Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 319.73 +0.72 (+0.23%)
  • UPCOM-Index 88.85 +0.03 (+0.03%)
CTCP Đầu Tư & KD Nhà Khang Điền
Khang Dien House Trading and Investment JSC
Mã CK:      KDH      36.55      -0.35 (-0.96%)      (cập nhật 11:30 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.khangdien.com.vn
KDH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 36,550 -0.35 -0.96 36,900 36,850 36,500 74,610 2,726,995,500
14/06/2021 36,900 0.10 0.27 36,800 37,100 36,750 293,520 10,830,888,000
11/06/2021 36,800 1.40 3.80 35,400 37,000 35,700 392,060 14,427,808,000
10/06/2021 38,900 -0.20 -0.51 38,900 39,500 38,500 271,280 10,552,792,000
09/06/2021 38,900 0.35 0.90 38,550 39,200 38,000 349,720 13,604,108,000
08/06/2021 38,550 -0.25 -0.65 38,800 39,300 38,350 543,680 20,958,864,000
07/06/2021 38,750 -0.40 -1.03 39,150 39,600 38,300 436,210 16,903,137,500
04/06/2021 39,150 -0.65 -1.66 39,800 39,900 38,900 472,060 18,481,149,000
03/06/2021 39,800 0.30 0.75 39,500 40,100 39,300 325,790 12,966,442,000
02/06/2021 39,500 -0.05 -0.13 39,550 40,000 39,200 375,450 14,830,275,000
01/06/2021 39,550 0.10 0.25 39,450 40,200 39,000 451,870 17,871,458,500
31/05/2021 39,450 9.05 22.94 39,000 39,600 38,300 399,190 15,748,045,500
28/05/2021 39,000 0.05 0.13 39,000 39,250 38,600 268,840 10,484,760,000
27/05/2021 39,000 1.90 4.87 37,100 39,500 37,100 875,080 34,128,120,000
26/05/2021 37,100 0.05 0.13 37,050 37,450 36,500 288,540 10,704,834,000
25/05/2021 37,050 -0.40 -1.08 37,450 37,550 36,900 268,960 9,964,968,000
24/05/2021 37,450 0.05 0.13 37,400 38,000 37,400 436,730 16,355,538,500
23/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
21/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
20/05/2021 36,500 0.70 1.92 35,800 36,950 35,700 272,900 9,960,850,000
19/05/2021 35,800 -0.20 -0.56 36,000 35,950 35,000 558,370 19,989,646,000
18/05/2021 36,000 -0.50 -1.39 36,500 36,400 35,800 394,090 14,187,240,000
17/05/2021 36,500 -0.75 -2.05 37,250 37,400 36,300 441,290 16,107,085,000
16/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
14/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
13/05/2021 36,700 -0.40 -1.09 37,100 37,250 36,550 338,910 12,437,997,000
12/05/2021 37,100 0.30 0.81 36,800 37,150 36,200 329,790 12,235,209,000
11/05/2021 36,800 0.35 0.95 36,450 37,600 36,200 578,890 21,303,152,000
10/05/2021 36,450 0.15 0.41 36,300 36,800 35,800 454,830 16,578,553,500
07/05/2021 36,300 -0.15 -0.41 36,450 36,600 35,600 681,870 24,751,881,000
06/05/2021 36,450 -0.10 -0.27 36,550 37,400 36,250 433,430 15,798,523,500
05/05/2021 36,550 -0.40 -1.09 36,950 37,300 36,400 437,270 15,982,218,500
04/05/2021 36,950 1.80 4.87 35,150 37,550 34,500 601,370 22,220,621,500
03/05/2021 33,150 2.15 6.49 31,000 33,150 28,850 56,760 1,881,594,000
30/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
29/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
28/04/2021 34,850 0.30 0.86 34,550 35,700 34,250 804,800 28,047,280,000
27/04/2021 34,550 0.05 0.14 34,500 35,400 34,100 409,380 14,144,079,000
26/04/2021 34,500 -0.80 -2.32 35,300 36,000 34,400 394,790 13,620,255,000
23/04/2021 35,300 2.30 6.52 33,000 35,300 32,400 751,200 26,517,360,000
22/04/2021 33,000 -1.15 -3.48 34,150 34,700 33,000 511,370 16,875,210,000
21/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
20/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
19/04/2021 33,100 1.70 5.14 31,400 33,550 31,200 773,260 25,594,906,000
16/04/2021 31,400 0.30 0.96 31,100 31,600 30,800 210,610 6,613,154,000
15/04/2021 31,100 -0.60 -1.93 31,700 31,900 31,000 342,710 10,658,281,000
14/04/2021 31,700 0.25 0.79 31,450 31,850 31,000 134,590 4,266,503,000
13/04/2021 31,450 -0.65 -2.07 32,100 32,200 31,350 240,260 7,556,177,000
12/04/2021 32,100 0.55 1.71 31,850 32,250 31,800 177,650 5,702,565,000
09/04/2021 31,850 0.45 1.41 31,400 32,100 31,700 160,080 5,098,548,000
08/04/2021 31,400 0.55 1.75 30,850 32,500 31,300 322,250 10,118,650,000
07/04/2021 30,850 -0.10 -0.32 30,950 31,100 30,700 164,990 5,089,941,500
06/04/2021 30,950 0.25 0.81 30,700 31,200 30,450 162,020 5,014,519,000
05/04/2021 30,700 -0.60 -1.95 31,300 31,550 30,550 210,820 6,472,174,000
02/04/2021 31,300 0.30 0.96 31,000 31,500 31,200 108,680 3,401,684,000
01/04/2021 31,000 0.55 1.77 30,450 31,100 30,450 204,730 6,346,630,000
31/03/2021 30,450 0.05 0.16 30,400 30,650 30,200 132,450 4,033,102,500
30/03/2021 30,400 -0.05 -0.16 30,400 30,850 30,300 125,670 3,820,368,000
29/03/2021 30,400 0.40 1.32 30,000 30,500 30,050 77,990 2,370,896,000
26/03/2021 30,000 -0.90 -3.00 30,900 30,700 29,800 130,810 3,924,300,000
25/03/2021 30,900 -0.05 -0.16 30,900 31,050 29,900 180,420 5,574,978,000
24/03/2021 30,900 -0.50 -1.62 31,400 31,300 30,500 165,190 5,104,371,000
23/03/2021 31,400 -0.60 -1.91 32,000 32,000 31,200 138,780 4,357,692,000
22/03/2021 32,000 -0.45 -1.41 32,450 32,550 32,000 125,180 4,005,760,000
19/03/2021 32,450 0.25 0.77 32,200 32,750 31,900 228,980 7,430,401,000
18/03/2021 32,200 0.70 2.17 31,500 32,300 31,500 175,500 5,651,100,000
17/03/2021 31,500 0.25 0.79 31,250 31,800 31,200 190,440 5,998,860,000
16/03/2021 31,250 -0.10 -0.32 31,350 31,400 30,900 120,300 3,759,375,000
15/03/2021 31,350 0.20 0.64 31,150 31,550 31,100 141,630 4,440,100,500
12/03/2021 31,150 -0.40 -1.28 31,550 31,700 31,050 191,170 5,954,945,500
11/03/2021 31,550 -0.15 -0.48 31,700 32,200 31,100 119,200 3,760,760,000
10/03/2021 31,700 0.90 2.84 30,800 32,500 30,600 196,560 6,230,952,000
09/03/2021 30,800 -0.30 -0.97 31,100 31,050 30,200 190,470 5,866,476,000
08/03/2021 31,100 -0.35 -1.13 31,450 31,900 30,850 258,610 8,042,771,000
05/03/2021 31,450 -0.50 -1.59 31,950 31,700 30,850 210,400 6,617,080,000
04/03/2021 31,950 -0.85 -2.66 32,800 32,950 31,300 116,450 3,720,577,500
03/03/2021 32,800 -0.05 -0.15 32,800 33,000 32,650 172,150 5,646,520,000
02/03/2021 32,800 0.30 0.91 32,500 33,000 32,500 135,440 4,442,432,000
01/03/2021 32,500 0.60 1.85 31,900 32,500 31,900 139,880 4,546,100,000
26/02/2021 31,900 -0.50 -1.57 32,400 32,100 31,500 216,380 6,902,522,000
25/02/2021 32,400 -0.50 -1.54 32,900 33,100 32,000 218,350 7,074,540,000
24/02/2021 32,900 -0.60 -1.82 33,500 33,800 32,700 147,200 4,842,880,000
23/02/2021 33,500 -0.40 -1.19 33,900 34,100 33,300 147,380 4,937,230,000
22/02/2021 33,900 -0.05 -0.15 33,900 34,400 33,350 122,810 4,163,259,000
19/02/2021 33,900 -0.40 -1.18 34,300 34,300 33,500 66,110 2,241,129,000
18/02/2021 34,300 0.80 2.33 33,500 34,500 32,900 123,680 4,242,224,000
17/02/2021 33,500 1.60 4.78 31,900 34,000 32,200 74,220 2,486,370,000
10/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
09/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
08/02/2021 31,000 -1.75 -5.65 32,750 33,000 30,500 223,200 6,919,200,000
05/02/2021 32,750 0.05 0.15 32,700 33,200 32,500 88,590 2,901,322,500
05/01/2021 29,300 -0.05 -0.17 29,350 29,500 29,150 13,570 397,601,000
04/01/2021 29,350 0.05 0.17 29,300 29,650 29,100 128,460 3,770,301,000
01/01/2021 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
31/12/2020 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
30/12/2020 29,000 0.15 0.52 28,850 29,400 28,750 1,243,160 36,051,640,000
29/12/2020 28,850 0.40 1.39 28,450 29,300 28,200 211,205 6,093,264,250
28/12/2020 28,450 0.00 ■■ 0.00 28,450 28,600 28,200 145,985 4,153,273,250
27/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
25/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
24/12/2020 28,300 -0.50 -1.77 28,800 28,800 27,500 182,093 5,153,231,900
23/12/2020 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 114,948 3,310,502,400
22/12/2020 28,800 0.70 2.43 28,100 29,200 27,850 205,264 5,911,603,200
21/12/2020 28,100 0.40 1.42 27,700 28,250 27,600 175,161 4,922,024,100
20/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
18/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
17/12/2020 27,500 -0.70 -2.55 28,200 28,200 27,200 325,236 8,943,990,000
16/12/2020 28,200 0.50 1.77 27,700 28,350 27,650 187,030 5,274,246,000
15/12/2020 27,700 -0.60 -2.17 28,300 28,400 27,550 307,158 8,508,276,600
14/12/2020 28,300 0.40 1.41 27,950 28,650 27,950 216,207 6,118,658,100
13/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
11/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
10/12/2020 28,000 0.40 1.43 27,600 28,500 27,500 304,898 8,537,144,000
09/12/2020 27,600 0.40 1.45 27,250 27,800 27,000 130,716 3,607,761,600
08/12/2020 27,250 0.10 0.37 27,200 27,300 26,900 156,027 4,251,735,750
07/12/2020 27,200 0.30 1.10 26,950 27,300 26,950 158,799 4,319,332,800
04/12/2020 27,050 -0.05 -0.18 27,050 27,150 26,900 787,050 21,289,702,500
03/12/2020 27,050 0.20 0.74 26,850 27,200 26,650 227,628 6,157,337,400
02/12/2020 26,850 0.30 1.12 26,550 27,600 26,500 268,513 7,209,574,050
01/12/2020 26,550 -0.20 -0.75 26,750 26,800 26,250 167,701 4,452,461,550
30/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
27/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
26/11/2020 26,250 0.30 1.14 25,950 26,700 25,900 2,058,730 54,041,662,500
25/11/2020 25,950 -0.20 -0.77 26,150 26,550 25,900 1,664,620 43,196,889,000
24/11/2020 26,150 -0.45 -1.72 26,600 26,600 25,800 1,508,330 39,442,829,500
23/11/2020 26,600 0.15 0.56 26,450 26,950 26,300 1,772,520 47,149,032,000
20/11/2020 26,450 1.70 6.43 24,750 26,450 24,650 606,619 16,045,072,550
19/11/2020 24,750 0.10 0.40 24,600 24,850 24,550 121,715 3,012,446,250
18/11/2020 24,600 0.20 0.81 24,400 24,900 24,450 1,110,000 27,306,000,000
17/11/2020 24,400 0.10 0.41 24,300 24,550 24,200 182,769 4,459,563,600
16/11/2020 24,300 -0.40 -1.65 24,750 24,850 24,200 238,108 5,786,024,400
13/11/2020 24,750 0.40 1.62 24,400 24,750 24,400 102,328 2,532,618,000
12/11/2020 24,400 0.00 ■■ 0.00 24,400 24,650 24,300 121,202 2,957,328,800
11/11/2020 24,400 -0.10 -0.41 24,450 24,800 23,950 253,079 6,175,127,600
10/11/2020 24,450 -0.40 -1.64 24,850 25,000 24,450 152,506 3,728,771,700
09/11/2020 24,850 0.30 1.21 24,600 25,400 24,500 180,849 4,494,097,650
06/11/2020 24,600 -0.30 -1.22 24,950 25,050 24,600 103,896 2,555,841,600
05/11/2020 24,950 0.60 2.40 24,300 25,150 24,300 351,106 8,760,094,700
04/11/2020 24,300 -0.10 -0.41 24,350 24,400 24,200 97,433 2,367,621,900
03/11/2020 24,350 0.00 ■■ 0.00 24,400 24,500 24,300 56,554 1,377,089,900
02/11/2020 24,400 -0.60 -2.46 25,000 24,650 24,300 39,738 969,607,200
30/10/2020 25,000 1.10 4.40 23,950 25,000 23,850 244,357 6,108,925,000
29/10/2020 23,950 -0.10 -0.42 24,000 24,050 23,800 93,185 2,231,780,750
28/10/2020 24,000 -0.30 -1.25 24,300 24,400 23,900 74,621 1,790,904,000
27/10/2020 24,300 -0.30 -1.23 24,600 24,700 24,300 46,128 1,120,910,400
26/10/2020 24,600 0.20 0.81 24,400 24,750 24,400 68,145 1,676,367,000
25/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
23/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
22/10/2020 23,950 0.00 ■■ 0.00 23,950 24,000 23,850 138,011 3,305,363,450
21/10/2020 23,950 0.10 0.42 23,900 24,000 23,850 36,933 884,545,350
20/10/2020 23,900 0.20 0.84 23,700 24,300 23,750 81,181 1,940,225,900
19/10/2020 23,700 -0.10 -0.42 23,750 23,800 23,600 77,612 1,839,404,400
18/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
16/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
15/10/2020 23,950 -0.05 -0.21 24,000 23,950 23,600 541,610 12,971,559,500
14/10/2020 24,000 0.10 0.42 23,850 24,050 23,650 26,180 628,320,000
13/10/2020 23,850 -0.30 -1.26 24,100 24,100 23,600 85,077 2,029,086,450
12/10/2020 24,100 -0.10 -0.41 24,250 24,300 24,000 68,706 1,655,814,600
11/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
09/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
08/10/2020 24,250 -0.40 -1.65 24,600 24,600 24,150 49,191 1,192,881,750
07/10/2020 24,600 -0.30 -1.22 24,900 24,900 24,550 40,606 998,907,600
06/10/2020 24,900 0.20 0.80 24,700 25,150 24,750 91,835 2,286,691,500
05/10/2020 24,700 0.40 1.62 24,250 24,800 24,200 71,686 1,770,644,200
04/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
02/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
01/10/2020 24,350 0.10 0.41 24,250 24,400 24,250 36,038 877,525,300
30/09/2020 24,250 -0.10 -0.41 24,400 24,400 24,000 54,153 1,313,210,250
29/09/2020 24,400 0.20 0.82 24,200 24,450 24,100 45,804 1,117,617,600
28/09/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,100 28,167 681,641,400
25/09/2020 24,200 -0.20 -0.83 24,400 24,450 24,150 52,466 1,269,677,200
24/09/2020 24,400 -0.20 -0.82 24,550 24,600 24,200 55,650 1,357,860,000
23/09/2020 24,550 -0.20 -0.81 24,750 24,800 24,550 59,127 1,451,567,850
22/09/2020 24,750 0.40 1.62 24,350 24,950 24,350 95,203 2,356,274,250
