,400 56,040 1,087,176,000
08/03/2017 19,450 0.60 3.18 18,850 19,950 18,850 437,960 8,518,322,000
07/03/2017 18,850 0.00 ■■ 0.00 18,700 18,850 18,500 188,470 3,552,659,500
06/03/2017 18,850 -0.05 -0.26 18,900 19,200 18,850 143,460 2,704,221,000
03/03/2017 18,900 -0.40 -2.07 18,650 19,100 18,650 128,090 2,420,901,000
02/03/2017 19,300 -0.30 -1.53 19,800 19,800 18,900 74,550 1,438,815,000
01/03/2017 19,600 0.80 4.26 18,800 19,600 18,750 124,330 2,436,868,000
28/02/2017 18,800 -0.30 -1.57 19,200 19,500 18,800 142,590 2,680,692,000
27/02/2017 19,100 -0.60 -3.05 19,500 19,700 19,100 129,340 2,470,394,000
24/02/2017 19,700 -0.30 -1.50 19,800 19,900 19,600 123,130 2,425,661,000
23/02/2017 20,000 -0.10 -0.50 20,000 20,200 19,800 284,870 5,697,400,000
22/02/2017 20,100 -0.15 -0.74 20,100 20,300 20,000 180,500 3,628,050,000
21/02/2017 20,250 0.05 0.25 20,500 20,600 20,100 246,150 4,984,537,500
20/02/2017 20,200 0.00 ■■ 0.00 19,700 20,400 19,400 240,990 4,867,998,000
17/02/2017 20,200 -0.05 -0.25 20,250 20,550 19,600 328,930 6,644,386,000
16/02/2017 20,250 -0.40 -1.94 20,650 20,700 20,200 227,100 4,598,775,000
15/02/2017 20,650 0.45 2.23 20,100 21,000 20,000 355,790 7,347,063,500
14/02/2017 20,200 -0.40 -1.94 20,600 20,800 20,200 135,760 2,742,352,000
13/02/2017 20,600 0.20 0.98 20,400 21,000 20,250 407,640 8,397,384,000
10/02/2017 20,400 0.75 3.82 19,900 20,600 19,900 609,010 12,423,804,000
09/02/2017 19,650 1.25 6.79 18,600 19,650 18,600 336,740 6,616,941,000
08/02/2017 18,400 -0.05 -0.27 18,300 18,400 17,900 412,810 7,595,704,000
07/02/2017 18,450 -0.10 -0.54 18,700 18,900 18,200 513,320 9,470,754,000
06/02/2017 18,550 -0.75 -3.89 19,300 19,300 18,550 100,920 1,872,066,000
03/02/2017 19,300 -0.70 -3.50 20,200 20,200 19,300 82,160 1,585,688,000
02/02/2017 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 15,710 314,200,000
25/01/2017 20,000 -0.20 -0.99 20,150 20,150 19,900 30,280 605,600,000
24/01/2017 20,200 0.00 ■■ 0.00 20,200 20,200 19,800 23,420 473,084,000
23/01/2017 20,200 -0.10 -0.49 20,300 20,300 20,000 22,220 448,844,000
20/01/2017 20,300 0.10 0.50 20,200 20,300 20,050 37,380 758,814,000
19/01/2017 20,200 0.05 0.25 20,400 20,400 20,150 16,500 333,300,000
18/01/2017 20,150 0.15 0.75 20,200 20,400 20,000 21,980 442,897,000
17/01/2017 20,000 0.00 ■■ 0.00 20,300 20,300 19,900 19,260 385,200,000
16/01/2017 20,000 -0.15 -0.74 20,200 20,200 20,000 20,780 415,600,000
13/01/2017 20,150 -0.05 -0.25 20,650 20,650 20,150 56,540 1,139,281,000
12/01/2017 20,200 0.00 ■■ 0.00 20,750 20,750 20,150 68,250 1,378,650,000
11/01/2017 20,200 -0.30 -1.46 20,500 20,500 20,200 57,600 1,163,520,000
10/01/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 61,670 1,264,235,000
09/01/2017 20,500 0.10 0.49 20,400 20,800 20,400 51,610 1,058,005,000
06/01/2017 20,400 0.00 ■■ 0.00 20,300 20,500 20,200 33,740 688,296,000
05/01/2017 20,400 0.10 0.49 20,200 20,400 20,200 63,230 1,289,892,000
04/01/2017 20,300 -0.10 -0.49 20,400 20,500 20,300 35,820 727,146,000
03/01/2017 20,400 -0.10 -0.49 20,700 20,800 20,300 39,970 815,388,000
30/12/2016 20,500 -0.30 -1.44 20,600 20,800 20,500 22,880 469,040,000
29/12/2016 20,800 0.30 1.46 20,300 20,850 20,300 27,280 567,424,000
28/12/2016 20,500 0.00 ■■ 0.00 20,500 20,800 20,300 67,600 1,385,800,000
27/12/2016 20,500 -0.30 -1.44 20,800 20,800 20,300 150,740 3,090,170,000
26/12/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 40,050 833,040,000
23/12/2016 20,800 0.40 1.96 20,500 20,800 20,400 55,910 1,162,928,000
22/12/2016 20,400 0.10 0.49 20,300 20,800 20,300 61,040 1,245,216,000
21/12/2016 20,300 -0.60 -2.87 20,500 20,900 20,000 245,800 4,989,740,000
20/12/2016 20,900 -0.10 -0.48 20,800 21,200 20,600 89,970 1,880,373,000
19/12/2016 21,000 -0.20 -0.94 20,900 21,200 20,800 14,040 294,840,000
16/12/2016 21,200 0.10 0.47 21,400 21,400 20,900 22,610 479,332,000