21/09/2020 24,350 0.10 0.41 24,300 24,400 24,300 71,460 1,740,051,000
18/09/2020 24,300 0.20 0.82 24,100 24,350 24,150 32,949 800,660,700
17/09/2020 24,100 -0.30 -1.24 24,400 24,400 24,000 72,649 1,750,840,900
16/09/2020 24,400 -0.10 -0.41 24,500 24,550 24,250 28,280 690,032,000
15/09/2020 24,500 0.10 0.41 24,400 24,650 24,500 57,364 1,405,418,000
14/09/2020 24,400 0.30 1.23 24,100 24,450 24,150 42,274 1,031,485,600
11/09/2020 24,100 0.20 0.83 23,950 24,200 23,800 75,397 1,817,067,700
10/09/2020 23,950 -0.30 -1.25 24,200 24,400 23,950 72,180 1,728,711,000
09/09/2020 24,200 -0.15 -0.62 24,350 24,350 23,900 410,220 9,927,324,000
08/09/2020 24,350 0.00 ■■ 0.00 24,350 24,400 24,050 42,051 1,023,941,850
07/09/2020 24,350 -0.60 -2.46 24,950 24,950 24,350 53,369 1,299,535,150
04/09/2020 24,950 -0.10 -0.40 25,000 25,500 24,800 77,992 1,945,900,400
03/09/2020 25,000 0.60 2.40 24,450 25,000 24,550 116,689 2,917,225,000
02/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
01/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
31/08/2020 24,350 -0.10 -0.41 24,500 24,600 24,250 56,286 1,370,564,100
28/08/2020 24,500 -0.10 -0.41 24,600 24,600 24,500 44,600 1,092,700,000
27/08/2020 24,600 0.10 0.41 24,550 24,650 24,300 55,044 1,354,082,400
26/08/2020 24,550 -0.10 -0.41 24,600 24,700 24,150 37,888 930,150,400
25/08/2020 24,600 0.70 2.85 23,900 24,600 23,900 119,506 2,939,847,600
24/08/2020 23,900 0.00 ■■ 0.00 23,850 24,000 23,800 42,580 1,017,662,000
21/08/2020 23,850 0.60 2.52 23,300 23,900 23,300 90,132 2,149,648,200
20/08/2020 23,300 0.00 ■■ 0.00 23,300 23,500 23,150 61,495 1,432,833,500
19/08/2020 23,300 -1.30 -5.58 24,550 23,400 23,000 28,399 661,696,700
18/08/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,500 36,070 885,518,500
17/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,400 35,273 865,952,150
14/08/2020 24,550 0.00 ■■ 0.00 24,550 24,900 24,550 44,549 1,093,677,950
13/08/2020 24,550 0.40 1.63 24,150 24,550 24,150 36,997 908,276,350
12/08/2020 24,150 -0.30 -1.24 24,400 24,450 24,050 32,071 774,514,650
11/08/2020 24,400 -0.10 -0.41 24,500 24,600 24,100 27,981 682,736,400
10/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,500 54,996 1,350,151,800
07/08/2020 24,550 -0.20 -0.81 24,750 24,750 24,450 32,824 805,829,200
06/08/2020 24,750 0.00 ■■ 0.00 24,750 24,900 24,600 32,180 796,455,000
05/08/2020 24,750 0.40 1.62 24,350 24,850 24,200 31,860 788,535,000
04/08/2020 24,350 0.80 3.29 23,600 24,350 23,600 36,384 885,950,400
03/08/2020 23,600 0.80 3.39 22,850 23,700 23,100 19,859 468,672,400
31/07/2020 22,850 -1.10 -4.81 23,950 24,050 22,850 147,166 3,362,743,100
30/07/2020 23,950 0.40 1.67 23,500 23,950 23,600 27,328 654,505,600
29/07/2020 23,500 -0.20 -0.85 23,700 23,500 22,900 26,573 624,465,500
28/07/2020 23,700 0.70 2.95 23,000 23,700 22,750 39,662 939,989,400
27/07/2020 23,000 -1.40 -6.09 24,400 24,000 23,000 71,226 1,638,198,000
26/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
24/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
23/07/2020 24,800 0.10 0.40 24,750 24,850 24,650 30,699 761,335,200
22/07/2020 24,750 0.00 ■■ 0.00 24,750 24,850 24,550 46,105 1,141,098,750
21/07/2020 24,750 0.10 0.40 24,600 25,100 24,500 52,953 1,310,586,750
20/07/2020 24,600 -0.40 -1.63 25,050 25,050 24,600 74,084 1,822,466,400
19/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
17/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
16/07/2020 25,350 0.90 3.55 24,500 25,350 24,600 117,668 2,982,883,800
15/07/2020 24,500 0.30 1.22 24,200 24,500 24,250 54,318 1,330,791,000
14/07/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,150 23,234 562,262,800
13/07/2020 24,200 0.10 0.41 24,150 24,600 24,150 93,244 2,256,504,800
12/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
10/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
09/07/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,750 59,550 1,429,200,000
08/07/2020 24,000 -0.10 -0.42 24,050 24,000 23,850 35,799 859,176,000
07/07/2020 24,050 -0.10 -0.42 24,150 24,150 24,000 27,164 653,294,200
06/07/2020 24,150 0.10 0.41 24,000 24,250 24,000 31,659 764,564,850
05/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
03/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
02/07/2020 23,500 0.20 0.85 23,300 23,500 22,900 69,990 1,644,765,000
01/07/2020 23,300 0.10 0.43 23,200 23,350 23,000 23,603 549,949,900
30/06/2020 23,200 0.00 ■■ 0.00 23,200 23,300 22,750 47,513 1,102,301,600
29/06/2020 23,200 -0.40 -1.72 23,600 23,800 22,800 73,564 1,706,684,800
28/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
26/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
25/06/2020 23,850 -0.10 -0.42 24,000 23,950 23,500 65,161 1,554,089,850
24/06/2020 24,000 -0.10 -0.42 24,100 24,200 23,800 69,610 1,670,640,000
23/06/2020 24,100 -0.10 -0.41 24,250 24,300 23,900 90,061 2,170,470,100
22/06/2020 24,250 -0.10 -0.41 24,300 24,500 23,950 56,604 1,372,647,000
19/06/2020 24,300 0.90 3.70 23,400 24,400 23,450 87,608 2,128,874,400
18/06/2020 23,400 0.10 0.43 23,300 23,500 23,050 36,724 859,341,600
17/06/2020 23,300 -0.05 -0.21 23,300 23,350 23,200 299,130 6,969,729,000
16/06/2020 23,300 0.30 1.29 23,000 23,300 23,100 36,798 857,393,400
15/06/2020 23,000 -0.20 -0.87 23,200 23,400 22,800 62,787 1,444,101,000
14/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
12/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
11/06/2020 23,350 -0.20 -0.86 23,550 24,000 23,000 106,176 2,479,209,600
10/06/2020 23,550 0.10 0.42 23,500 23,550 23,150 145,491 3,426,313,050
09/06/2020 23,700 -0.20 -0.84 23,900 24,100 23,500 89,161 2,113,115,700
08/06/2020 23,900 0.50 2.09 23,350 24,200 23,350 70,237 1,678,664,300
06/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
05/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
04/06/2020 23,000 -0.20 -0.87 23,200 23,600 22,950 133,397 3,068,131,000
03/06/2020 23,200 0.90 3.88 22,250 23,200 22,000 135,555 3,144,876,000
02/06/2020 22,250 0.00 ■■ 0.00 22,250 22,500 22,050 80,582 1,792,949,500
01/06/2020 22,250 0.30 1.35 22,000 22,250 21,950 50,019 1,112,922,750
31/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
29/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
28/05/2020 21,750 0.10 0.46 21,700 21,900 21,650 19,402 421,993,500
27/05/2020 21,700 -0.40 -1.84 22,050 22,200 21,550 43,817 950,828,900
26/05/2020 22,050 0.40 1.81 21,700 22,050 21,700 63,911 1,409,237,550
25/05/2020 21,700 0.40 1.84 21,300 21,750 21,300 38,494 835,319,800
24/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
22/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
21/05/2020 22,000 -0.20 -0.91 22,200 22,300 22,000 42,014 924,308,000
20/05/2020 22,200 -0.20 -0.90 22,400 22,350 22,000 49,875 1,107,225,000
19/05/2020 22,400 0.60 2.68 21,800 22,400 21,800 137,567 3,081,500,800
18/05/2020 21,800 -0.20 -0.92 22,000 22,100 21,700 26,787 583,956,600
17/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
15/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
14/05/2020 22,950 -0.10 -0.44 23,000 23,050 22,500 54,176 1,243,339,200
13/05/2020 23,000 0.40 1.74 22,550 23,050 21,950 105,027 2,415,621,000
12/05/2020 22,550 1.20 5.32 21,350 22,550 21,350 142,697 3,217,817,350
11/05/2020 21,350 0.00 ■■ 0.00 21,350 21,400 21,250 76,900 1,641,815,000
10/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
08/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
07/05/2020 21,150 0.10 0.47 21,000 21,250 21,050 109,522 2,316,390,300
06/05/2020 21,000 0.00 ■■ 0.00 21,000 21,150 20,700 102,060 2,143,260,000
05/05/2020 21,000 0.10 0.48 20,900 21,100 20,900 95,267 2,000,607,000
04/05/2020 20,900 -0.10 -0.48 20,950 21,000 20,800 53,268 1,113,301,200
01/05/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
30/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
29/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
28/04/2020 20,550 0.10 0.49 20,500 20,650 20,450 40,939 841,296,450
27/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,450 52,400 1,074,200,000
26/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
24/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
23/04/2020 20,500 0.10 0.49 20,450 20,550 20,250 44,586 914,013,000
22/04/2020 20,450 0.10 0.49 20,400 20,500 19,800 56,786 1,161,273,700
21/04/2020 20,400 -0.50 -2.45 20,900 20,800 19,700 69,405 1,415,862,000
20/04/2020 20,900 0.00 ■■ 0.00 20,900 21,000 20,800 55,968 1,169,731,200
19/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
17/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
16/04/2020 20,600 0.00 ■■ 0.00 20,650 20,700 20,500 51,793 1,066,935,800
15/04/2020 20,650 0.40 1.94 20,200 20,650 20,400 55,948 1,155,326,200
14/04/2020 20,200 0.10 0.50 20,150 20,600 20,100 50,213 1,014,302,600
13/04/2020 20,150 0.30 1.49 19,900 20,400 19,600 73,589 1,482,818,350
12/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
10/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
09/04/2020 20,000 0.50 2.50 19,500 20,100 19,500 64,885 1,297,700,000
08/04/2020 19,500 0.80 4.10 18,700 19,800 18,500 94,551 1,843,744,500
07/04/2020 18,700 0.00 ■■ 0.00 18,700 19,000 18,400 46,625 871,887,500
06/04/2020 18,700 0.40 2.14 18,300 19,000 18,050 78,074 1,459,983,800
03/04/2020 18,300 -0.10 -0.55 18,400 18,650 18,100 45,521 833,034,300
02/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
01/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
31/03/2020 18,500 -0.30 -1.62 18,800 19,000 17,500 31,734 587,079,000
30/03/2020 18,800 -0.60 -3.19 19,450 19,350 18,700 17,301 325,258,800
29/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
27/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
26/03/2020 19,350 0.00 ■■ 0.00 19,350 20,200 19,300 62,743 1,214,077,050
25/03/2020 19,350 0.20 1.03 19,150 19,550 19,150 36,474 705,771,900
24/03/2020 19,150 0.10 0.52 19,000 19,800 18,400 22,830 437,194,500
23/03/2020 19,000 -1.00 -5.26 20,000 20,000 18,900 23,680 449,920,000
22/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
20/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
19/03/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,200 21,396 449,316,000
18/03/2020 21,000 0.00 ■■ 0.00 21,000 21,050 20,750 27,466 576,786,000
17/03/2020 21,000 0.60 2.86 20,350 21,000 19,900 20,140 422,940,000
16/03/2020 20,350 -0.75 -3.69 21,100 21,100 20,000 298,420 6,072,847,000
14/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
13/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
12/03/2020 21,650 -1.35 -6.24 23,000 22,900 21,400 263,770 5,710,620,500
11/03/2020 23,000 -0.50 -2.17 23,500 23,650 22,700 171,290 3,939,670,000
10/03/2020 23,500 0.50 2.13 23,000 23,500 23,000 15,082 354,427,000
09/03/2020 23,000 -1.50 -6.52 24,500 24,200 23,000 58,280 1,340,440,000
07/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
06/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
05/03/2020 24,800 0.00 ■■ 0.00 24,800 24,850 24,750 10,037 248,917,600
04/03/2020 24,800 0.20 0.81 24,600 24,900 24,600 20,501 508,424,800
03/03/2020 24,600 0.00 ■■ 0.00 24,600 24,800 24,550 18,682 459,577,200
02/03/2020 24,600 0.10 0.41 24,550 24,650 24,500 19,307 474,952,200
28/02/2020 24,550 -0.30 -1.22 24,800 24,700 24,400 10,225 251,023,750
27/02/2020 24,800 0.30 1.21 24,500 24,800 24,450 17,113 424,402,400
26/02/2020 24,500 -0.20 -0.82 24,700 24,600 24,400 8,679 212,635,500
25/02/2020 24,700 0.30 1.21 24,350 24,700 24,300 15,298 377,860,600
24/02/2020 24,350 -0.20 -0.82 24,550 24,500 24,200 44,553 1,084,865,550
21/02/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,400 40,017 982,417,350
20/02/2020 24,550 0.10 0.41 24,500 24,550 24,450 28,765 706,180,750
19/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,400 12,871 315,339,500
18/02/2020 24,500 0.00 ■■ 0.00 24,500 24,550 24,350 18,117 443,866,500
17/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 29,612 725,494,000
15/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
14/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
13/02/2020 24,900 -0.40 -1.61 25,300 25,200 24,850 10,218 254,428,200
12/02/2020 25,300 0.30 1.19 25,000 25,300 24,900 15,326 387,747,800
11/02/2020 25,000 0.10 0.40 24,900 25,000 24,800 15,287 382,175,000
10/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 10,690 266,181,000
09/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
07/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
06/02/2020 24,900 0.10 0.40 24,750 24,950 24,500 26,265 653,998,500
05/02/2020 24,750 0.10 0.40 24,700 24,750 24,600 19,286 477,328,500
04/02/2020 24,700 0.00 ■■ 0.00 24,700 24,850 24,400 25,252 623,724,400