15/12/2016 21,100 0.20 0.96 21,000 21,200 21,000 18,910 399,001,000
14/12/2016 20,900 0.00 ■■ 0.00 20,800 20,900 20,800 113,240 2,366,716,000
13/12/2016 20,900 -0.90 -4.13 21,300 21,600 20,800 210,650 4,402,585,000
12/12/2016 21,800 0.00 ■■ 0.00 21,650 21,800 21,300 107,180 2,336,524,000
09/12/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 60,860 1,326,748,000
08/12/2016 21,800 -0.15 -0.68 21,700 21,950 21,700 49,010 1,068,418,000
07/12/2016 21,950 0.25 1.15 21,600 21,950 21,500 27,340 600,113,000
06/12/2016 21,700 -0.25 -1.14 21,950 22,000 21,700 66,350 1,439,795,000
05/12/2016 21,950 0.00 ■■ 0.00 22,200 22,400 21,950 58,420 1,282,319,000
02/12/2016 21,950 0.05 0.23 22,000 22,100 21,900 28,650 628,867,500
01/12/2016 21,900 0.10 0.46 21,700 22,000 21,700 69,200 1,515,480,000
30/11/2016 21,800 0.20 0.93 21,500 22,000 21,500 67,780 1,477,604,000
29/11/2016 21,600 -0.50 -2.26 22,000 22,000 21,500 64,920 1,402,272,000
28/11/2016 22,100 -0.50 -2.21 22,500 22,500 22,000 59,650 1,318,265,000
25/11/2016 22,600 0.00 ■■ 0.00 22,500 22,650 22,400 57,220 1,293,172,000
24/11/2016 22,600 -0.50 -2.16 23,100 23,100 22,550 58,260 1,316,676,000
23/11/2016 23,100 0.00 ■■ 0.00 23,000 23,150 22,950 90,440 2,089,164,000
22/11/2016 23,100 0.40 1.76 22,900 23,400 22,750 57,050 1,317,855,000
21/11/2016 22,700 0.05 0.22 22,650 22,700 22,650 30,480 691,896,000
18/11/2016 22,650 -0.10 -0.44 22,850 23,200 22,600 24,200 548,130,000
17/11/2016 22,750 -0.05 -0.22 22,500 22,900 22,400 19,800 450,450,000
16/11/2016 22,800 0.20 0.88 22,700 22,850 22,500 27,690 631,332,000
15/11/2016 22,600 0.20 0.89 22,400 22,700 22,250 65,380 1,477,588,000
14/11/2016 22,400 -0.30 -1.32 22,700 22,700 22,050 193,920 4,343,808,000
11/11/2016 22,700 0.70 3.18 22,000 22,700 22,000 25,830 586,341,000
10/11/2016 22,000 -0.15 -0.68 23,000 23,000 22,000 226,040 4,972,880,000
09/11/2016 22,150 -0.45 -1.99 22,600 22,600 22,150 130,310 2,886,366,500
08/11/2016 22,600 -0.10 -0.44 22,500 22,600 22,300 122,490 2,768,274,000
07/11/2016 22,700 -0.30 -1.30 23,000 23,000 22,500 106,590 2,419,593,000
04/11/2016 23,000 -0.35 -1.50 23,350 23,350 22,700 79,180 1,821,140,000
03/11/2016 23,350 0.75 3.32 22,500 23,400 22,500 173,080 4,041,418,000
02/11/2016 22,600 -0.80 -3.42 24,000 24,000 22,600 259,110 5,855,886,000
01/11/2016 23,400 1.50 6.85 21,950 23,400 21,500 306,450 7,170,930,000
31/10/2016 21,900 1.10 5.29 20,800 21,900 20,800 224,390 4,914,141,000
28/10/2016 20,800 0.00 ■■ 0.00 20,500 21,000 20,000 133,380 2,774,304,000
27/10/2016 20,800 -0.40 -1.89 21,200 21,300 20,800 76,790 1,597,232,000
26/10/2016 21,200 0.40 1.92 20,900 21,550 20,900 92,240 1,955,488,000
25/10/2016 24,900 -0.35 -1.39 25,100 25,200 24,100 344,040 8,566,596,000
24/10/2016 25,250 -0.85 -3.26 26,100 26,200 25,100 205,710 5,194,177,500
21/10/2016 26,100 -0.70 -2.61 26,800 26,800 26,100 196,740 5,134,914,000
20/10/2016 26,800 1.25 4.89 27,000 27,200 26,750 280,990 7,530,532,000
19/10/2016 25,550 1.65 6.90 24,000 25,550 24,000 165,590 4,230,824,500
18/10/2016 23,900 -1.60 -6.27 25,500 25,700 23,750 612,230 14,632,297,000
17/10/2016 25,500 -1.60 -5.90 27,100 27,400 25,500 281,030 7,166,265,000
14/10/2016 27,100 0.00 ■■ 0.00 27,300 28,000 27,100 131,980 3,576,658,000
13/10/2016 27,100 -1.50 -5.24 27,700 28,500 27,100 253,790 6,877,709,000
12/10/2016 28,600 -0.05 -0.17 29,200 29,200 27,100 307,030 8,781,058,000
11/10/2016 28,650 -0.85 -2.88 29,400 29,400 28,600 338,330 9,693,154,500
10/10/2016 29,500 0.40 1.37 29,200 29,700 29,100 344,780 10,171,010,000
07/10/2016 29,100 0.60 2.11 28,700 29,300 28,700 389,410 11,331,831,000
06/10/2016 28,500 0.20 0.71 28,300 28,700 28,100 434,600 12,386,100,000
05/10/2016 28,300 0.50 1.80 27,550 28,800 27,550 243,650 6,895,295,000
04/10/2016 27,800 -0.05 -0.18 27,600 28,000 27,400 158,420 4,404,076,000
03/10/2016 27,850 -0.15 -0.54 28,300 28,300 27,600 38,930 1,084,200,500