03/02/2020 24,700 -0.30 -1.21 25,000 24,800 24,000 24,108 595,467,600
02/02/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
31/01/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
30/01/2020 25,500 -0.40 -1.57 25,900 25,800 25,200 18,562 473,331,000
29/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
28/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
27/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
26/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
24/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
23/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
22/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
21/01/2020 25,850 0.05 0.19 25,800 25,900 25,500 381,440 9,860,224,000
20/01/2020 25,800 -0.05 -0.19 25,800 25,800 25,650 75,490 1,947,642,000
17/01/2020 25,800 -0.10 -0.39 25,800 25,900 25,700 79,520 2,051,616,000
16/01/2020 25,800 0.20 0.78 25,600 25,800 25,500 140,170 3,616,386,000
15/01/2020 25,600 -0.10 -0.39 25,600 25,650 25,450 72,090 1,845,504,000
14/01/2020 25,650 0.05 0.19 25,600 25,650 25,500 37,900 972,135,000
13/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,500 9,133 233,804,800
10/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,200 28,320 724,992,000
09/01/2020 25,600 0.10 0.39 25,500 25,900 25,100 24,701 632,345,600
08/01/2020 25,500 -0.80 -3.14 26,300 26,250 25,200 41,278 1,052,589,000
07/01/2020 26,300 -0.20 -0.76 26,500 26,500 26,100 12,855 338,086,500
06/01/2020 26,500 0.10 0.38 26,400 26,500 26,000 31,966 847,099,000
03/01/2020 26,400 -0.10 -0.38 26,500 26,600 26,200 35,397 934,480,800
02/01/2020 26,500 -0.40 -1.51 26,900 26,650 26,300 34,302 909,003,000
31/12/2019 26,900 -0.10 -0.37 27,000 27,000 26,750 69,837 1,878,615,300
30/12/2019 27,000 0.10 0.37 26,900 27,000 26,800 35,458 957,366,000
28/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
27/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
26/12/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,650 38,517 1,034,181,450
25/12/2019 26,850 0.00 ■■ 0.00 26,850 26,950 26,750 18,053 484,723,050
24/12/2019 26,850 0.30 1.12 26,600 26,900 26,600 26,509 711,766,650
23/12/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,600 13,193 350,933,800
21/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
20/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
19/12/2019 26,300 0.10 0.38 26,250 26,500 26,100 14,278 375,511,400
18/12/2019 26,250 -0.40 -1.52 26,600 26,600 26,150 29,412 772,065,000
17/12/2019 26,600 -0.50 -1.88 27,100 27,300 26,500 24,887 661,994,200
16/12/2019 27,100 0.00 ■■ 0.00 27,100 27,300 27,000 31,623 856,983,300
14/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
13/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
12/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 29,102 785,754,000
11/12/2019 26,750 -0.10 -0.37 26,800 26,800 26,700 21,538 576,141,500
10/12/2019 26,800 -0.10 -0.37 26,850 26,900 26,650 27,136 727,244,800
09/12/2019 26,850 -0.20 -0.74 27,050 27,000 26,700 29,073 780,610,050
07/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
06/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
05/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 49,489 1,336,203,000
04/12/2019 26,750 0.20 0.75 26,550 26,900 26,500 30,834 824,809,500
03/12/2019 26,550 0.20 0.75 26,400 26,600 26,100 38,830 1,030,936,500
02/12/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,350 41,691 1,100,642,400
29/11/2019 26,400 -0.10 -0.38 26,450 26,500 26,350 32,210 850,344,000
28/11/2019 26,450 0.00 ■■ 0.00 26,450 26,500 26,300 40,941 1,082,889,450
27/11/2019 26,450 -0.10 -0.38 26,550 26,550 26,350 26,563 702,591,350
26/11/2019 26,550 0.20 0.75 26,350 26,600 26,350 23,624 627,217,200
25/11/2019 26,350 0.10 0.38 26,250 26,500 26,300 19,998 526,947,300
23/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
22/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
21/11/2019 26,250 0.20 0.76 26,050 26,700 26,000 87,041 2,284,826,250
20/11/2019 26,050 0.10 0.38 26,000 26,100 25,900 15,196 395,855,800
19/11/2019 26,000 -0.10 -0.38 26,050 26,050 25,700 30,771 800,046,000
18/11/2019 26,050 -0.10 -0.38 26,200 26,350 25,900 23,951 623,923,550
15/11/2019 26,200 0.00 ■■ 0.00 26,200 26,500 26,150 11,854 310,574,800
14/11/2019 26,200 -0.10 -0.38 26,250 26,250 26,050 16,881 442,282,200
13/11/2019 26,250 0.00 ■■ 0.00 26,250 26,600 26,250 21,273 558,416,250
12/11/2019 26,250 -0.60 -2.29 26,800 26,850 26,250 28,134 738,517,500
11/11/2019 26,800 -0.20 -0.75 27,000 27,100 26,750 31,247 837,419,600
09/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
08/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
07/11/2019 27,200 0.10 0.37 27,050 27,400 27,000 42,206 1,148,003,200
06/11/2019 27,050 -0.10 -0.37 27,200 27,150 26,800 21,251 574,839,550
05/11/2019 27,200 0.60 2.21 26,600 27,300 26,600 61,604 1,675,628,800
04/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
01/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
31/10/2019 26,200 -0.20 -0.76 26,350 26,700 26,200 27,151 711,356,200
30/10/2019 26,350 -0.10 -0.38 26,500 26,600 26,300 19,630 517,250,500
29/10/2019 26,500 -0.10 -0.38 26,650 26,850 26,400 25,529 676,518,500
28/10/2019 26,650 0.00 ■■ 0.00 26,650 27,050 26,400 46,228 1,231,976,200
26/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
25/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
24/10/2019 26,650 0.80 3.00 25,850 26,650 25,700 78,664 2,096,395,600
23/10/2019 25,850 0.10 0.39 25,800 25,900 25,750 25,476 658,554,600
22/10/2019 25,800 0.70 2.71 25,100 25,900 25,100 76,038 1,961,780,400
21/10/2019 25,100 -0.20 -0.80 25,300 25,400 25,050 22,579 566,732,900
18/10/2019 25,300 0.30 1.19 25,000 25,400 25,000 29,134 737,090,200
17/10/2019 25,000 -0.10 -0.40 25,100 25,350 25,000 17,893 447,325,000
16/10/2019 25,100 -0.30 -1.20 25,450 25,400 25,000 29,794 747,829,400
15/10/2019 25,450 0.40 1.57 25,000 25,700 24,900 50,991 1,297,720,950
14/10/2019 25,000 0.10 0.40 24,900 25,000 24,750 24,838 620,950,000
11/10/2019 24,900 -0.30 -1.20 25,200 25,250 24,700 75,009 1,867,724,100
10/10/2019 25,200 -0.10 -0.40 25,250 25,400 25,150 20,482 516,146,400
09/10/2019 25,250 0.00 ■■ 0.00 25,250 25,400 25,200 20,086 507,171,500
08/10/2019 25,250 0.10 0.40 25,200 25,450 25,150 23,680 597,920,000
07/10/2019 25,200 0.00 ■■ 0.00 25,200 25,500 25,150 39,583 997,491,600
04/10/2019 25,200 -0.10 -0.40 25,300 25,500 25,050 37,765 951,678,000
03/10/2019 25,300 0.10 0.40 25,200 25,750 25,000 55,829 1,412,473,700
02/10/2019 25,200 0.00 ■■ 0.00 25,200 25,300 25,100 34,288 864,057,600
01/10/2019 25,200 -0.30 -1.19 25,500 25,500 25,000 32,360 815,472,000
30/09/2019 25,500 -0.40 -1.57 25,950 25,950 25,400 31,765 810,007,500
27/09/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 48,932 1,269,785,400
26/09/2019 25,950 -0.10 -0.39 26,000 26,100 25,600 54,047 1,402,519,650
25/09/2019 26,000 0.60 2.31 25,350 26,100 25,200 61,785 1,606,410,000
24/09/2019 25,350 0.40 1.58 25,000 25,700 24,900 65,327 1,656,039,450
23/09/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 25,625 640,625,000
20/09/2019 25,100 -0.30 -1.20 25,400 25,600 25,100 17,382 436,288,200
19/09/2019 25,400 -0.10 -0.39 25,500 25,400 24,950 40,378 1,025,601,200
18/09/2019 25,500 -0.20 -0.78 25,700 25,550 25,100 43,123 1,099,636,500
17/09/2019 25,700 0.20 0.78 25,500 25,800 25,500 35,824 920,676,800
16/09/2019 25,500 1.60 6.27 23,950 25,600 23,900 197,076 5,025,438,000
13/09/2019 23,950 0.10 0.42 23,900 24,050 23,850 24,996 598,654,200
12/09/2019 23,900 0.10 0.42 23,800 23,950 23,800 29,714 710,164,600
11/09/2019 23,800 0.10 0.42 23,750 23,850 23,700 20,260 482,188,000
10/09/2019 23,700 0.05 0.21 23,650 23,850 23,650 37,840 896,808,000
09/09/2019 23,650 -0.20 -0.85 23,800 23,800 23,650 9,951 235,341,150
06/09/2019 23,800 -0.10 -0.42 23,850 23,850 23,700 8,622 205,203,600
05/09/2019 23,850 0.00 ■■ 0.00 23,900 23,950 23,750 11,714 279,378,900
04/09/2019 23,900 0.10 0.42 23,750 23,950 23,800 13,080 312,612,000
03/09/2019 23,750 -0.30 -1.26 24,050 24,100 23,750 20,853 495,258,750
30/08/2019 24,050 0.10 0.42 24,000 24,100 23,950 12,736 306,300,800
29/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 8,090 194,160,000
28/08/2019 24,000 0.00 ■■ 0.00 24,000 24,050 23,950 13,229 317,496,000
27/08/2019 24,000 -0.10 -0.42 24,100 24,150 23,950 17,353 416,472,000
26/08/2019 24,100 0.00 ■■ 0.00 24,150 24,150 24,000 13,534 326,169,400
23/08/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,100 29,666 716,433,900
22/08/2019 24,150 0.10 0.41 24,050 24,200 24,100 25,359 612,419,850
21/08/2019 24,050 0.20 0.83 23,900 24,150 23,800 50,105 1,205,025,250
20/08/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 17,626 421,261,400
19/08/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,700 12,745 305,880,000
16/08/2019 24,000 0.50 2.08 23,500 24,350 23,500 37,097 890,328,000
15/08/2019 23,500 0.10 0.43 23,450 23,500 23,300 31,907 749,814,500
14/08/2019 23,450 0.10 0.43 23,400 23,500 23,300 24,629 577,550,050
13/08/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 27,986 654,872,400
12/08/2019 23,400 -0.20 -0.85 23,600 23,600 23,100 46,667 1,092,007,800
09/08/2019 23,600 0.20 0.85 23,400 23,700 23,400 29,905 705,758,000
08/08/2019 23,400 0.40 1.71 22,950 23,500 22,950 43,268 1,012,471,200
07/08/2019 22,950 0.40 1.74 22,500 22,950 22,550 34,406 789,617,700
06/08/2019 22,500 -0.30 -1.33 22,750 22,650 22,200 31,530 709,425,000
05/08/2019 22,750 -0.10 -0.44 22,900 22,900 22,600 18,332 417,053,000
02/08/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 24,168 553,447,200
01/08/2019 22,900 0.70 3.06 22,200 23,000 22,200 56,527 1,294,468,300
31/07/2019 22,200 0.30 1.35 21,850 22,200 21,900 20,662 458,696,400
30/07/2019 21,850 0.00 ■■ 0.00 21,850 21,950 21,750 51,624 1,127,984,400
29/07/2019 21,850 0.10 0.46 21,800 21,950 21,800 29,153 636,993,050
26/07/2019 21,800 0.20 0.92 21,600 22,000 21,700 25,448 554,766,400
25/07/2019 21,600 -0.30 -1.39 21,900 21,900 21,600 41,650 899,640,000
24/07/2019 21,900 -0.20 -0.91 22,100 22,100 21,800 33,456 732,686,400
23/07/2019 22,100 -0.20 -0.90 22,300 22,250 22,000 29,051 642,027,100
22/07/2019 22,300 -0.10 -0.45 22,400 22,550 22,200 17,027 379,702,100
19/07/2019 22,400 0.30 1.34 22,100 22,500 22,100 37,885 848,624,000
18/07/2019 22,100 0.00 ■■ 0.00 22,100 22,550 21,900 47,026 1,039,274,600
17/07/2019 22,100 0.00 ■■ 0.00 22,100 22,100 21,800 41,900 925,990,000
16/07/2019 22,100 -0.30 -1.36 22,400 22,400 21,850 44,597 985,593,700
15/07/2019 22,400 -0.40 -1.79 22,800 22,750 22,000 50,481 1,130,774,400
12/07/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,600 27,894 635,983,200
11/07/2019 22,800 -0.20 -0.88 23,000 23,300 22,700 28,307 645,399,600
10/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,850 16,019 368,437,000
09/07/2019 23,000 -0.10 -0.43 23,100 23,200 22,850 8,969 206,287,000
08/07/2019 23,100 -0.20 -0.87 23,300 23,300 22,950 17,729 409,539,900
05/07/2019 23,300 -0.30 -1.29 23,650 23,650 23,300 10,122 235,842,600
04/07/2019 23,650 0.00 ■■ 0.00 23,650 23,800 23,450 7,221 170,776,650
03/07/2019 23,650 -0.20 -0.85 23,850 23,850 23,600 9,234 218,384,100
02/07/2019 23,850 0.00 ■■ 0.00 23,850 23,900 23,700 6,176 147,297,600
01/07/2019 23,850 -0.50 -2.10 24,400 24,100 23,700 7,885 188,057,250
28/06/2019 24,400 -0.10 -0.41 24,500 24,400 23,400 71,981 1,756,336,400
27/06/2019 24,500 0.70 2.86 23,800 24,500 23,650 19,311 473,119,500
26/06/2019 23,800 -0.20 -0.84 24,000 24,000 23,700 9,198 218,912,400
25/06/2019 24,000 0.10 0.42 23,900 24,000 23,600 24,134 579,216,000
24/06/2019 23,900 -0.50 -2.09 24,350 24,400 23,900 19,766 472,407,400
21/06/2019 24,350 -0.30 -1.23 24,600 24,600 24,350 10,063 245,034,050
20/06/2019 24,600 0.10 0.41 24,500 24,700 24,300 16,435 404,301,000
19/06/2019 24,500 0.30 1.22 24,250 24,500 24,200 34,682 849,709,000
18/06/2019 24,250 0.30 1.24 24,000 24,250 23,900 13,083 317,262,750
17/06/2019 24,000 -0.40 -1.67 24,450 24,600 24,000 11,300 271,200,000
16/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
14/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
13/06/2019 23,800 0.00 ■■ 0.00 23,800 23,900 23,700 8,022 190,923,600
11/06/2019 23,750 -7.30 -30.74 31,000 24,000 23,600 11,564 274,645,000
10/06/2019 31,000 0.10 0.32 30,900 31,100 30,850 19,985 619,535,000
09/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
07/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
06/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 6,954 214,878,600
05/06/2019 30,900 -0.10 -0.32 30,950 31,000 30,600 8,394 259,374,600
04/06/2019 30,950 0.00 ■■ 0.00 30,950 31,000 30,900 8,781 271,771,950