30/09/2016 28,000 -0.40 -1.41 28,100 28,300 27,800 183,250 5,131,000,000
29/09/2016 28,400 -0.20 -0.70 28,600 29,050 28,400 194,350 5,519,540,000
28/09/2016 28,600 0.40 1.42 28,100 28,800 28,100 149,990 4,289,714,000
27/09/2016 28,200 0.20 0.71 28,100 28,200 27,800 181,540 5,119,428,000
26/09/2016 28,000 0.30 1.08 27,200 28,000 27,200 110,180 3,085,040,000
23/09/2016 27,700 0.20 0.73 27,100 27,800 27,100 19,560 541,812,000
22/09/2016 27,500 0.50 1.85 27,300 27,700 27,300 28,110 773,025,000
21/09/2016 27,000 -0.40 -1.46 27,000 27,100 26,900 63,680 1,719,360,000
20/09/2016 27,400 -0.10 -0.36 27,500 27,600 27,000 15,940 436,756,000
19/09/2016 27,500 0.50 1.85 27,600 27,600 27,000 43,850 1,205,875,000
16/09/2016 27,000 -0.70 -2.53 27,700 27,700 26,900 31,950 862,650,000
15/09/2016 27,700 0.60 2.21 27,100 27,900 27,000 104,120 2,884,124,000
14/09/2016 27,100 -0.50 -1.81 27,600 27,800 27,100 76,750 2,079,925,000
13/09/2016 27,600 -0.40 -1.43 28,000 28,000 27,500 153,600 4,239,360,000
12/09/2016 28,000 -0.10 -0.36 27,800 28,100 27,300 131,990 3,695,720,000
09/09/2016 28,100 0.00 ■■ 0.00 28,100 28,500 27,800 410,230 11,527,463,000
08/09/2016 28,100 -0.40 -1.40 28,600 28,600 28,000 162,770 4,573,837,000
07/09/2016 28,500 1.00 3.64 27,300 28,500 27,300 216,770 6,177,945,000
06/09/2016 27,500 0.30 1.10 27,100 27,500 27,000 56,570 1,555,675,000
05/09/2016 27,200 0.00 ■■ 0.00 27,500 27,500 26,900 40,550 1,102,960,000
01/09/2016 27,200 -0.10 -0.37 27,400 27,400 27,000 23,780 646,816,000
31/08/2016 27,300 0.20 0.74 27,100 27,700 27,100 29,290 799,617,000
30/08/2016 27,100 0.00 ■■ 0.00 27,100 27,600 27,100 216,460 5,866,066,000
29/08/2016 27,100 -0.50 -1.81 27,700 27,800 27,100 53,320 1,444,972,000
26/08/2016 27,600 -0.30 -1.08 27,600 28,000 27,500 63,230 1,745,148,000
25/08/2016 27,900 -0.20 -0.71 28,100 28,100 27,800 66,090 1,843,911,000
24/08/2016 28,100 0.00 ■■ 0.00 28,600 28,600 28,000 32,620 916,622,000
23/08/2016 28,100 0.00 ■■ 0.00 28,300 29,000 28,100 123,750 3,477,375,000
22/08/2016 28,100 0.00 ■■ 0.00 28,400 28,400 28,000 67,100 1,885,510,000
19/08/2016 28,100 -0.40 -1.40 28,500 28,500 27,800 37,260 1,047,006,000
18/08/2016 28,500 -0.30 -1.04 29,000 29,000 28,300 117,500 3,348,750,000
17/08/2016 28,800 -0.10 -0.35 28,900 29,000 28,600 49,850 1,435,680,000
16/08/2016 28,900 0.00 ■■ 0.00 29,300 29,300 28,800 65,030 1,879,367,000
15/08/2016 28,900 1.40 5.09 28,000 29,200 28,000 323,010 9,334,989,000
12/08/2016 27,500 -0.90 -3.17 28,900 28,900 27,500 21,380 587,950,000
11/08/2016 28,400 0.30 1.07 27,600 28,500 27,600 15,460 439,064,000
10/08/2016 28,100 0.20 0.72 27,900 28,500 27,900 81,350 2,285,935,000
09/08/2016 27,900 0.40 1.45 27,500 28,000 27,500 41,670 1,162,593,000
08/08/2016 27,500 1.00 3.77 27,000 27,600 26,800 55,730 1,532,575,000
05/08/2016 26,500 -1.40 -5.02 28,000 28,000 26,500 86,280 2,286,420,000
04/08/2016 27,900 -0.50 -1.76 28,600 28,600 27,900 106,230 2,963,817,000
03/08/2016 28,400 -0.10 -0.35 28,100 28,600 28,000 64,600 1,834,640,000
02/08/2016 28,500 -0.70 -2.40 29,200 29,200 28,000 178,650 5,091,525,000
01/08/2016 29,200 -1.20 -3.95 29,500 29,600 28,300 261,500 7,635,800,000
29/07/2016 30,400 -0.40 -1.30 30,700 30,800 30,400 89,100 2,708,640,000
28/07/2016 30,800 -0.50 -1.60 30,500 30,800 30,500 1,720 52,976,000
27/07/2016 31,300 0.20 0.64 31,100 31,500 30,800 93,310 2,920,603,000
26/07/2016 31,100 -0.40 -1.27 30,500 31,300 30,500 2,010 62,511,000
25/07/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 8,100 255,150,000
22/07/2016 31,500 -0.40 -1.25 31,900 31,900 30,000 50,310 1,584,765,000
21/07/2016 31,900 -0.10 -0.31 32,000 32,200 31,000 71,600 2,284,040,000
20/07/2016 32,000 1.20 3.90 30,800 32,400 29,700 36,880 1,180,160,000
19/07/2016 30,800 -1.70 -5.23 33,000 33,000 30,800 31,960 984,368,000
18/07/2016 32,500 1.20 3.83 30,800 32,500 29,200 86,040 2,796,300,000
15/07/2016 31,300 -2.30 -6.85 33,000 33,100 31,300 193,200 6,047,160,000
14/07/2016 33,600 -0.70 -2.04 34,000 34,000 33,000 101,310 3,404,016,000
13/07/2016 34,300 -1.70 -4.72 36,000 36,000 34,300 41,240 1,414,532,000
12/07/2016 36,000 0.00 ■■ 0.00 35,600 36,000 35,600 144,050 5,185,800,000
11/07/2016 36,000 0.00 ■■ 0.00 35,600 37,100 35,100 85,400 3,074,400,000
08/07/2016 36,000 0.50 1.41 35,500 37,600 35,500 167,790 6,040,440,000
07/07/2016 35,500 2.30 6.93 33,200 35,500 32,000 184,150 6,537,325,000
06/07/2016 33,200 1.40 4.40 31,800 33,700 31,500 129,890 4,312,348,000
05/07/2016 31,800 0.00 ■■ 0.00 32,700 32,700 31,200 57,480 1,827,864,000
04/07/2016 31,800 1.80 6.00 30,000 32,100 29,900 90,830 2,888,394,000
01/07/2016 30,000 0.80 2.74 29,300 30,300 29,000 45,230 1,356,900,000
30/06/2016 29,200 -0.50 -1.68 29,700 29,700 29,200 42,830 1,250,636,000
29/06/2016 29,700 -0.20 -0.67 29,300 29,800 29,000 111,820 3,321,054,000
28/06/2016 29,900 -1.50 -4.78 29,700 31,000 29,700 78,620 2,350,738,000
27/06/2016 31,400 0.70 2.28 31,500 32,800 29,400 63,870 2,005,518,000
24/06/2016 30,700 2.00 6.97 29,300 30,700 27,700 172,540 5,296,978,000
23/06/2016 28,700 0.10 0.35 28,900 28,900 28,000 15,700 450,590,000
22/06/2016 28,600 -0.20 -0.69 28,800 28,800 28,300 1,990 56,914,000
21/06/2016 28,800 0.70 2.49 28,100 28,900 28,000 22,400 645,120,000
20/06/2016 28,100 0.10 0.36 28,100 28,500 27,800 37,350 1,049,535,000
17/06/2016 28,000 0.50 1.82 27,500 28,000 26,900 16,440 460,320,000
16/06/2016 27,500 -1.40 -4.84 29,000 29,000 27,500 55,810 1,534,775,000
15/06/2016 28,900 0.70 2.48 28,900 28,900 28,800 5,920 171,088,000
14/06/2016 28,200 -1.20 -4.08 29,400 29,400 28,200 6,310 177,942,000
13/06/2016 29,400 0.10 0.34 28,000 29,400 28,000 6,210 182,574,000
10/06/2016 29,300 -0.20 -0.68 29,500 29,500 29,000 18,970 555,821,000
09/06/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 6,410 189,095,000
08/06/2016 29,500 0.20 0.68 29,500 29,800 29,300 19,410 572,595,000
07/06/2016 29,300 0.00 ■■ 0.00 30,000 30,000 29,300 24,600 720,780,000
06/06/2016 29,300 -0.40 -1.35 29,700 29,700 29,200 46,020 1,348,386,000
03/06/2016 29,700 0.20 0.68 29,300 29,700 29,300 72,260 2,146,122,000
02/06/2016 29,500 -0.20 -0.67 29,500 29,500 29,100 37,100 1,094,450,000
01/06/2016 29,700 0.20 0.68 29,500 29,700 29,400 28,770 854,469,000
31/05/2016 29,500 0.10 0.34 29,300 29,500 29,100 35,980 1,061,410,000
30/05/2016 29,400 0.50 1.73 29,300 29,400 29,200 30,270 889,938,000
27/05/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 3,300 95,370,000
26/05/2016 28,900 0.00 ■■ 0.00 28,900 29,100 28,900 16,530 477,717,000
25/05/2016 28,900 0.60 2.12 28,000 29,000 28,000 29,260 845,614,000
24/05/2016 28,300 0.30 1.07 27,500 28,300 27,500 14,670 415,161,000
23/05/2016 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 12,010 336,280,000
20/05/2016 28,000 -1.00 -3.45 28,500 28,500 28,000 7,460 208,880,000
19/05/2016 29,000 -0.10 -0.34 29,000 29,000 29,000 1,250 36,250,000
18/05/2016 29,100 0.10 0.34 29,000 29,100 29,000 77,640 2,259,324,000
17/05/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
16/05/2016 29,000 0.50 1.75 28,300 29,000 28,200 37,640 1,091,560,000
13/05/2016 28,500 0.00 ■■ 0.00 28,100 28,500 28,000 36,700 1,045,950,000
12/05/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 1,610 45,885,000
11/05/2016 28,500 0.30 1.06 27,800 28,500 27,800 34,690 988,665,000
10/05/2016 28,200 0.00 ■■ 0.00 28,000 28,200 27,500 11,560 325,992,000
09/05/2016 28,200 0.00 ■■ 0.00 28,200 28,500 27,300 17,510 493,782,000
06/05/2016 28,200 0.40 1.44 28,000 28,200 27,900 55,970 1,578,354,000
05/05/2016 27,800 0.30 1.09 27,800 27,900 27,600 112,500 3,127,500,000
04/05/2016 27,500 0.00 ■■ 0.00 27,400 27,700 27,000 69,080 1,899,700,000
29/04/2016 27,500 0.10 0.36 27,200 27,800 27,000 61,440 1,689,600,000
28/04/2016 27,400 0.40 1.48 25,700 27,700 25,700 79,120 2,167,888,000