03/06/2019 30,950 -0.10 -0.32 31,000 31,000 30,800 13,914 430,638,300
02/06/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
31/05/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
30/05/2019 30,950 0.10 0.32 30,900 31,000 30,850 7,823 242,121,850
29/05/2019 30,900 -0.10 -0.32 30,950 31,000 30,800 13,717 423,855,300
28/05/2019 30,950 0.00 ■■ 0.00 30,950 30,950 30,700 8,888 275,083,600
27/05/2019 30,950 0.00 ■■ 0.00 30,950 31,100 30,600 9,038 279,726,100
26/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
24/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
23/05/2019 30,900 0.50 1.62 30,400 30,900 30,300 16,637 514,083,300
22/05/2019 30,400 0.20 0.66 30,200 30,600 30,300 14,578 443,171,200
21/05/2019 30,200 -0.20 -0.66 30,400 30,400 30,200 9,579 289,285,800
20/05/2019 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 19,026 578,390,400
19/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
17/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
16/05/2019 30,400 0.30 0.99 30,100 30,550 30,200 12,891 391,886,400
15/05/2019 30,100 0.60 1.99 29,500 30,100 29,600 16,889 508,358,900
14/05/2019 29,500 -0.60 -2.03 30,100 30,100 29,500 9,881 291,489,500
13/05/2019 30,100 0.90 2.99 29,200 30,100 29,350 12,537 377,363,700
12/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
10/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
09/05/2019 29,700 -0.30 -1.01 30,000 30,100 29,450 16,445 488,416,500
08/05/2019 30,000 -0.50 -1.67 30,500 30,600 29,900 20,122 603,660,000
07/05/2019 30,500 0.00 ■■ 0.00 30,500 31,100 30,300 27,216 830,088,000
06/05/2019 30,500 -0.50 -1.64 31,000 30,900 30,500 13,024 397,232,000
05/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
03/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
02/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,126 220,906,000
01/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
30/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
29/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
28/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
26/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
25/04/2019 31,000 -0.10 -0.32 31,050 31,350 30,700 20,198 626,138,000
24/04/2019 31,050 0.10 0.32 31,000 31,300 30,800 8,891 276,065,550
23/04/2019 31,000 -0.50 -1.61 31,500 31,500 30,650 47,524 1,473,244,000
22/04/2019 31,500 -0.10 -0.32 31,600 31,700 31,350 15,038 473,697,000
21/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
19/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
18/04/2019 31,650 0.10 0.32 31,500 32,000 31,400 23,482 743,205,300
17/04/2019 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 27,442 864,423,000
16/04/2019 31,500 -0.40 -1.27 31,900 31,800 31,400 5,208 164,052,000
15/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
12/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
11/04/2019 31,050 -0.30 -0.97 31,300 31,700 30,950 49,886 1,548,960,300
10/04/2019 31,300 -0.20 -0.64 31,500 31,700 31,050 51,098 1,599,367,400
09/04/2019 31,500 -0.70 -2.22 32,200 32,400 31,500 45,247 1,425,280,500
08/04/2019 32,200 -0.40 -1.24 32,600 32,700 32,000 20,670 665,574,000
05/04/2019 32,600 0.70 2.15 31,950 33,100 31,550 35,826 1,167,927,600
04/04/2019 31,950 0.10 0.31 31,900 32,200 31,900 13,562 433,305,900
03/04/2019 31,900 -0.30 -0.94 32,200 32,200 31,900 12,934 412,594,600
02/04/2019 32,200 0.20 0.62 32,000 33,350 31,850 58,748 1,891,685,600
01/04/2019 32,000 0.30 0.94 31,700 32,100 31,650 19,960 638,720,000
31/03/2019 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/03/2019 31,700 -0.40 -1.26 32,100 32,300 31,700 19,402 615,043,400
28/03/2019 32,100 1.00 3.12 31,100 32,400 31,050 42,369 1,360,044,900
27/03/2019 31,100 0.10 0.32 31,000 31,350 31,000 7,279 226,376,900
26/03/2019 31,000 0.30 0.97 30,700 31,100 30,800 11,020 341,620,000
25/03/2019 30,700 -0.70 -2.28 31,400 31,200 30,500 23,946 735,142,200
22/03/2019 31,400 -0.20 -0.64 31,550 31,550 31,350 17,857 560,709,800
21/03/2019 31,550 -0.10 -0.32 31,600 31,800 31,300 20,948 660,909,400
20/03/2019 31,600 0.10 0.32 31,500 31,750 31,450 21,784 688,374,400
19/03/2019 31,500 0.30 0.95 31,200 31,850 31,200 27,554 867,951,000
18/03/2019 31,200 0.00 ■■ 0.00 31,200 31,400 31,200 10,167 317,210,400
15/03/2019 31,200 0.10 0.32 31,150 31,200 31,050 14,614 455,956,800
14/03/2019 31,150 -0.10 -0.32 31,200 31,200 30,950 13,215 411,647,250
13/03/2019 31,200 -0.30 -0.96 31,500 31,500 30,950 18,840 587,808,000
12/03/2019 31,500 0.40 1.27 31,050 31,500 31,050 23,960 754,740,000
11/03/2019 31,050 0.40 1.29 30,600 31,050 30,500 15,678 486,801,900
08/03/2019 30,600 -0.40 -1.31 31,000 30,950 30,300 55,331 1,693,128,600
07/03/2019 31,000 -0.40 -1.29 31,400 31,500 31,000 28,051 869,581,000
06/03/2019 31,400 -0.50 -1.59 31,850 31,900 31,000 18,097 568,245,800
05/03/2019 31,850 -0.10 -0.31 32,000 32,100 31,800 19,065 607,220,250
04/03/2019 32,000 1.00 3.13 31,000 32,600 31,100 56,214 1,798,848,000
01/03/2019 31,000 0.20 0.65 30,800 31,100 30,750 15,622 484,282,000
28/02/2019 30,800 -0.20 -0.65 31,000 31,100 30,800 12,529 385,893,200
27/02/2019 31,000 -0.20 -0.65 31,200 31,800 30,800 65,158 2,019,898,000
26/02/2019 31,200 0.20 0.64 31,000 31,400 31,000 22,155 691,236,000
25/02/2019 31,000 0.00 ■■ 0.00 31,000 31,100 30,850 9,233 286,223,000
22/02/2019 31,000 -0.20 -0.65 31,200 31,200 30,900 14,732 456,692,000
21/02/2019 31,200 0.10 0.32 31,150 31,300 31,100 16,900 527,280,000
20/02/2019 31,150 0.30 0.96 30,900 31,300 30,600 27,560 858,494,000
19/02/2019 30,900 -0.20 -0.65 31,100 31,100 30,850 19,054 588,768,600
18/02/2019 31,100 -0.10 -0.32 31,200 31,300 30,700 13,908 432,538,800
15/02/2019 31,200 0.90 2.88 30,250 31,500 30,150 26,750 834,600,000
14/02/2019 30,250 -0.10 -0.33 30,400 30,400 30,250 14,100 426,525,000
13/02/2019 30,400 0.00 ■■ 0.00 30,400 30,700 30,250 21,239 645,665,600
12/02/2019 30,400 0.20 0.66 30,200 31,000 30,200 25,235 767,144,000
11/02/2019 30,200 0.10 0.33 30,150 30,250 30,100 13,144 396,948,800
01/02/2019 30,150 0.00 ■■ 0.00 30,100 30,150 30,000 5,540 167,031,000
31/01/2019 30,100 0.00 ■■ 0.00 30,100 30,250 30,050 6,781 204,108,100
30/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 8,740 263,074,000
29/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,050 12,263 369,116,300
28/01/2019 30,100 0.10 0.33 30,000 30,100 29,950 8,235 247,873,500
25/01/2019 30,000 -0.10 -0.33 30,050 30,050 29,900 9,080 272,400,000
24/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,900 13,234,000 397,681,700,000
23/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,950 9,876,000 296,773,800,000
22/01/2019 30,050 0.20 0.67 29,850 30,050 29,800 8,743,000 262,727,150,000
21/01/2019 29,850 -0.10 -0.34 29,850 29,900 29,650 147,440 4,401,084,000
18/01/2019 29,850 -0.15 -0.50 30,000 30,000 29,600 165,200 4,931,220,000
17/01/2019 30,000 -0.05 -0.17 30,050 30,050 29,800 103,460 3,103,800,000
16/01/2019 30,050 0.05 0.17 30,050 30,550 30,000 104,570 3,142,328,500
15/01/2019 30,050 -0.10 -0.33 30,150 30,150 29,850 169,990 5,108,199,500
14/01/2019 30,150 -0.35 -1.16 30,500 30,500 29,700 259,180 7,814,277,000
11/01/2019 30,500 -0.30 -0.98 30,800 30,800 30,450 178,890 5,456,145,000
10/01/2019 30,800 -0.10 -0.32 30,900 30,900 30,650 170,310 5,245,548,000
09/01/2019 30,900 -0.20 -0.65 31,100 31,050 30,800 461,130 14,248,917,000
08/01/2019 31,100 -0.30 -0.96 31,100 31,100 30,600 171,050 5,319,655,000
07/01/2019 31,100 -0.05 -0.16 31,150 31,200 30,300 131,920 4,102,712,000
04/01/2019 31,150 -0.25 -0.80 31,150 31,150 29,700 156,980 4,889,927,000
03/01/2019 31,150 0.05 0.16 31,150 31,200 31,000 251,400 7,831,110,000
02/01/2019 31,150 -1.85 -5.94 33,000 32,800 31,150 87,370 2,721,575,500
30/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
28/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
27/12/2018 32,300 0.85 2.63 31,450 32,300 31,450 1,362,850 44,020,055,000
26/12/2018 31,450 -0.05 -0.16 31,450 31,450 31,200 977,380 30,738,601,000
25/12/2018 31,450 -0.05 -0.16 31,500 31,450 30,400 578,100 18,181,245,000
24/12/2018 31,500 0.10 0.32 31,400 31,500 31,200 731,720 23,049,180,000
23/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
21/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
20/12/2018 31,600 0.80 2.53 30,800 31,650 30,550 674,090 21,301,244,000
19/12/2018 30,800 0.10 0.32 30,700 30,800 30,500 292,800 9,018,240,000
18/12/2018 30,700 -0.10 -0.33 30,800 30,700 30,450 145,510 4,467,157,000
17/12/2018 30,800 -0.10 -0.32 30,900 30,900 30,350 123,290 3,797,332,000
16/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
14/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
13/12/2018 30,750 0.05 0.16 30,700 30,800 30,500 250,510 7,703,182,500
12/12/2018 30,700 0.80 2.61 29,900 30,700 29,850 395,100 12,129,570,000
11/12/2018 29,900 -0.05 -0.17 29,900 29,950 29,700 93,150 2,785,185,000
10/12/2018 29,900 -0.50 -1.67 30,400 30,350 29,200 189,160 5,655,884,000
09/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
07/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
06/12/2018 30,400 -0.25 -0.82 30,400 30,400 29,500 239,480 7,280,192,000
05/12/2018 30,400 -0.60 -1.97 31,000 30,900 30,300 118,780 3,610,912,000
04/12/2018 31,000 0.05 0.16 31,000 31,300 30,900 239,670 7,429,770,000
03/12/2018 31,000 0.95 3.06 30,050 31,000 30,000 293,190 9,088,890,000
30/11/2018 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/11/2018 30,000 0.50 1.67 29,500 30,200 29,700 151,660 4,549,800,000
28/11/2018 29,500 1.70 5.76 27,800 29,500 27,800 285,530 8,423,135,000
27/11/2018 27,800 -0.30 -1.08 28,100 28,500 27,800 172,080 4,783,824,000
26/11/2018 28,100 -1.30 -4.63 29,400 29,200 28,100 147,170 4,135,477,000
25/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
23/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
22/11/2018 29,500 -0.15 -0.51 29,650 29,750 29,400 60,940 1,797,730,000
21/11/2018 29,650 -0.05 -0.17 29,700 29,700 29,000 170,490 5,055,028,500
20/11/2018 29,700 -0.20 -0.67 29,900 29,900 29,600 58,990 1,752,003,000
19/11/2018 29,900 -0.05 -0.17 29,900 30,050 29,850 86,810 2,595,619,000
16/11/2018 29,900 0.05 0.17 29,850 30,000 29,800 88,350 2,641,665,000
15/11/2018 29,850 -0.35 -1.17 30,200 30,200 29,450 148,930 4,445,560,500
14/11/2018 30,200 0.15 0.50 30,050 30,200 30,000 114,480 3,457,296,000
13/11/2018 30,050 -0.65 -2.16 30,700 30,700 29,900 117,930 3,543,796,500
12/11/2018 30,700 -0.10 -0.33 30,800 30,800 30,500 43,720 1,342,204,000
09/11/2018 30,800 -0.05 -0.16 30,850 30,900 30,700 92,010 2,833,908,000
08/11/2018 30,850 -0.05 -0.16 30,850 31,000 30,800 58,220 1,796,087,000
07/11/2018 30,850 -0.05 -0.16 30,850 30,950 30,800 55,670 1,717,419,500
06/11/2018 30,850 -0.30 -0.97 31,150 31,400 30,850 73,550 2,269,017,500
05/11/2018 31,150 -0.15 -0.48 31,150 31,200 30,850 137,860 4,294,339,000
02/11/2018 31,150 -0.55 -1.77 31,700 31,700 31,000 205,360 6,396,964,000
01/11/2018 31,700 -0.50 -1.58 32,200 32,400 31,500 342,300 10,850,910,000
31/10/2018 32,200 0.60 1.86 31,600 32,300 31,200 285,270 9,185,694,000
30/10/2018 31,600 0.20 0.63 31,400 31,600 30,850 233,940 7,392,504,000
29/10/2018 31,400 -0.20 -0.64 31,600 31,400 30,600 322,020 10,111,428,000
28/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
26/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
25/10/2018 30,500 -0.10 -0.33 30,500 30,500 29,950 163,880 4,998,340,000
24/10/2018 30,500 0.05 0.16 30,450 30,800 30,400 216,860 6,614,230,000
23/10/2018 30,450 -1.55 -5.09 32,000 32,000 30,000 332,440 10,122,798,000
22/10/2018 32,000 -0.85 -2.66 32,850 32,500 32,000 83,060 2,657,920,000
21/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
19/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
18/10/2018 32,900 -0.20 -0.61 33,100 33,100 32,700 77,110 2,536,919,000
17/10/2018 33,100 -0.10 -0.30 33,100 33,300 33,000 73,080 2,418,948,000
16/10/2018 33,100 -0.50 -1.51 33,600 33,400 32,900 74,130 2,453,703,000
15/10/2018 33,600 0.60 1.79 33,000 33,600 32,900 294,940 9,909,984,000
14/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
12/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
11/10/2018 32,150 -1.85 -5.75 34,000 33,600 31,650 248,860 8,000,849,000
10/10/2018 34,000 -0.40 -1.18 34,400 34,400 33,850 50,310 1,710,540,000
09/10/2018 34,400 -0.05 -0.15 34,400 34,550 34,350 83,670 2,878,248,000
08/10/2018 34,400 -0.30 -0.87 34,700 34,700 34,200 83,670 2,878,248,000
05/10/2018 34,700 -0.10 -0.29 34,700 34,900 34,400 101,660 3,527,602,000
04/10/2018 34,700 0.60 1.73 34,100 34,700 34,000 157,020 5,448,594,000