27/04/2016 27,000 0.70 2.66 26,500 27,000 26,300 69,000 1,863,000,000
26/04/2016 26,300 -0.20 -0.75 26,200 26,400 26,200 53,770 1,414,151,000
25/04/2016 26,500 0.40 1.53 26,100 26,600 26,100 21,200 561,800,000
22/04/2016 26,100 0.10 0.38 25,600 26,300 25,500 29,800 777,780,000
21/04/2016 26,000 -0.30 -1.14 25,100 26,100 25,100 16,830 437,580,000
20/04/2016 26,300 -0.80 -2.95 27,100 27,100 26,300 28,420 747,446,000
19/04/2016 27,100 -0.40 -1.45 27,500 27,500 27,000 33,480 907,308,000
15/04/2016 27,500 1.70 6.59 25,800 27,600 25,800 176,050 4,841,375,000
14/04/2016 25,800 0.20 0.78 25,700 25,800 25,600 54,360 1,402,488,000
13/04/2016 25,600 0.30 1.19 25,500 25,600 25,400 95,010 2,432,256,000
12/04/2016 25,300 -0.10 -0.39 24,700 25,500 24,700 17,300 437,690,000
11/04/2016 25,400 -0.30 -1.17 25,700 25,800 25,200 97,500 2,476,500,000
08/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,300 45,170 1,160,869,000
07/04/2016 25,700 0.30 1.18 25,400 25,700 25,300 97,810 2,513,717,000
06/04/2016 25,400 0.80 3.25 25,300 25,500 24,600 44,570 1,132,078,000
05/04/2016 24,600 0.10 0.41 23,900 24,600 23,900 76,360 1,878,456,000
04/04/2016 24,500 -0.60 -2.39 25,300 25,300 24,500 125,170 3,066,665,000
01/04/2016 25,100 -0.70 -2.71 25,500 25,800 25,100 28,250 709,075,000
31/03/2016 25,800 -0.20 -0.77 26,200 26,200 25,700 99,080 2,556,264,000
30/03/2016 26,000 0.50 1.96 25,500 26,500 25,200 124,130 3,227,380,000
29/03/2016 25,500 0.30 1.19 25,000 25,600 25,000 91,960 2,344,980,000
28/03/2016 25,200 0.30 1.20 24,800 25,200 24,800 62,710 1,580,292,000
25/03/2016 24,900 0.10 0.40 24,800 24,900 24,800 25,620 637,938,000
24/03/2016 24,800 -0.10 -0.40 25,000 25,500 24,800 149,050 3,696,440,000
23/03/2016 24,900 -0.20 -0.80 24,900 25,100 24,900 147,160 3,664,284,000
22/03/2016 25,100 -0.10 -0.40 25,200 25,200 24,900 75,370 1,891,787,000
21/03/2016 25,200 -0.60 -2.33 25,800 26,000 25,200 94,230 2,374,596,000
18/03/2016 25,800 -0.40 -1.53 26,400 26,400 25,700 22,830 589,014,000
17/03/2016 26,200 0.30 1.16 26,000 26,500 25,800 39,950 1,046,690,000
16/03/2016 25,900 0.00 ■■ 0.00 25,500 25,900 25,500 25,610 663,299,000
15/03/2016 25,900 -0.30 -1.15 26,100 26,400 25,800 39,880 1,032,892,000
14/03/2016 26,200 -0.30 -1.13 26,200 26,400 26,200 74,650 1,955,830,000
11/03/2016 26,500 -0.50 -1.85 26,800 27,000 26,500 307,930 8,160,145,000
10/03/2016 27,000 0.40 1.50 26,300 27,000 26,300 72,090 1,946,430,000
09/03/2016 26,600 -0.20 -0.75 26,800 26,800 26,600 21,250 565,250,000
08/03/2016 26,800 0.30 1.13 27,500 27,500 26,600 53,840 1,442,912,000
07/03/2016 26,500 -0.30 -1.12 27,500 28,000 26,500 256,160 6,788,240,000
04/03/2016 26,800 0.20 0.75 26,500 27,200 26,100 68,310 1,830,708,000
03/03/2016 26,600 0.40 1.53 26,600 26,600 26,200 66,840 1,777,944,000
02/03/2016 26,200 0.20 0.77 26,000 26,500 26,000 37,220 975,164,000
01/03/2016 26,000 -0.80 -2.99 27,000 27,000 26,000 32,010 832,260,000
29/02/2016 26,800 0.30 1.13 27,600 27,600 26,700 44,090 1,181,612,000
26/02/2016 26,500 0.50 1.92 26,200 26,800 26,200 319,920 8,477,880,000
25/02/2016 26,000 -0.20 -0.76 26,200 26,500 26,000 17,020 442,520,000
24/02/2016 26,200 -0.20 -0.76 26,400 26,800 26,200 21,940 574,828,000
23/02/2016 26,400 -0.30 -1.12 26,500 26,500 26,400 16,440 434,016,000
22/02/2016 26,700 -0.10 -0.37 26,500 26,800 26,500 21,310 568,977,000
19/02/2016 26,800 0.40 1.52 26,400 26,800 26,200 25,920 694,656,000
18/02/2016 26,400 -0.50 -1.86 26,900 26,900 26,300 13,620 359,568,000
17/02/2016 26,900 0.80 3.07 26,500 26,900 26,000 59,670 1,605,123,000
16/02/2016 26,100 0.20 0.77 24,600 26,100 24,600 72,350 1,888,335,000
15/02/2016 25,900 0.70 2.78 25,900 25,900 25,900 10 259,000
05/02/2016 25,200 -0.10 -0.40 25,300 25,300 25,200 5,500 138,600,000
04/02/2016 25,300 0.80 3.27 25,200 25,300 25,200 33,010 835,153,000
03/02/2016 24,500 -0.50 -2.00 24,900 25,000 24,500 13,030 319,235,000
02/02/2016 25,000 -1.00 -3.85 26,000 26,000 25,000 9,720 243,000,000
01/02/2016 26,000 0.30 1.17 25,700 26,000 25,000 39,850 1,036,100,000
29/01/2016 25,700 0.60 2.39 25,800 25,800 24,500 1,000 25,700,000
28/01/2016 25,100 -0.40 -1.57 25,600 25,600 25,100 61,240 1,537,124,000
27/01/2016 25,500 0.10 0.39 26,100 26,100 25,500 1,900 48,450,000
26/01/2016 25,400 -0.30 -1.17 25,700 25,700 25,200 15,490 393,446,000
25/01/2016 25,700 0.00 ■■ 0.00 25,100 26,500 25,100 61,410 1,578,237,000
22/01/2016 25,700 -0.30 -1.15 26,000 26,500 25,700 61,390 1,577,723,000
21/01/2016 26,000 0.10 0.39 25,900 26,500 25,700 69,810 1,815,060,000
20/01/2016 25,900 -0.10 -0.38 26,000 26,300 25,900 11,570 299,663,000
19/01/2016 26,000 -0.10 -0.38 24,300 26,000 24,300 283,030 7,358,780,000
18/01/2016 26,100 -0.40 -1.51 25,900 26,500 25,900 7,410 193,401,000
15/01/2016 26,500 -0.50 -1.85 26,600 26,600 26,500 2,370 62,805,000
14/01/2016 27,000 -0.50 -1.82 27,500 27,500 27,000 52,550 1,418,850,000
13/01/2016 27,500 -0.20 -0.72 27,700 27,700 26,900 270 7,425,000
12/01/2016 27,700 1.20 4.53 26,500 27,700 26,300 53,570 1,483,889,000
11/01/2016 26,500 -0.20 -0.75 26,300 26,500 26,300 9,420 249,630,000
08/01/2016 26,700 -0.10 -0.37 26,700 26,700 26,500 2,010 53,667,000
07/01/2016 26,800 0.00 ■■ 0.00 26,600 27,100 26,600 7,650 205,020,000
06/01/2016 26,800 -0.40 -1.47 26,800 26,800 26,800 1,700 45,560,000
05/01/2016 27,200 0.30 1.12 26,900 27,200 26,200 41,040 1,116,288,000
04/01/2016 26,900 0.10 0.37 26,200 27,100 26,200 37,800 1,016,820,000
31/12/2015 26,800 -0.20 -0.74 26,800 27,000 26,800 2,700 72,360,000
30/12/2015 27,000 0.70 2.66 26,100 27,500 26,100 14,860 401,220,000
29/12/2015 26,300 -1.40 -5.05 27,000 27,000 26,300 75,200 1,977,760,000
28/12/2015 27,700 -0.30 -1.07 27,700 27,700 27,500 690 19,113,000
25/12/2015 28,000 0.40 1.45 26,600 28,000 26,600 81,090 2,270,520,000
24/12/2015 27,600 -0.20 -0.72 28,000 28,000 27,300 1,300 35,880,000
23/12/2015 27,800 0.30 1.09 27,500 27,800 27,300 55,610 1,545,958,000
22/12/2015 27,500 0.00 ■■ 0.00 27,200 27,500 27,200 26,670 733,425,000
21/12/2015 27,500 -0.50 -1.79 28,100 28,100 27,200 22,410 616,275,000
18/12/2015 28,000 -0.20 -0.71 27,300 28,200 27,300 74,890 2,096,920,000
17/12/2015 28,200 -0.30 -1.05 28,800 28,800 28,200 78,040 2,200,728,000
16/12/2015 28,500 0.60 2.15 28,300 28,600 28,000 135,840 3,871,440,000
15/12/2015 27,900 -0.10 -0.36 28,000 28,000 27,000 9,970 278,163,000
14/12/2015 28,000 0.90 3.32 27,200 28,200 27,200 11,950 334,600,000
11/12/2015 27,100 0.00 ■■ 0.00 27,100 27,200 27,100 70,880 1,920,848,000
10/12/2015 27,100 0.10 0.37 27,000 27,100 26,700 172,210 4,666,891,000
09/12/2015 27,000 -0.40 -1.46 27,400 27,400 27,000 21,600 583,200,000
08/12/2015 27,400 0.20 0.74 27,200 27,500 26,900 29,410 805,834,000
07/12/2015 27,200 -0.10 -0.37 27,400 27,400 26,800 50,070 1,361,904,000
04/12/2015 27,300 -0.30 -1.09 27,400 27,400 27,000 75,800 2,069,340,000
03/12/2015 27,600 -0.30 -1.08 27,800 27,800 27,000 3,590 99,084,000
02/12/2015 27,900 1.20 4.49 27,500 28,000 27,400 35,260 983,754,000
01/12/2015 26,700 0.80 3.09 26,200 27,700 26,200 35,640 951,588,000
30/11/2015 25,900 -0.10 -0.38 25,100 25,900 25,100 85,160 2,205,644,000
27/11/2015 26,000 -1.10 -4.06 26,500 26,900 26,000 26,160 680,160,000
26/11/2015 27,100 -0.50 -1.81 27,100 27,400 27,000 30,510 826,821,000
25/11/2015 27,600 -0.80 -2.82 27,300 28,000 27,200 27,860 768,936,000
24/11/2015 28,400 -0.10 -0.35 28,500 28,500 27,000 52,840 1,500,656,000
23/11/2015 28,500 -1.40 -4.68 29,900 29,900 28,500 8,670 247,095,000
20/11/2015 29,900 -0.10 -0.33 29,600 30,200 29,500 850 25,415,000
19/11/2015 30,000 1.00 3.45 29,000 30,300 28,900 58,470 1,754,100,000
18/11/2015 29,000 -0.50 -1.69 29,300 29,500 28,800 42,140 1,222,060,000
17/11/2015 29,500 0.10 0.34 29,000 29,500 29,000 64,500 1,902,750,000
16/11/2015 29,400 0.50 1.73 28,000 29,400 28,000 58,720 1,726,368,000