03/10/2018 34,100 0.05 0.15 34,100 34,200 34,050 86,470 2,948,627,000
02/10/2018 34,100 -0.40 -1.17 34,500 35,100 33,650 374,720 12,777,952,000
01/10/2018 34,500 0.50 1.45 34,000 34,700 33,700 469,550 16,199,475,000
30/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
28/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
27/09/2018 34,400 1.35 3.92 33,050 35,000 33,050 434,130 14,934,072,000
26/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 130,840 4,324,262,000
25/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 137,280 4,537,104,000
24/09/2018 33,050 -0.15 -0.45 33,200 33,200 33,000 95,070 3,142,063,500
23/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
21/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
20/09/2018 34,550 0.95 2.75 33,600 34,700 33,500 193,550 6,687,152,500
19/09/2018 33,600 0.35 1.04 33,250 33,650 33,250 195,640 6,573,504,000
18/09/2018 33,250 0.35 1.05 32,900 33,300 32,550 259,790 8,638,017,500
17/09/2018 32,900 -0.50 -1.52 33,400 33,400 32,900 151,560 4,986,324,000
14/09/2018 33,400 -0.45 -1.35 33,850 33,900 33,250 504,210 16,840,614,000
13/09/2018 33,850 0.80 2.36 33,050 33,950 32,900 459,730 15,561,860,500
12/09/2018 33,050 -0.25 -0.76 33,300 33,300 32,800 233,090 7,703,624,500
11/09/2018 33,300 0.70 2.10 32,600 33,300 31,900 414,080 13,788,864,000
10/09/2018 32,600 1.00 3.07 31,600 32,600 31,300 378,680 12,344,968,000
07/09/2018 31,600 0.60 1.90 31,000 31,650 30,800 284,210 8,981,036,000
06/09/2018 31,000 -0.35 -1.13 31,350 31,400 30,700 224,110 6,947,410,000
05/09/2018 31,350 -0.35 -1.12 31,700 31,600 31,000 219,000 6,865,650,000
04/09/2018 31,700 -0.30 -0.95 32,000 32,100 31,350 169,670 5,378,539,000
03/09/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
31/08/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
30/08/2018 30,850 -0.05 -0.16 30,850 30,950 30,550 276,700 8,536,195,000
29/08/2018 30,850 -0.15 -0.49 31,000 31,100 30,750 129,190 3,985,511,500
28/08/2018 31,000 0.65 2.10 30,350 31,250 30,700 210,650 6,530,150,000
27/08/2018 30,350 0.55 1.81 29,800 30,800 29,700 304,450 9,240,057,500
24/08/2018 29,900 0.50 1.67 29,400 29,900 29,200 209,780 6,272,422,000
23/08/2018 29,400 0.10 0.34 29,300 29,400 28,800 122,520 3,602,088,000
22/08/2018 29,300 0.20 0.68 29,100 29,400 28,950 144,870 4,244,691,000
21/08/2018 29,100 -0.05 -0.17 29,100 29,300 28,600 93,790 2,729,289,000
20/08/2018 29,100 -0.05 -0.17 29,100 29,400 28,800 87,870 2,557,017,000
17/08/2018 29,100 -0.10 -0.34 29,100 29,400 28,600 153,550 4,468,305,000
16/08/2018 29,100 -0.30 -1.03 29,400 29,400 29,000 126,840 3,691,044,000
15/08/2018 29,400 -0.15 -0.51 29,550 29,700 29,100 156,260 4,594,044,000
14/08/2018 29,550 -0.05 -0.17 29,600 29,550 29,100 75,900 2,242,845,000
13/08/2018 29,600 -0.10 -0.34 29,700 29,700 29,100 190,190 5,629,624,000
10/08/2018 29,700 -0.05 -0.17 29,700 29,700 29,400 179,130 5,320,161,000
09/08/2018 29,700 0.10 0.34 29,600 30,000 29,600 82,740 2,457,378,000
08/08/2018 29,600 0.20 0.68 29,400 29,700 29,200 151,620 4,487,952,000
07/08/2018 29,400 -0.60 -2.04 30,000 29,950 29,200 143,250 4,211,550,000
06/08/2018 30,000 -0.10 -0.33 30,000 30,100 29,500 92,810 2,784,300,000
05/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
03/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
02/08/2018 30,000 -0.10 -0.33 30,100 30,500 29,800 80,590 2,417,700,000
01/08/2018 30,100 -0.10 -0.33 30,100 30,450 29,700 193,210 5,815,621,000
31/07/2018 30,100 -0.80 -2.66 30,900 30,900 30,100 452,610 13,623,561,000
30/07/2018 30,900 -0.20 -0.65 30,900 31,400 30,700 217,650 6,725,385,000
29/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
27/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
26/07/2018 30,000 -0.10 -0.33 30,100 30,100 29,950 136,490 4,094,700,000
25/07/2018 30,100 -0.15 -0.50 30,100 30,200 29,950 203,820 6,134,982,000
24/07/2018 30,100 -0.10 -0.33 30,100 30,100 29,900 135,740 4,085,774,000
23/07/2018 30,100 -0.10 -0.33 30,200 30,200 29,950 67,200 2,022,720,000
22/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
20/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
19/07/2018 30,200 0.10 0.33 30,200 30,300 29,850 71,490 2,158,998,000
18/07/2018 30,200 0.20 0.66 30,000 30,200 29,850 117,680 3,553,936,000
17/07/2018 30,000 0.10 0.33 29,900 30,000 29,550 104,390 3,131,700,000
16/07/2018 29,900 0.45 1.51 29,450 30,000 29,450 135,230 4,043,377,000
15/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
13/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
12/07/2018 29,100 0.10 0.34 29,000 29,100 28,800 183,480 5,339,268,000
11/07/2018 29,000 -0.40 -1.38 29,400 29,000 28,200 75,770 2,197,330,000
10/07/2018 29,400 -0.30 -1.02 29,700 29,800 29,000 76,250 2,241,750,000
09/07/2018 29,700 -0.10 -0.34 29,700 29,900 29,500 81,530 2,421,441,000
07/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
06/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
05/07/2018 29,500 -0.50 -1.69 30,000 30,000 28,000 85,860 2,532,870,000
04/07/2018 30,000 -0.10 -0.33 30,000 30,300 29,800 108,210 3,246,300,000
03/07/2018 30,000 -0.80 -2.67 30,800 30,800 29,800 92,100 2,763,000,000
02/07/2018 30,800 -0.20 -0.65 31,000 31,100 30,000 79,640 2,452,912,000
30/06/2018 31,000 -0.20 -0.65 31,000 0 0 37,250 1,154,750,000
29/06/2018 31,000 -0.20 -0.65 31,000 31,200 30,600 37,250 1,154,750,000
28/06/2018 31,000 -0.20 -0.65 31,200 31,200 30,900 44,330 1,374,230,000
27/06/2018 31,200 -0.20 -0.64 31,200 31,500 31,000 91,980 2,869,776,000
26/06/2018 31,200 0.05 0.16 31,150 31,300 31,000 47,300 1,475,760,000
25/06/2018 31,150 -0.20 -0.64 31,350 31,350 31,000 51,230 1,595,814,500
22/06/2018 31,350 -0.35 -1.12 31,350 31,400 31,000 75,360 2,362,536,000
21/06/2018 31,350 0.10 0.32 31,250 31,500 30,900 96,270 3,018,064,500
20/06/2018 31,250 0.35 1.12 30,900 31,400 30,900 61,420 1,919,375,000
19/06/2018 30,900 -1.10 -3.56 32,000 31,900 30,000 115,560 3,570,804,000
18/06/2018 32,000 -0.40 -1.25 32,400 32,600 31,500 80,240 2,567,680,000
17/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
15/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
14/06/2018 32,500 -0.05 -0.15 32,500 32,750 32,150 126,930 4,125,225,000
13/06/2018 32,500 -0.05 -0.15 32,500 33,000 32,400 133,320 4,332,900,000
12/06/2018 32,500 -0.75 -2.31 33,250 33,250 32,300 72,510 2,356,575,000
11/06/2018 33,250 -0.40 -1.20 33,650 33,650 32,900 91,800 3,052,350,000
10/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
08/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
07/06/2018 33,650 -0.15 -0.45 33,650 34,000 33,500 149,320 5,024,618,000
06/06/2018 33,650 0.60 1.78 33,050 34,000 33,150 106,830 3,594,829,500
05/06/2018 33,050 -0.05 -0.15 33,100 33,450 33,000 85,500 2,825,775,000
04/06/2018 33,100 -0.20 -0.60 33,300 33,500 32,900 157,940 5,227,814,000
03/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
01/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
31/05/2018 33,150 0.65 1.96 32,500 33,150 32,500 68,030 2,255,194,500
30/05/2018 32,500 -0.30 -0.92 32,800 32,950 31,900 30,620 995,150,000
29/05/2018 32,800 1.55 4.73 31,250 32,950 30,000 195,320 6,406,496,000
28/05/2018 31,250 -2.35 -7.52 33,600 33,900 31,250 131,110 4,097,187,500
27/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
25/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
24/05/2018 33,600 -0.40 -1.19 34,000 34,000 33,600 52,800 1,774,080,000
23/05/2018 34,000 0.15 0.44 33,850 34,000 33,350 68,760 2,337,840,000
22/05/2018 33,850 -1.55 -4.58 35,400 35,200 32,950 298,750 10,112,687,500
21/05/2018 35,400 -0.05 -0.14 35,450 35,450 35,100 105,470 3,733,638,000
20/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
18/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
17/05/2018 35,500 -0.20 -0.56 35,700 35,700 35,300 98,240 3,487,520,000
16/05/2018 35,700 0.35 0.98 35,350 35,900 35,000 228,420 8,154,594,000
15/05/2018 35,350 0.45 1.27 34,900 35,350 34,550 208,630 7,375,070,500
14/05/2018 34,900 0.20 0.57 34,700 34,900 34,000 204,310 7,130,419,000
13/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
11/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
10/05/2018 34,700 -0.60 -1.73 35,300 35,300 34,100 181,140 6,285,558,000
09/05/2018 35,300 1.60 4.53 33,700 35,300 33,600 297,290 10,494,337,000
08/05/2018 33,700 -0.45 -1.34 34,150 34,100 33,600 338,320 11,401,384,000
07/05/2018 34,150 0.40 1.17 33,750 34,150 32,800 256,880 8,772,452,000
05/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
04/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
03/05/2018 33,950 -0.60 -1.77 34,550 34,550 33,000 340,220 11,550,469,000
02/05/2018 34,550 -1.95 -5.64 36,500 36,500 34,550 478,580 16,534,939,000
30/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
27/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
26/04/2018 36,500 -0.50 -1.37 37,000 39,000 36,000 375,350 13,700,275,000
25/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
24/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
23/04/2018 38,150 -2.75 -7.21 40,900 41,750 38,150 754,100 28,768,915,000
20/04/2018 40,900 -0.40 -0.98 41,300 41,800 40,100 306,360 12,530,124,000
19/04/2018 41,300 -0.30 -0.73 41,600 41,950 41,000 154,560 6,383,328,000
18/04/2018 41,600 -0.40 -0.96 42,000 42,300 41,600 859,170 35,741,472,000
13/04/2018 42,000 -0.70 -1.67 42,000 42,750 40,000 669,410 28,115,220,000
12/04/2018 42,000 0.70 1.67 41,300 43,000 40,100 538,090 22,599,780,000
11/04/2018 41,300 1.25 3.03 40,050 42,000 39,800 529,290 21,859,677,000
10/04/2018 40,050 0.25 0.62 39,800 40,050 39,300 582,440 23,326,722,000
09/04/2018 39,800 0.65 1.63 39,150 39,800 38,800 526,630 20,959,874,000
06/04/2018 39,150 0.25 0.64 38,900 39,600 38,800 356,770 13,967,545,500
05/04/2018 38,900 -0.20 -0.51 39,100 39,600 38,650 263,790 10,261,431,000
04/04/2018 39,100 2.15 5.50 36,950 39,500 36,650 998,640 39,046,824,000
03/04/2018 36,950 -0.05 -0.14 37,000 37,100 36,300 398,060 14,708,317,000
02/04/2018 37,000 0.75 2.03 36,250 37,400 36,250 477,660 17,673,420,000
30/03/2018 36,250 -0.05 -0.14 36,300 36,500 35,600 159,510 5,782,237,500
29/03/2018 36,300 -0.40 -1.10 36,700 36,950 36,100 108,350 3,933,105,000
28/03/2018 36,700 0.80 2.18 35,900 36,700 35,550 198,570 7,287,519,000
27/03/2018 35,900 0.10 0.28 35,800 36,800 35,500 187,180 6,719,762,000
26/03/2018 35,800 -0.25 -0.70 35,800 35,950 35,300 136,110 4,872,738,000
23/03/2018 35,800 -1.15 -3.21 36,950 36,500 35,300 102,640 3,674,512,000
22/03/2018 36,950 0.10 0.27 36,850 37,400 36,850 303,270 11,205,826,500
21/03/2018 36,850 0.45 1.22 36,400 37,100 36,600 252,250 9,295,412,500
20/03/2018 36,400 0.80 2.20 35,600 37,000 35,650 220,520 8,026,928,000
19/03/2018 35,600 0.20 0.56 35,850 35,900 35,400 272,980 9,718,088,000
16/03/2018 35,850 0.45 1.26 35,400 35,900 35,400 355,080 12,729,618,000
15/03/2018 35,400 0.15 0.42 35,400 35,800 35,300 272,990 9,663,846,000
14/03/2018 35,400 -0.60 -1.69 36,000 35,600 35,300 143,920 5,094,768,000
13/03/2018 36,000 0.20 0.56 35,800 36,200 35,200 240,040 8,641,440,000
12/03/2018 35,800 -0.40 -1.12 35,800 35,800 34,700 307,670 11,014,586,000
09/03/2018 34,800 -1.00 -2.87 35,800 35,800 34,700 334,400 11,637,120,000
08/03/2018 35,800 -0.20 -0.56 36,000 36,300 35,700 415,190 14,863,802,000
07/03/2018 36,000 -0.80 -2.22 36,800 36,300 35,600 347,290 12,502,440,000
06/03/2018 36,800 -0.65 -1.77 37,450 37,000 36,200 149,770 5,511,536,000
05/03/2018 37,450 0.85 2.27 36,600 38,000 36,750 708,870 26,547,181,500
02/03/2018 36,600 1.60 4.37 35,000 36,600 34,250 479,070 17,533,962,000
01/03/2018 35,000 0.50 1.43 34,500 35,400 34,150 269,340 9,426,900,000
28/02/2018 34,500 1.60 4.64 32,900 34,900 32,250 269,890 9,311,205,000
27/02/2018 32,900 -0.20 -0.61 33,100 33,100 32,100 298,690 9,826,901,000
26/02/2018 33,100 0.20 0.60 32,900 33,500 32,550 150,210 4,971,951,000
23/02/2018 32,900 1.00 3.04 31,900 33,000 31,800 128,760 4,236,204,000
22/02/2018 31,900 0.20 0.63 31,700 32,200 31,700 78,310 2,498,089,000
21/02/2018 31,700 0.30 0.95 31,400 32,450 31,500 127,810 4,051,577,000
14/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
13/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
12/02/2018 31,400 0.20 0.64 31,400 31,600 31,100 329,630 10,350,382,000
09/02/2018 31,400 -0.30 -0.96 31,700 31,700 30,300 277,940 8,727,316,000
08/02/2018 31,700 -0.10 -0.32 31,700 32,150 31,600 159,330 5,050,761,000
07/02/2018 31,700 -0.80 -2.52 32,500 32,900 31,300 202,190 6,409,423,000
06/02/2018 31,000 -1.50 -4.84 32,500 32,000 30,250 516,400 16,008,400,000
05/02/2018 32,500 -1.80 -5.54 34,300 34,000 32,400 371,750 12,081,875,000
02/02/2018 34,300 -0.20 -0.58 34,500 34,900 32,950 193,060 6,621,958,000