13/11/2015 28,900 1.80 6.64 27,400 28,900 27,000 138,830 4,012,187,000
12/11/2015 27,100 0.10 0.37 27,000 27,200 27,000 89,360 2,421,656,000
11/11/2015 27,000 -0.20 -0.74 27,200 27,400 27,000 50,870 1,373,490,000
10/11/2015 27,200 0.40 1.49 26,800 27,200 26,700 79,860 2,172,192,000
09/11/2015 26,800 0.00 ■■ 0.00 26,800 27,100 26,800 81,410 2,181,788,000
06/11/2015 26,800 0.30 1.13 26,500 26,800 26,500 138,150 3,702,420,000
05/11/2015 26,500 0.90 3.52 25,600 26,800 25,600 242,950 6,438,175,000
04/11/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,000 19,810 507,136,000
03/11/2015 25,600 0.10 0.39 25,500 25,600 25,000 16,530 423,168,000
02/11/2015 25,500 -0.30 -1.16 25,700 25,800 25,500 95,580 2,437,290,000
30/10/2015 25,800 0.00 ■■ 0.00 25,500 25,800 25,000 128,180 3,307,044,000
29/10/2015 25,800 -0.40 -1.53 26,100 26,100 25,500 21,530 555,474,000
28/10/2015 26,200 -0.30 -1.13 26,500 26,700 26,200 34,030 891,586,000
27/10/2015 26,500 0.10 0.38 26,400 26,500 26,200 197,870 5,243,555,000
26/10/2015 26,400 0.40 1.54 26,900 26,900 26,000 74,340 1,962,576,000
23/10/2015 26,000 0.40 1.56 26,000 26,300 25,500 70,380 1,829,880,000
22/10/2015 25,600 -0.20 -0.78 26,000 26,000 25,500 40,490 1,036,544,000
21/10/2015 25,800 0.50 1.98 25,400 25,900 25,400 106,860 2,756,988,000
20/10/2015 25,300 -0.70 -2.69 26,000 26,000 25,200 43,530 1,101,309,000
19/10/2015 26,000 0.50 1.96 25,800 26,100 25,500 48,910 1,271,660,000
16/10/2015 25,500 0.90 3.66 24,800 25,500 24,800 129,900 3,312,450,000
15/10/2015 24,600 0.00 ■■ 0.00 24,400 24,700 24,100 144,300 3,549,780,000
14/10/2015 24,600 -0.10 -0.40 24,200 24,900 23,900 67,830 1,668,618,000
13/10/2015 24,700 0.10 0.41 24,500 24,800 23,000 141,220 3,488,134,000
12/10/2015 24,600 0.60 2.50 24,300 24,700 24,000 140,340 3,452,364,000
09/10/2015 24,000 0.70 3.00 23,300 24,100 23,300 246,910 5,925,840,000
08/10/2015 23,300 1.10 4.95 22,200 23,300 22,200 305,060 7,107,898,000
07/10/2015 22,200 -0.10 -0.45 22,300 22,400 22,200 25,670 569,874,000
06/10/2015 22,300 -0.10 -0.45 22,100 22,400 22,100 68,230 1,521,529,000
05/10/2015 22,400 0.40 1.82 22,000 22,400 22,000 90,440 2,025,856,000
02/10/2015 22,000 0.00 ■■ 0.00 21,800 22,000 21,700 29,400 646,800,000
01/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 10,880 239,360,000
30/09/2015 22,000 -0.30 -1.35 22,300 22,300 22,000 8,020 176,440,000
29/09/2015 22,300 0.00 ■■ 0.00 22,100 22,300 21,900 33,590 749,057,000
28/09/2015 22,300 0.10 0.45 22,200 22,300 22,200 70,190 1,565,237,000
25/09/2015 22,200 0.10 0.45 22,300 22,400 21,900 37,300 828,060,000
24/09/2015 22,100 0.30 1.38 21,700 22,100 21,700 59,490 1,314,729,000
23/09/2015 21,800 -0.30 -1.36 22,000 22,300 21,800 56,720 1,236,496,000
22/09/2015 22,100 0.30 1.38 21,900 22,100 21,800 26,160 578,136,000
21/09/2015 21,800 -0.30 -1.36 22,100 22,100 21,700 29,740 648,332,000
18/09/2015 22,100 0.10 0.45 22,300 22,300 21,700 41,190 910,299,000
17/09/2015 22,000 -0.10 -0.45 22,000 22,000 22,000 10 220,000
16/09/2015 22,100 0.40 1.84 21,800 22,100 21,800 12,760 281,996,000
15/09/2015 21,700 -0.50 -2.25 22,200 22,200 21,600 18,750 406,875,000
14/09/2015 22,200 -0.10 -0.45 21,900 22,200 21,900 1,400 31,080,000
11/09/2015 22,300 -0.10 -0.45 22,000 22,400 22,000 21,790 485,917,000
10/09/2015 22,400 0.40 1.82 21,800 22,400 21,800 31,890 714,336,000
09/09/2015 22,000 -0.50 -2.22 22,500 22,500 22,000 7,520 165,440,000
08/09/2015 22,500 0.50 2.27 21,800 22,500 21,800 38,060 856,350,000
07/09/2015 22,000 0.00 ■■ 0.00 21,000 22,300 21,000 49,200 1,082,400,000
04/09/2015 22,000 -0.40 -1.79 22,500 22,500 22,000 27,390 602,580,000
03/09/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,300 45,050 1,009,120,000
01/09/2015 22,400 0.10 0.45 22,600 22,600 22,200 33,360 747,264,000
31/08/2015 22,300 0.30 1.36 22,200 22,300 22,000 139,810 3,117,763,000
28/08/2015 22,000 -0.30 -1.35 22,300 22,300 22,000 39,530 869,660,000