01/02/2018 34,500 -0.15 -0.43 34,500 34,700 34,350 203,540 7,022,130,000
31/01/2018 34,500 0.10 0.29 34,500 35,100 34,400 215,340 7,429,230,000
30/01/2018 34,500 0.40 1.16 34,100 34,800 33,200 219,800 7,583,100,000
29/01/2018 34,100 -0.80 -2.35 34,900 35,100 33,300 229,490 7,825,609,000
26/01/2018 34,900 -0.05 -0.14 34,950 36,450 33,100 683,150 23,841,935,000
25/01/2018 34,950 2.25 6.44 32,700 34,950 32,700 1,048,080 36,630,396,000
24/01/2018 29,500 -1.10 -3.73 30,600 32,700 31,000 283,440 8,361,480,000
22/01/2018 31,950 2.10 6.57 30,600 32,700 31,000 1,427,480 45,607,986,000
19/01/2018 30,600 1.40 4.58 29,200 30,600 29,300 1,293,300 39,574,980,000
18/01/2018 29,200 0.60 2.05 28,600 29,200 28,400 387,580 11,317,336,000
17/01/2018 28,600 0.10 0.35 28,500 29,600 28,100 403,230 11,532,378,000
16/01/2018 28,500 -0.50 -1.75 29,000 29,150 28,500 156,580 4,462,530,000
15/01/2018 29,000 -0.05 -0.17 29,000 29,050 28,600 411,910 11,945,390,000
12/01/2018 29,000 0.10 0.34 28,900 29,400 29,000 289,000 8,381,000,000
11/01/2018 28,900 -0.10 -0.35 28,900 29,050 28,800 220,050 6,359,445,000
10/01/2018 28,900 -0.10 -0.35 29,000 29,100 28,900 248,670 7,186,563,000
09/01/2018 29,000 0.15 0.52 28,850 29,100 28,000 344,060 9,977,740,000
08/01/2018 28,850 -0.30 -1.04 29,150 29,100 28,800 106,940 3,085,219,000
05/01/2018 29,150 -0.25 -0.86 29,400 29,500 28,900 203,500 5,932,025,000
04/01/2018 29,400 1.40 4.76 28,000 29,400 28,000 733,900 21,576,660,000
03/01/2018 28,000 0.60 2.14 27,400 28,000 27,500 204,230 5,718,440,000
02/01/2018 27,400 0.05 0.18 27,400 27,650 27,350 125,060 3,426,644,000
01/01/2018 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
29/12/2017 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
28/12/2017 27,500 -0.50 -1.82 28,000 28,200 27,300 356,890 9,814,475,000
27/12/2017 28,000 -0.50 -1.79 28,500 28,400 28,000 172,840 4,839,520,000
26/12/2017 28,500 0.05 0.18 28,450 28,750 28,200 155,800 4,440,300,000
25/12/2017 28,450 0.95 3.34 27,500 28,900 28,000 305,230 8,683,793,500
24/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
22/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
21/12/2017 27,700 -0.10 -0.36 27,700 27,800 27,450 203,390 5,633,903,000
20/12/2017 27,700 -0.10 -0.36 27,700 27,950 27,600 177,560 4,918,412,000
19/12/2017 27,600 0.10 0.36 27,500 27,900 27,500 3,190 88,044,000
18/12/2017 28,250 0.05 0.18 28,250 28,500 28,250 11,010 311,032,500
17/12/2017 28,250 0.05 0.18 28,250 28,500 28,200 163,190 4,610,117,500
15/12/2017 28,250 0.40 1.42 27,850 28,400 27,850 134,790 3,807,817,500
14/12/2017 27,850 -0.10 -0.36 27,850 28,000 27,650 187,350 5,217,697,500
13/12/2017 27,850 -0.50 -1.80 28,350 28,400 27,400 444,550 12,380,717,500
12/12/2017 28,350 -0.25 -0.88 28,600 28,700 28,200 164,890 4,674,631,500
11/12/2017 28,700 0.10 0.35 28,600 28,700 28,600 6,800 195,160,000
09/12/2017 28,600 0.10 0.35 28,600 28,900 28,600 314,570 8,996,702,000
08/12/2017 28,700 0.10 0.35 28,600 28,900 28,600 49,020 1,406,874,000
07/12/2017 28,600 -0.25 -0.87 28,800 29,050 28,500 223,260 6,385,236,000
05/12/2017 29,200 0.15 0.52 29,050 29,450 29,050 316,050 9,228,660,000
04/12/2017 29,050 -0.25 -0.85 29,300 29,350 29,000 518,260 15,055,453,000
01/12/2017 29,300 -0.20 -0.68 29,500 29,500 29,100 297,130 8,705,909,000
30/11/2017 29,500 0.00 ■■ 0.00 29,600 29,600 29,100 261,200 7,705,400,000
29/11/2017 29,500 -0.10 -0.34 30,000 30,000 29,000 318,250 9,388,375,000
28/11/2017 29,600 0.10 0.34 29,500 29,700 29,400 217,710 6,444,216,000
27/11/2017 29,500 0.00 ■■ 0.00 30,000 30,000 29,300 329,610 9,723,495,000
24/11/2017 29,500 0.50 1.72 29,000 29,500 28,900 283,440 8,361,480,000
23/11/2017 29,000 -0.50 -1.69 29,200 29,300 28,800 465,050 13,486,450,000
22/11/2017 29,500 -0.15 -0.51 29,200 29,700 29,200 377,170 11,126,515,000
21/11/2017 29,650 -0.70 -2.31 30,100 30,100 29,000 652,100 19,334,765,000
20/11/2017 30,350 1.65 5.75 28,800 30,350 28,750 433,150 13,146,102,500
17/11/2017 28,700 1.80 6.69 27,100 28,700 26,900 551,780 15,836,086,000
16/11/2017 26,900 0.15 0.56 26,750 27,400 26,600 586,470 15,776,043,000
15/11/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,550 103,880 2,778,790,000
14/11/2017 26,750 0.00 ■■ 0.00 26,750 26,850 26,550 233,650 6,250,137,500
13/11/2017 26,750 0.05 0.19 26,700 26,900 26,500 93,170 2,492,297,500
10/11/2017 26,700 -0.20 -0.74 26,950 26,950 26,300 100,560 2,684,952,000
09/11/2017 26,900 0.90 3.46 26,050 27,100 26,050 356,380 9,586,622,000
08/11/2017 26,000 0.00 ■■ 0.00 26,000 26,050 25,900 102,570 2,666,820,000
07/11/2017 26,000 0.00 ■■ 0.00 26,050 26,050 25,900 81,420 2,116,920,000
06/11/2017 26,000 0.05 0.19 25,900 26,050 25,800 215,600 5,605,600,000
03/11/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,900 79,150 2,053,942,500
02/11/2017 25,950 -0.05 -0.19 26,000 26,000 25,850 99,270 2,576,056,500
01/11/2017 26,000 0.05 0.19 26,000 26,200 25,900 185,550 4,824,300,000
31/10/2017 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 144,430 3,747,958,500
30/10/2017 25,950 0.05 0.19 25,800 26,000 25,800 176,840 4,588,998,000
27/10/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 98,880 2,560,992,000
26/10/2017 25,900 0.00 ■■ 0.00 25,450 25,900 25,450 92,220 2,388,498,000
25/10/2017 25,900 0.10 0.39 25,500 25,900 25,500 96,500 2,499,350,000
24/10/2017 25,800 0.40 1.57 25,500 26,050 25,300 198,020 5,108,916,000
23/10/2017 25,400 -0.05 -0.20 25,500 25,500 25,300 115,920 2,944,368,000
20/10/2017 25,450 0.05 0.20 25,600 25,600 25,400 92,970 2,366,086,500
19/10/2017 25,400 0.30 1.20 25,100 25,450 25,100 107,230 2,723,642,000
18/10/2017 25,100 -0.45 -1.76 25,300 25,600 25,100 188,690 4,736,119,000
17/10/2017 25,550 -0.35 -1.35 25,900 25,900 25,400 172,780 4,414,529,000
16/10/2017 25,900 -0.10 -0.38 26,000 26,100 25,700 120,300 3,115,770,000
13/10/2017 26,000 0.20 0.78 25,900 26,100 25,800 190,760 4,959,760,000
12/10/2017 25,800 0.55 2.18 25,300 26,100 25,250 291,790 7,528,182,000
11/10/2017 25,250 0.05 0.20 25,200 25,250 25,100 87,460 2,208,365,000
10/10/2017 25,200 0.10 0.40 25,000 25,200 24,900 78,190 1,970,388,000
09/10/2017 25,100 -0.10 -0.40 25,200 25,200 24,600 117,440 2,947,744,000
06/10/2017 25,200 0.00 ■■ 0.00 25,200 25,200 24,500 143,430 3,614,436,000
05/10/2017 25,200 0.10 0.40 25,200 25,300 25,000 93,100 2,346,120,000
04/10/2017 25,100 0.30 1.21 24,500 25,100 24,450 161,890 4,063,439,000
03/10/2017 24,800 0.40 1.64 24,300 24,800 24,300 224,680 5,572,064,000
02/10/2017 24,400 0.40 1.67 24,000 24,400 24,000 90,200 2,200,880,000
29/09/2017 24,000 0.00 ■■ 0.00 24,000 24,200 23,950 104,900 2,517,600,000
28/09/2017 24,000 0.50 2.13 23,500 24,000 23,500 58,420 1,402,080,000
27/09/2017 23,500 -0.20 -0.84 23,700 23,800 23,350 130,150 3,058,525,000
26/09/2017 23,700 0.00 ■■ 0.00 23,700 23,900 23,600 55,450 1,314,165,000
25/09/2017 23,700 -0.30 -1.25 24,000 24,000 23,700 36,670 869,079,000
22/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 45,230 1,085,520,000
21/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 30,050 721,200,000
20/09/2017 24,000 -0.40 -1.64 24,400 24,400 23,950 57,220 1,373,280,000
19/09/2017 24,400 -3.40 -12.23 23,300 24,800 23,300 127,970 3,122,468,000
18/09/2017 27,800 -0.20 -0.71 28,000 28,100 27,800 364,580 10,135,324,000
15/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 102,510 2,870,280,000
14/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 52,910 1,481,480,000
13/09/2017 28,000 0.30 1.08 27,800 28,000 27,800 79,510 2,226,280,000
12/09/2017 27,700 0.00 ■■ 0.00 27,800 27,800 27,700 60,230 1,668,371,000
11/09/2017 27,700 -0.20 -0.72 27,900 28,000 27,500 53,780 1,489,706,000
08/09/2017 27,900 -0.05 -0.18 27,950 28,100 27,900 52,070 1,452,753,000
07/09/2017 27,950 -0.05 -0.18 28,000 28,100 27,900 80,210 2,241,869,500
06/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 71,150 1,992,200,000
05/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 31,210 873,880,000
01/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 87,370 2,446,360,000
31/08/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 30,510 854,280,000
30/08/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 49,460 1,384,880,000
29/08/2017 28,000 -0.10 -0.36 28,200 28,200 27,900 90,240 2,526,720,000
28/08/2017 28,100 -0.15 -0.53 28,250 28,250 28,100 61,870 1,738,547,000
25/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,100 66,740 1,885,405,000
24/08/2017 28,250 0.00 ■■ 0.00 28,250 28,250 28,000 37,340 1,054,855,000
23/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,200 77,370 2,185,702,500
22/08/2017 28,250 0.00 ■■ 0.00 28,300 28,500 28,250 79,260 2,239,095,000
21/08/2017 28,250 0.05 0.18 28,100 28,300 28,000 79,590 2,248,417,500
18/08/2017 28,200 -0.05 -0.18 28,250 28,250 27,900 79,770 2,249,514,000
17/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,000 104,780 2,960,035,000
16/08/2017 28,250 0.00 ■■ 0.00 28,250 28,300 28,200 67,060 1,894,445,000
15/08/2017 28,250 0.00 ■■ 0.00 28,300 28,300 28,200 62,630 1,769,297,500
14/08/2017 28,250 0.00 ■■ 0.00 28,000 28,300 28,000 60,760 1,716,470,000
11/08/2017 28,250 0.05 0.18 28,300 28,300 28,100 63,160 1,784,270,000
10/08/2017 28,200 -0.10 -0.35 28,200 28,300 28,200 46,230 1,303,686,000
09/08/2017 28,300 0.10 0.35 28,200 28,350 28,100 44,300 1,253,690,000
08/08/2017 28,200 -0.40 -1.40 28,600 28,600 28,150 91,780 2,588,196,000
07/08/2017 28,600 0.15 0.53 28,450 29,000 28,100 156,340 4,471,324,000
04/08/2017 28,450 -0.10 -0.35 28,500 28,500 28,300 59,360 1,688,792,000
03/08/2017 28,550 0.35 1.24 28,200 28,550 28,200 139,850 3,992,717,500
02/08/2017 28,200 0.00 ■■ 0.00 28,100 28,200 28,000 50,430 1,422,126,000
01/08/2017 28,200 0.20 0.71 28,000 28,500 27,900 137,910 3,889,062,000
31/07/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 66,110 1,851,080,000
28/07/2017 28,000 0.20 0.72 28,000 28,000 27,900 50,850 1,423,800,000
27/07/2017 27,800 0.20 0.72 27,600 27,800 27,500 63,580 1,767,524,000
26/07/2017 27,600 -0.45 -1.60 27,500 28,000 27,500 116,580 3,217,608,000
25/07/2017 28,050 -0.25 -0.88 28,300 28,300 28,000 55,040 1,543,872,000
24/07/2017 28,300 0.15 0.53 28,150 28,400 28,100 114,860 3,250,538,000
21/07/2017 28,150 -0.05 -0.18 28,200 28,300 28,150 47,390 1,334,028,500
20/07/2017 28,200 0.00 ■■ 0.00 28,300 28,300 28,000 49,450 1,394,490,000
19/07/2017 28,200 0.05 0.18 28,300 28,450 28,100 165,710 4,673,022,000
18/07/2017 28,150 -0.25 -0.88 28,300 28,400 28,100 92,970 2,617,105,500
17/07/2017 28,400 -0.50 -1.73 28,900 28,900 28,300 73,420 2,085,128,000
14/07/2017 28,900 -0.40 -1.37 29,000 29,200 28,300 130,170 3,761,913,000
13/07/2017 29,300 0.10 0.34 29,400 29,450 29,200 164,480 4,819,264,000
12/07/2017 29,200 1.00 3.55 28,200 29,200 28,150 530,670 15,495,564,000
11/07/2017 28,200 0.00 ■■ 0.00 28,200 28,250 28,000 115,090 3,245,538,000
10/07/2017 28,200 -0.05 -0.18 28,200 28,250 28,050 68,300 1,926,060,000
07/07/2017 28,250 0.05 0.18 28,200 28,300 28,200 81,290 2,296,442,500
06/07/2017 28,200 0.20 0.71 28,000 28,200 27,850 150,330 4,239,306,000
05/07/2017 28,000 0.10 0.36 27,900 28,050 27,900 63,130 1,767,640,000
04/07/2017 27,900 0.05 0.18 27,900 27,900 27,850 60,830 1,697,157,000
03/07/2017 27,850 0.00 ■■ 0.00 27,850 28,000 27,850 56,130 1,563,220,500
30/06/2017 27,850 0.05 0.18 27,700 28,100 27,700 127,600 3,553,660,000
29/06/2017 27,800 -0.20 -0.71 27,900 28,000 27,800 93,070 2,587,346,000
28/06/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,800 58,400 1,635,200,000
27/06/2017 28,000 -0.10 -0.36 28,100 28,200 27,800 91,600 2,564,800,000
26/06/2017 28,100 -0.40 -1.40 28,500 28,700 28,000 83,260 2,339,606,000
23/06/2017 28,500 0.60 2.15 27,900 28,800 27,800 215,620 6,145,170,000
22/06/2017 27,900 -0.10 -0.36 28,000 28,100 27,900 82,890 2,312,631,000
21/06/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 78,840 2,207,520,000
20/06/2017 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 90,200 2,525,600,000
19/06/2017 28,000 0.10 0.36 28,000 28,400 27,900 129,290 3,620,120,000
16/06/2017 27,900 0.10 0.36 27,800 28,000 27,700 70,750 1,973,925,000
15/06/2017 27,800 0.30 1.09 27,700 27,800 27,500 164,520 4,573,656,000
14/06/2017 27,500 -0.50 -1.79 28,000 28,200 27,500 153,990 4,234,725,000
13/06/2017 28,000 -0.35 -1.23 28,100 28,350 28,000 102,460 2,868,880,000
12/06/2017 28,350 -0.05 -0.18 28,400 28,400 28,000 124,530 3,530,425,500
09/06/2017 28,400 0.00 ■■ 0.00 28,500 28,500 28,100 66,610 1,891,724,000
08/06/2017 28,400 -0.10 -0.35 28,400 28,500 28,000 155,040 4,403,136,000
07/06/2017 28,500 -0.05 -0.18 28,500 28,600 28,400 306,470 8,734,395,000
06/06/2017 28,550 -0.35 -1.21 29,000 29,000 28,500 63,020 1,799,221,000
05/06/2017 28,900 0.80 2.85 28,300 29,100 28,300 269,800 7,797,220,000
02/06/2017 28,100 0.30 1.08 27,800 28,200 27,700 240,680 6,763,108,000
01/06/2017 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 66,230 1,841,194,000
31/05/2017 27,800 0.10 0.36 27,300 27,800 27,300 87,380 2,429,164,000
30/05/2017 27,700 -0.10 -0.36 27,700 28,300 27,700 320,220 8,870,094,000
29/05/2017 27,800 0.65 2.39 27,150 27,900 27,000 428,270 11,905,906,000
26/05/2017 27,150 -0.05 -0.18 27,200 27,300 26,900 167,330 4,543,009,500
25/05/2017 27,200 0.00 ■■ 0.00 27,200 27,750 27,000 154,760 4,209,472,000
24/05/2017 27,200 0.00 ■■ 0.00 27,000 27,200 26,800 121,340 3,300,448,000
23/05/2017 27,200 -0.05 -0.18 26,800 27,300 26,800 136,430 3,710,896,000
22/05/2017 27,250 0.60 2.25 26,250 27,400 26,250 191,550 5,219,737,500
19/05/2017 26,650 -0.75 -2.74 27,000 27,400 26,600 353,240 9,413,846,000
18/05/2017 27,400 -0.75 -2.66 28,000 28,000 27,300 169,270 4,637,998,000
17/05/2017 28,150 0.15 0.54 27,700 28,200 27,700 186,860 5,260,109,000
16/05/2017 28,000 0.20 0.72 27,800 29,350 27,600 615,970 17,247,160,000
15/05/2017 27,800 0.45 1.65 27,300 27,900 27,300 320,100 8,898,780,000
09/05/2017 27,650 0.40 1.47 27,900 27,950 27,400 540,180 14,935,977,000
08/05/2017 27,250 1.75 6.86 25,500 27,250 25,400 418,380 11,400,855,000
05/05/2017 25,500 0.00 ■■ 0.00 25,500 25,600 25,250 167,160 4,262,580,000
04/05/2017 25,500 0.50 2.00 25,100 25,550 25,100 172,560 4,400,280,000
03/05/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,800 97,150 2,428,750,000
28/04/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 56,040 1,401,000,000
27/04/2017 25,000 0.00 ■■ 0.00 25,000 25,200 24,900 118,850 2,971,250,000
26/04/2017 25,000 0.10 0.40 24,900 25,100 24,800 71,080 1,777,000,000
25/04/2017 24,900 -0.30 -1.19 25,200 25,200 24,700 169,460 4,219,554,000
24/04/2017 25,200 -0.10 -0.40 25,300 25,300 25,100 148,790 3,749,508,000
21/04/2017 25,300 -0.10 -0.39 25,200 25,400 25,200 76,870 1,944,811,000
20/04/2017 25,400 -0.20 -0.78 25,600 25,700 25,150 148,050 3,760,470,000
19/04/2017 25,600 0.50 1.99 25,100 25,700 25,050 170,660 4,368,896,000
18/04/2017 25,100 0.10 0.40 25,000 25,100 24,900 114,790 2,881,229,000
17/04/2017 25,000 0.20 0.81 24,900 25,200 24,800 145,770 3,644,250,000
14/04/2017 24,800 -0.20 -0.80 24,900 25,000 24,600 91,550 2,270,440,000
13/04/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,700 154,320 3,858,000,000
12/04/2017 25,000 0.10 0.40 25,000 25,200 24,900 128,740 3,218,500,000
11/04/2017 24,900 0.15 0.61 24,800 25,800 24,750 256,050 6,375,645,000
10/04/2017 24,750 0.05 0.20 24,700 24,800 24,600 77,660 1,922,085,000
07/04/2017 24,700 -0.30 -1.20 25,000 25,000 24,700 112,800 2,786,160,000
05/04/2017 25,000 -0.30 -1.19 25,200 25,300 25,000 131,560 3,289,000,000
04/04/2017 25,300 -0.30 -1.17 25,700 25,800 25,300 99,890 2,527,217,000
03/04/2017 25,600 0.25 0.99 25,300 25,700 25,300 64,190 1,643,264,000
31/03/2017 25,350 -0.05 -0.20 25,300 25,500 25,250 46,790 1,186,126,500
30/03/2017 25,400 0.00 ■■ 0.00 25,200 25,600 25,200 58,460 1,484,884,000
29/03/2017 25,400 -0.45 -1.74 25,850 25,850 25,150 41,000 1,041,400,000
28/03/2017 25,850 1.65 6.82 24,300 25,850 24,300 226,110 5,844,943,500
27/03/2017 24,200 0.00 ■■ 0.00 24,000 24,400 24,000 119,660 2,895,772,000
24/03/2017 24,200 0.00 ■■ 0.00 24,000 24,300 24,000 42,500 1,028,500,000
23/03/2017 24,200 0.00 ■■ 0.00 24,300 24,300 24,000 96,730 2,340,866,000
22/03/2017 24,200 0.00 ■■ 0.00 24,000 24,400 24,000 138,840 3,359,928,000
21/03/2017 24,200 -0.25 -1.02 24,450 24,450 24,000 114,000 2,758,800,000
20/03/2017 24,450 0.15 0.62 24,300 25,100 24,300 98,420 2,406,369,000
17/03/2017 24,300 0.10 0.41 24,200 25,200 24,200 169,140 4,110,102,000
16/03/2017 24,200 0.90 3.86 23,200 24,200 23,100 276,080 6,681,136,000
15/03/2017 23,300 0.20 0.87 23,100 23,400 23,100 224,820 5,238,306,000
14/03/2017 23,100 0.00 ■■ 0.00 23,100 23,150 23,000 220,060 5,083,386,000
13/03/2017 23,100 -0.20 -0.86 23,300 23,400 22,900 282,630 6,528,753,000
10/03/2017 23,300 0.05 0.22 23,000 23,400 23,000 36,310 846,023,000
09/03/2017 23,250 -0.25 -1.06 23,500 23,500 23,200 123,850 2,879,512,500
08/03/2017 23,500 0.05 0.21 23,450 23,550 23,200 99,810 2,345,535,000
07/03/2017 23,450 0.05 0.21 23,100 23,500 23,100 77,200 1,810,340,000
06/03/2017 23,400 0.10 0.43 22,900 23,500 22,900 162,440 3,801,096,000
03/03/2017 23,300 0.10 0.43 23,200 23,400 22,800 143,990 3,354,967,000
02/03/2017 23,200 0.80 3.57 23,300 23,300 22,500 325,450 7,550,440,000
01/03/2017 22,400 0.50 2.28 21,900 22,400 21,900 166,560 3,730,944,000
28/02/2017 21,900 0.00 ■■ 0.00 21,800 21,900 21,800 73,860 1,617,534,000
27/02/2017 21,900 0.00 ■■ 0.00 21,900 22,000 21,800 41,200 902,280,000
24/02/2017 21,900 -0.10 -0.45 22,000 22,000 21,600 84,870 1,858,653,000
23/02/2017 22,000 0.00 ■■ 0.00 21,900 22,200 21,600 84,940 1,868,680,000
22/02/2017 22,000 -0.30 -1.35 22,600 22,600 21,800 78,220 1,720,840,000
21/02/2017 22,300 0.80 3.72 21,300 22,900 21,300 322,340 7,188,182,000
20/02/2017 21,500 0.00 ■■ 0.00 21,500 21,600 20,800 290,110 6,237,365,000
17/02/2017 21,500 0.00 ■■ 0.00 21,200 21,500 21,200 61,100 1,313,650,000
16/02/2017 21,500 1.20 5.91 20,500 21,700 20,400 155,430 3,341,745,000
15/02/2017 20,300 0.10 0.50 20,200 20,900 20,100 309,910 6,291,173,000
14/02/2017 20,200 0.10 0.50 20,200 20,300 20,000 150,950 3,049,190,000
13/02/2017 20,100 0.40 2.03 19,700 20,100 19,650 173,920 3,495,792,000
10/02/2017 19,700 0.10 0.51 19,600 19,800 19,600 136,000 2,679,200,000
09/02/2017 19,600 0.20 1.03 19,500 19,800 19,400 153,270 3,004,092,000
08/02/2017 19,400 -0.10 -0.51 19,500 19,500 19,300 139,250 2,701,450,000
07/02/2017 19,500 -0.10 -0.51 19,600 19,700 19,400 122,100 2,380,950,000
06/02/2017 19,600 -0.10 -0.51 19,700 19,700 19,550 53,130 1,041,348,000
03/02/2017 19,700 -0.10 -0.51 19,700 19,750 19,650 21,850 430,445,000
02/02/2017 19,800 0.10 0.51 19,700 19,800 19,700 35,380 700,524,000
25/01/2017 19,700 0.20 1.03 19,600 19,700 19,300 122,400 2,411,280,000
24/01/2017 19,500 -0.20 -1.02 19,700 19,700 19,500 158,190 3,084,705,000
23/01/2017 19,700 -0.10 -0.51 19,800 19,800 19,650 33,360 657,192,000
20/01/2017 19,800 0.10 0.51 19,700 19,800 19,700 53,270 1,054,746,000
19/01/2017 19,700 0.00 ■■ 0.00 19,750 19,750 19,700 34,690 683,393,000
18/01/2017 19,700 -0.10 -0.51 19,800 19,800 19,700 53,330 1,050,601,000
17/01/2017 19,800 0.00 ■■ 0.00 19,850 19,850 19,700 132,420 2,621,916,000
16/01/2017 19,800 0.00 ■■ 0.00 19,800 19,900 19,700 101,470 2,009,106,000
13/01/2017 19,800 0.00 ■■ 0.00 19,800 20,000 19,700 91,080 1,803,384,000
12/01/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,650 90,630 1,794,474,000
11/01/2017 19,800 0.10 0.51 19,700 19,800 19,600 54,130 1,071,774,000
10/01/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 52,760 1,039,372,000
09/01/2017 19,700 0.00 ■■ 0.00 19,600 19,900 19,550 139,520 2,748,544,000
06/01/2017 19,700 0.30 1.55 19,500 19,800 19,300 101,780 2,005,066,000
05/01/2017 19,400 -0.55 -2.76 19,950 19,950 19,300 250,760 4,864,744,000
04/01/2017 19,950 0.00 ■■ 0.00 19,950 20,000 19,950 86,170 1,719,091,500
03/01/2017 19,950 -0.05 -0.25 19,800 20,000 19,800 113,370 2,261,731,500
30/12/2016 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 66,220 1,324,400,000
29/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 97,520 1,950,400,000
28/12/2016 20,000 0.00 ■■ 0.00 20,000 20,100 19,900 88,150 1,763,000,000
27/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 120,090 2,401,800,000
26/12/2016 20,000 -0.20 -0.99 20,200 20,200 19,900 60,270 1,205,400,000
23/12/2016 20,200 -0.10 -0.49 20,300 20,300 20,000 83,530 1,687,306,000
22/12/2016 20,300 0.00 ■■ 0.00 20,300 20,400 20,150 79,200 1,607,760,000
21/12/2016 20,300 0.10 0.50 20,200 20,500 20,150 172,270 3,497,081,000
20/12/2016 20,200 -0.10 -0.49 20,300 20,300 20,150 66,730 1,347,946,000
19/12/2016 20,300 0.10 0.50 20,200 20,400 20,150 68,660 1,393,798,000
16/12/2016 20,200 0.00 ■■ 0.00 20,000 20,300 20,000 96,230 1,943,846,000
15/12/2016 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 137,270 2,772,854,000
14/12/2016 20,200 0.05 0.25 20,150 20,200 20,100 48,820 986,164,000
13/12/2016 20,150 0.00 ■■ 0.00 20,150 20,150 20,100 132,650 2,672,897,500
12/12/2016 20,150 0.00 ■■ 0.00 20,150 20,200 20,100 54,570 1,099,585,500
09/12/2016 20,150 -0.05 -0.25 20,200 20,200 20,100 64,050 1,290,607,500
08/12/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 59,580 1,203,516,000
07/12/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 46,950 948,390,000
06/12/2016 20,200 0.00 ■■ 0.00 20,250 20,250 20,100 43,900 886,780,000
05/12/2016 20,200 -0.10 -0.49 20,300 20,350 20,100 153,330 3,097,266,000
02/12/2016 20,300 -0.05 -0.25 20,350 20,400 20,200 56,600 1,148,980,000
01/12/2016 20,350 0.05 0.25 20,300 20,350 20,200 56,640 1,152,624,000
30/11/2016 20,300 0.20 1.00 20,100 20,300 20,100 68,060 1,381,618,000
29/11/2016 20,100 0.10 0.50 20,000 20,200 19,950 68,710 1,381,071,000
28/11/2016 20,000 -0.10 -0.50 20,000 20,100 19,900 52,810 1,056,200,000
25/11/2016 20,100 -0.15 -0.74 20,200 20,250 20,000 50,650 1,018,065,000
24/11/2016 20,250 0.00 ■■ 0.00 20,250 20,400 20,250 117,860 2,386,665,000
23/11/2016 20,250 0.00 ■■ 0.00 20,300 20,400 20,200 107,100 2,168,775,000
22/11/2016 20,250 0.00 ■■ 0.00 20,400 20,400 20,200 97,060 1,965,465,000
21/11/2016 20,250 -0.15 -0.74 20,500 20,500 20,250 54,120 1,095,930,000
18/11/2016 20,400 -0.10 -0.49 20,500 20,500 20,300 63,670 1,298,868,000
17/11/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,450 40,650 833,325,000
16/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 62,780 1,286,990,000
15/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 55,920 1,146,360,000
14/11/2016 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 56,350 1,155,175,000
11/11/2016 20,500 0.50 2.50 20,300 20,500 20,200 66,930 1,372,065,000
10/11/2016 20,000 -0.50 -2.44 20,600 20,600 20,000 270,140 5,402,800,000
09/11/2016 20,500 -0.25 -1.20 20,800 20,800 20,000 194,010 3,977,205,000
08/11/2016 20,750 -0.15 -0.72 21,000 21,000 20,750 107,990 2,240,792,500
07/11/2016 20,900 -0.20 -0.95 21,100 21,100 20,900 84,050 1,756,645,000
04/11/2016 21,100 -0.10 -0.47 21,200 21,250 21,000 92,640 1,954,704,000
03/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 60,170 1,275,604,000
02/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 43,910 930,892,000
01/11/2016 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 53,330 1,130,596,000
31/10/2016 21,200 0.10 0.47 21,100 21,200 21,000 44,620 945,944,000
28/10/2016 21,100 0.00 ■■ 0.00 21,100 21,200 20,900 91,020 1,920,522,000
27/10/2016 21,100 0.00 ■■ 0.00 21,000 21,200 21,000 116,610 2,460,471,000
26/10/2016 21,100 0.10 0.48 21,000 21,100 20,800 71,310 1,504,641,000
25/10/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 65,440 1,374,240,000
24/10/2016 21,000 -0.10 -0.47 21,200 21,200 20,900 59,040 1,239,840,000
21/10/2016 21,100 0.30 1.44 21,500 21,500 20,900 59,330 1,251,863,000
20/10/2016 27,000 -0.10 -0.37 27,100 27,700 26,900 177,980 4,805,460,000
19/10/2016 27,100 -0.50 -1.81 27,600 27,600 27,100 182,890 4,956,319,000
18/10/2016 27,600 -0.20 -0.72 27,800 27,800 27,500 133,230 3,677,148,000
17/10/2016 27,800 0.00 ■■ 0.00 27,800 27,850 27,700 57,340 1,594,052,000
14/10/2016 27,800 0.05 0.18 27,750 27,850 27,500 160,310 4,456,618,000
13/10/2016 27,750 -0.15 -0.54 28,000 28,000 27,750 140,090 3,887,497,500
12/10/2016 27,900 0.00 ■■ 0.00 27,900 28,000 27,800 69,930 1,951,047,000
11/10/2016 27,900 0.10 0.36 27,950 28,050 27,850 77,040 2,149,416,000
10/10/2016 27,800 -0.15 -0.54 27,800 27,950 27,650 206,730 5,747,094,000
07/10/2016 27,950 0.05 0.18 27,800 28,000 27,600 212,710 5,945,244,500
06/10/2016 27,900 0.10 0.36 27,800 27,900 27,600 152,910 4,266,189,000
05/10/2016 27,800 0.00 ■■ 0.00 27,800 27,850 27,700 65,410 1,818,398,000
04/10/2016 27,800 -0.10 -0.36 28,000 28,000 27,700 94,620 2,630,436,000
03/10/2016 27,900 0.30 1.09 28,000 28,000 27,700 93,100 2,597,490,000
30/09/2016 27,600 0.40 1.47 27,300 28,400 27,150 166,800 4,603,680,000
29/09/2016 27,200 0.05 0.18 27,300 27,300 27,100 345,000 9,384,000,000
28/09/2016 27,150 -0.05 -0.18 27,200 27,200 27,100 365,320 9,918,438,000
27/09/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 107,620 2,927,264,000
26/09/2016 27,200 0.10 0.37 27,300 27,300 27,100 186,880 5,083,136,000
23/09/2016 27,100 0.00 ■■ 0.00 27,500 27,500 27,100 238,990 6,476,629,000