27/08/2015 22,300 0.00 ■■ 0.00 22,300 22,400 22,000 70,120 1,563,676,000
26/08/2015 22,300 0.30 1.36 22,000 22,300 21,500 13,550 302,165,000
25/08/2015 22,000 0.60 2.80 20,100 22,700 20,100 71,320 1,569,040,000
24/08/2015 21,400 -0.90 -4.04 21,700 21,700 21,300 150,140 3,212,996,000
21/08/2015 22,300 -0.60 -2.62 22,000 22,800 21,700 118,180 2,635,414,000
20/08/2015 22,900 0.20 0.88 22,300 22,900 21,800 248,590 5,692,711,000
19/08/2015 22,700 0.10 0.44 22,600 22,900 22,200 108,520 2,463,404,000
18/08/2015 22,600 0.70 3.20 22,000 22,600 21,900 172,630 3,901,438,000
17/08/2015 21,900 -0.30 -1.35 22,300 22,300 21,900 41,770 914,763,000
14/08/2015 22,200 0.20 0.91 21,900 22,200 21,900 228,360 5,069,592,000
13/08/2015 22,000 -0.40 -1.79 22,000 22,000 21,900 179,000 3,938,000,000
12/08/2015 22,400 0.20 0.90 22,600 22,600 22,200 264,620 5,927,488,000
11/08/2015 22,200 -0.80 -3.48 22,900 23,000 22,200 148,440 3,295,368,000
10/08/2015 23,000 0.60 2.68 22,400 23,000 22,300 120,570 2,773,110,000
07/08/2015 22,400 -0.30 -1.32 22,200 22,800 22,200 20,460 458,304,000
06/08/2015 22,700 -0.60 -2.58 23,000 23,200 22,700 159,390 3,618,153,000
05/08/2015 23,300 1.00 4.48 22,300 23,300 22,300 372,380 8,676,454,000
04/08/2015 22,300 0.20 0.90 22,100 22,500 22,100 211,880 4,724,924,000
03/08/2015 22,100 0.20 0.91 21,900 22,200 21,700 554,230 12,248,483,000
31/07/2015 21,900 -0.90 -3.95 22,700 22,800 21,900 341,090 7,469,871,000
30/07/2015 22,800 -0.60 -2.56 23,300 23,300 22,800 84,170 1,919,076,000
29/07/2015 23,400 0.00 ■■ 0.00 23,300 23,700 23,300 426,490 9,979,866,000
28/07/2015 23,400 -0.40 -1.68 23,800 23,800 23,300 234,600 5,489,640,000
27/07/2015 23,800 1.10 4.85 22,900 23,800 22,800 529,430 12,600,434,000
24/07/2015 22,700 0.70 3.18 22,000 22,700 22,000 377,040 8,558,808,000
23/07/2015 22,000 0.00 ■■ 0.00 22,500 22,500 22,000 309,310 6,804,820,000
22/07/2015 22,000 0.80 3.77 21,200 22,100 21,200 209,140 4,601,080,000
21/07/2015 21,200 0.20 0.95 21,100 21,300 21,000 67,870 1,438,844,000
20/07/2015 21,000 0.00 ■■ 0.00 21,300 21,300 20,700 72,040 1,512,840,000
17/07/2015 21,000 -0.10 -0.47 21,100 21,300 20,900 159,010 3,339,210,000
16/07/2015 21,100 -0.60 -2.76 21,300 21,300 20,900 233,540 4,927,694,000
15/07/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,500 340,910 7,397,747,000
14/07/2015 21,700 0.30 1.40 21,400 21,800 21,000 245,750 5,332,775,000
13/07/2015 21,400 0.60 2.88 20,800 21,400 20,500 359,500 7,693,300,000
10/07/2015 20,800 -0.20 -0.95 21,000 21,500 20,800 244,150 5,078,320,000
09/07/2015 21,000 -1.10 -4.98 22,100 22,100 20,800 357,850 7,514,850,000
08/07/2015 22,100 1.10 5.24 21,700 22,400 21,600 626,100 13,836,810,000
07/07/2015 21,000 -1.10 -4.98 22,000 22,200 21,000 511,580 10,743,180,000
06/07/2015 22,100 -0.60 -2.64 22,600 22,700 22,100 219,620 4,853,602,000
03/07/2015 22,700 0.10 0.44 22,700 22,800 22,500 36,410 826,507,000
02/07/2015 22,600 0.20 0.89 22,500 22,900 22,400 157,700 3,564,020,000
01/07/2015 22,400 -0.40 -1.75 22,800 23,100 22,400 103,280 2,313,472,000
30/06/2015 22,800 -0.20 -0.87 22,900 23,000 22,500 136,010 3,101,028,000
29/06/2015 23,000 0.60 2.68 22,400 23,000 22,400 158,190 3,638,370,000
26/06/2015 22,400 0.00 ■■ 0.00 22,400 22,900 22,300 290,590 6,509,216,000
25/06/2015 22,400 0.00 ■■ 0.00 22,400 22,600 22,400 127,030 2,845,472,000
24/06/2015 22,400 -0.20 -0.88 22,600 22,600 22,300 92,110 2,063,264,000
23/06/2015 22,600 0.30 1.35 22,200 22,800 22,200 274,060 6,193,756,000
22/06/2015 22,300 0.00 ■■ 0.00 22,300 22,700 22,200 49,520 1,104,296,000
19/06/2015 22,300 -0.20 -0.89 22,800 22,800 22,300 38,150 850,745,000
18/06/2015 22,500 0.20 0.90 22,200 22,800 22,200 83,150 1,870,875,000
17/06/2015 22,300 0.30 1.36 22,000 22,400 22,000 148,720 3,316,456,000
16/06/2015 22,000 -0.50 -2.22 22,500 23,100 22,000 238,790 5,253,380,000
15/06/2015 22,500 -0.40