22/09/2016 27,100 0.70 2.65 26,600 27,400 26,500 310,630 8,418,073,000
21/09/2016 26,400 0.00 ■■ 0.00 26,500 26,500 26,400 243,120 6,418,368,000
20/09/2016 26,400 0.10 0.38 26,800 26,800 26,400 235,380 6,214,032,000
19/09/2016 27,000 0.40 1.50 26,600 27,500 26,600 267,140 7,212,780,000
16/09/2016 26,600 -0.10 -0.37 26,700 26,700 26,500 77,700 2,066,820,000
15/09/2016 26,700 0.30 1.14 26,400 26,700 26,400 192,610 5,142,687,000
14/09/2016 26,400 -0.10 -0.38 26,500 26,600 26,300 297,060 7,842,384,000
13/09/2016 26,500 0.00 ■■ 0.00 26,450 26,600 26,300 144,530 3,830,045,000
12/09/2016 26,500 -0.30 -1.12 26,600 26,700 26,450 118,810 3,148,465,000
09/09/2016 26,800 0.00 ■■ 0.00 26,800 26,900 26,700 54,510 1,460,868,000
08/09/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,600 58,890 1,578,252,000
07/09/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,500 159,030 4,262,004,000
06/09/2016 26,800 0.50 1.90 26,300 26,800 26,300 85,190 2,283,092,000
05/09/2016 26,300 0.20 0.77 26,300 26,500 26,200 70,240 1,847,312,000
01/09/2016 26,100 0.00 ■■ 0.00 26,100 26,200 26,100 64,930 1,694,673,000
31/08/2016 26,100 -0.20 -0.76 26,300 26,300 26,000 142,630 3,722,643,000
30/08/2016 26,300 0.10 0.38 26,200 26,400 26,100 84,210 2,214,723,000
29/08/2016 26,200 0.00 ■■ 0.00 26,400 26,400 26,100 73,800 1,933,560,000
26/08/2016 26,200 0.00 ■■ 0.00 26,200 26,400 26,100 106,610 2,793,182,000
25/08/2016 26,200 0.20 0.77 25,700 26,200 25,700 73,490 1,925,438,000
24/08/2016 26,000 -0.90 -3.35 26,900 26,900 25,900 278,240 7,234,240,000
23/08/2016 26,900 0.00 ■■ 0.00 27,000 27,000 26,900 181,490 4,882,081,000
22/08/2016 26,900 0.00 ■■ 0.00 27,000 27,100 26,800 325,290 8,750,301,000
19/08/2016 26,900 0.30 1.13 26,600 27,400 26,500 625,740 16,832,406,000
18/08/2016 26,600 0.00 ■■ 0.00 26,600 26,700 26,300 247,880 6,593,608,000
17/08/2016 26,600 0.00 ■■ 0.00 26,700 26,800 26,100 394,000 10,480,400,000
16/08/2016 26,600 -0.10 -0.37 26,700 26,800 26,200 138,700 3,689,420,000
15/08/2016 26,700 0.60 2.30 26,200 27,500 26,200 294,800 7,871,160,000
12/08/2016 26,100 1.20 4.82 25,500 26,300 25,400 641,640 16,746,804,000
11/08/2016 24,900 0.10 0.40 25,100 25,100 24,600 122,560 3,051,744,000
10/08/2016 24,800 1.20 5.08 24,000 25,200 24,000 392,760 9,740,448,000
09/08/2016 23,600 0.50 2.16 23,100 23,600 23,100 152,720 3,604,192,000
08/08/2016 23,100 0.00 ■■ 0.00 23,100 23,200 23,000 61,480 1,420,188,000
05/08/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 41,960 969,276,000
04/08/2016 23,100 0.10 0.43 23,000 23,200 23,000 43,600 1,007,160,000
03/08/2016 23,000 -0.10 -0.43 23,100 23,100 22,900 53,380 1,227,740,000
02/08/2016 23,100 -0.20 -0.86 23,300 23,300 23,000 69,970 1,616,307,000
01/08/2016 23,300 0.10 0.43 23,200 23,700 23,200 139,950 3,260,835,000
29/07/2016 23,200 0.40 1.75 22,900 23,200 22,900 142,000 3,294,400,000
28/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,800 34,060 776,568,000
27/07/2016 22,900 0.10 0.44 22,900 23,000 22,900 35,640 816,156,000
26/07/2016 22,800 -0.20 -0.87 22,900 23,000 22,800 119,620 2,727,336,000
25/07/2016 23,000 0.10 0.44 22,900 23,000 22,900 60,620 1,394,260,000
22/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 109,810 2,514,649,000
21/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 71,550 1,638,495,000
20/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 46,780 1,071,262,000
19/07/2016 22,900 -0.10 -0.43 23,000 23,000 22,800 54,190 1,240,951,000
18/07/2016 23,000 0.20 0.88 22,900 23,000 22,800 45,270 1,041,210,000
15/07/2016 22,800 -0.10 -0.44 22,800 22,900 22,800 53,790 1,226,412,000
14/07/2016 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 81,550 1,867,495,000
13/07/2016 22,900 0.10 0.44 23,000 23,000 22,800 74,090 1,696,661,000
12/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,700 98,270 2,240,556,000
11/07/2016 22,900 -0.50 -2.14 23,300 23,300 22,800 114,880 2,630,752,000
08/07/2016 23,400 0.10 0.43 23,300 23,700 23,300 109,550 2,563,470,000
07/07/2016 23,300 0.20 0.87 23,100 23,400 23,000 146,190 3,406,227,000
06/07/2016 23,100 0.40 1.76 22,700 23,400 22,700 236,920 5,472,852,000
05/07/2016 22,700 -0.10 -0.44 22,800 22,800 22,600 50,360 1,143,172,000
04/07/2016 22,800 -0.10 -0.44 22,900 23,000 22,700 61,670 1,406,076,000
01/07/2016 22,900 0.10 0.44 22,800 22,900 22,600 75,010 1,717,729,000
30/06/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,700 31,590 720,252,000
29/06/2016 22,800 -0.10 -0.44 22,900 22,900 22,600 83,610 1,906,308,000
28/06/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 42,040 962,716,000
27/06/2016 22,900 0.40 1.78 22,500 22,900 22,400 55,380 1,268,202,000
24/06/2016 22,500 -0.40 -1.75 22,900 22,900 22,300 198,280 4,461,300,000
23/06/2016 22,900 0.10 0.44 22,900 22,900 22,700 76,230 1,745,667,000
22/06/2016 22,800 -0.20 -0.87 23,000 23,000 22,800 78,450 1,788,660,000
21/06/2016 23,000 0.00 ■■ 0.00 22,900 23,200 22,900 72,330 1,663,590,000
20/06/2016 23,000 0.20 0.88 22,800 23,000 22,800 85,750 1,972,250,000
17/06/2016 22,800 -0.10 -0.44 22,800 22,900 22,700 54,110 1,233,708,000
16/06/2016 22,900 0.00 ■■ 0.00 22,800 23,100 22,800 52,730 1,207,517,000
15/06/2016 22,900 0.10 0.44 22,800 22,900 22,700 39,300 899,970,000
14/06/2016 22,800 0.10 0.44 22,700 22,900 22,600 49,520 1,129,056,000
13/06/2016 22,700 -0.20 -0.87 22,800 22,900 22,700 63,300 1,436,910,000
10/06/2016 22,900 -0.20 -0.87 23,000 23,100 22,900 46,180 1,057,522,000
09/06/2016 23,100 0.00 ■■ 0.00 23,100 23,200 23,000 90,750 2,096,325,000
08/06/2016 23,100 -0.20 -0.86 23,300 23,300 23,000 90,150 2,082,465,000
07/06/2016 23,300 0.10 0.43 23,100 23,300 23,100 73,840 1,720,472,000
06/06/2016 23,200 -0.30 -1.28 23,500 23,500 23,200 78,020 1,810,064,000
03/06/2016 23,500 0.10 0.43 23,400 23,600 23,300 155,860 3,662,710,000
02/06/2016 23,400 0.20 0.86 23,200 23,400 23,100 104,370 2,442,258,000
01/06/2016 23,200 0.00 ■■ 0.00 23,200 23,300 23,000 46,850 1,086,920,000
31/05/2016 23,200 -0.10 -0.43 23,300 23,400 23,000 100,000 2,320,000,000
30/05/2016 23,300 0.30 1.30 23,000 23,600 22,900 114,720 2,672,976,000
27/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 63,480 1,460,040,000
26/05/2016 23,000 0.10 0.44 22,800 23,000 22,700 68,220 1,569,060,000
25/05/2016 22,900 0.20 0.88 22,800 22,900 22,700 60,130 1,376,977,000
24/05/2016 22,700 0.10 0.44 22,600 22,800 22,600 75,580 1,715,666,000
23/05/2016 22,600 -0.30 -1.31 22,900 23,000 22,600 57,370 1,296,562,000
20/05/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 46,080 1,055,232,000
19/05/2016 22,900 0.00 ■■ 0.00 23,000 23,000 22,800 47,110 1,078,819,000
18/05/2016 22,900 -0.10 -0.43 22,900 23,000 22,900 37,680 862,872,000
17/05/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 75,030 1,725,690,000
16/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 64,580 1,485,340,000
13/05/2016 23,000 0.00 ■■ 0.00 22,900 23,000 22,800 87,720 2,017,560,000
12/05/2016 23,000 0.00 ■■ 0.00 22,900 23,100 22,700 148,900 3,424,700,000
11/05/2016 23,000 0.30 1.32 22,700 23,000 22,500 77,730 1,787,790,000
10/05/2016 22,700 0.00 ■■ 0.00 22,600 22,700 22,400 111,270 2,525,829,000
09/05/2016 22,700 -0.20 -0.87 22,800 22,900 22,500 149,850 3,401,595,000
06/05/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 66,790 1,529,491,000
05/05/2016 22,900 -0.10 -0.43 22,900 23,000 22,700 83,840 1,919,936,000
04/05/2016 23,000 0.10 0.44 22,900 23,000 22,900 65,680 1,510,640,000
29/04/2016 22,900 0.10 0.44 22,800 22,900 22,800 66,400 1,520,560,000
28/04/2016 22,800 0.00 ■■ 0.00 22,900 22,900 22,700 66,260 1,510,728,000
27/04/2016 22,800 -0.20 -0.87 23,000 23,000 22,700 96,620 2,202,936,000
26/04/2016 23,000 0.00 ■■ 0.00 22,800 23,100 22,800 69,200 1,591,600,000
25/04/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 84,670 1,947,410,000
22/04/2016 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 161,060 3,704,380,000
21/04/2016 23,000 0.10 0.44 22,700 23,100 22,700 97,780 2,248,940,000
20/04/2016 22,900 -0.10 -0.43 22,800 23,100 22,600 162,640 3,724,456,000
19/04/2016 23,000 -0.50 -2.13 23,200 23,400 22,600 227,440 5,231,120,000
15/04/2016 23,500 -0.20 -0.84 23,600 23,800 23,500 158,710 3,729,685,000
14/04/2016 23,700 -0.40 -1.66 23,800 24,000 23,700 190,470 4,514,139,000
13/04/2016 24,100 0.30 1.26 23,700 24,200 23,700 614,970 14,820,777,000
12/04/2016 23,800 0.00 ■■ 0.00 23,900 24,000 23,700 158,770 3,778,726,000
11/04/2016 23,800 0.60 2.59 23,200 24,200 23,200 648,980 15,445,724,000
08/04/2016 23,200 -0.10 -0.43 23,200 23,200 22,900 88,320 2,049,024,000
07/04/2016 23,300 0.30 1.30 23,000 23,300 23,000 82,670 1,926,211,000
06/04/2016 23,000 -0.10 -0.43 23,100 23,100 23,000 74,060 1,703,380,000
05/04/2016 23,100 0.00 ■■ 0.00 23,200 23,300 23,100 78,460 1,812,426,000
04/04/2016 23,100 0.20 0.87 22,900 23,300 22,900 226,680 5,236,308,000
01/04/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 113,270 2,593,883,000
31/03/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 114,420 2,620,218,000
30/03/2016 22,900 -0.10 -0.43 23,000 23,000 22,700 172,700 3,954,830,000
29/03/2016 23,000 -0.10 -0.43 23,200 23,200 22,900 239,730 5,513,790,000
28/03/2016 23,100 0.10 0.43 23,000 23,200 23,000 95,480 2,205,588,000
25/03/2016 23,000 -0.20 -0.86 23,200 23,200 22,900 165,530 3,807,190,000
24/03/2016 23,200 -0.20 -0.85 23,400 23,400 23,000 96,050 2,228,360,000
23/03/2016 23,400 0.30 1.30 22,900 23,400 22,900 414,210 9,692,514,000
22/03/2016 23,100 -0.20 -0.86 23,200 23,500 22,600 360,770 8,333,787,000
21/03/2016 23,300 -0.50 -2.10 23,800 23,800 23,300 149,000 3,471,700,000
18/03/2016 23,800 -0.30 -1.24 23,800 24,000 23,600 93,930 2,235,534,000
17/03/2016 24,100 0.10 0.42 24,000 24,200 24,000 544,760 13,128,716,000
16/03/2016 24,000 1.20 5.26 22,800 24,000 22,800 481,380 11,553,120,000
15/03/2016 22,800 0.30 1.33 22,900 23,100 22,700 930,170 21,207,876,000
14/03/2016 22,500 -0.20 -0.88 22,500 22,800 22,200 452,420 10,179,450,000
11/03/2016 22,700 0.10 0.44 22,600 22,800 22,600 138,260 3,138,502,000
10/03/2016 22,600 1.00 4.63 21,700 22,800 21,700 424,620 9,596,412,000
09/03/2016 21,600 0.50 2.37 21,200 21,900 21,200 434,700 9,389,520,000
08/03/2016 21,100 0.10 0.48 21,100 21,200 21,000 212,230 4,478,053,000
07/03/2016 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 97,310 2,043,510,000
04/03/2016 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 62,380 1,309,980,000
03/03/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 150,560 3,161,760,000
02/03/2016 21,000 0.00 ■■ 0.00 21,100 21,200 20,900 225,830 4,742,430,000
01/03/2016 21,000 -0.10 -0.47 21,100 21,200 21,000 57,140 1,199,940,000
29/02/2016 21,100 -0.20 -0.94 21,300 21,300 21,100 64,700 1,365,170,000
26/02/2016 21,300 0.20 0.95 21,100 21,400 21,100 128,370 2,734,281,000
25/02/2016 21,100 -0.10 -0.47 21,200 21,300 21,100 126,540 2,669,994,000
24/02/2016 21,200 -0.20 -0.93 21,400 21,400 21,200 145,490 3,084,388,000
23/02/2016 21,400 -0.10 -0.47 21,300 21,500 21,300 181,950 3,893,730,000
22/02/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 82,240 1,768,160,000
19/02/2016 21,500 0.10 0.47 21,400 21,500 21,400 201,550 4,333,325,000
18/02/2016 21,400 0.40 1.90 21,000 21,600 21,000 305,790 6,543,906,000
17/02/2016 21,000 0.00 ■■ 0.00 20,900 21,100 20,900 101,510 2,131,710,000
16/02/2016 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 47,690 1,001,490,000
15/02/2016 21,000 0.00 ■■ 0.00 20,900 21,000 20,800 41,450 870,450,000
05/02/2016 21,000 0.20 0.96 20,900 21,000 20,800 64,580 1,356,180,000
04/02/2016 20,800 0.10 0.48 20,700 20,900 20,700 73,610 1,531,088,000
03/02/2016 20,700 0.10 0.49 20,600 20,700 20,600 99,690 2,063,583,000
02/02/2016 20,600 -0.10 -0.48 20,700 20,800 20,600 106,780 2,199,668,000
01/02/2016 20,700 -0.30 -1.43 20,900 21,000 20,700 107,210 2,219,247,000
29/01/2016 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 122,590 2,574,390,000
28/01/2016 21,000 -0.10 -0.47 21,100 21,400 21,000 301,060 6,322,260,000
27/01/2016 21,100 1.00 4.98 20,200 21,300 20,200 279,950 5,906,945,000
26/01/2016 20,100 -0.10 -0.50 20,000 20,300 20,000 182,670 3,671,667,000
25/01/2016 20,200 0.10 0.50 20,100 20,300 20,100 108,060 2,182,812,000
22/01/2016 20,100 0.00 ■■ 0.00 20,100 20,200 19,900 164,240 3,301,224,000
21/01/2016 20,100 -0.10 -0.50 20,100 20,200 20,000 103,490 2,080,149,000
20/01/2016 20,200 -0.10 -0.49 20,300 20,300 20,100 45,670 922,534,000
19/01/2016 20,300 0.10 0.50 20,300 20,400 20,300 49,690 1,008,707,000
18/01/2016 20,200 -0.30 -1.46 20,400 20,400 20,000 108,770 2,197,154,000
15/01/2016 20,500 -0.30 -1.44 20,800 20,900 20,500 153,650 3,149,825,000
14/01/2016 20,800 -0.20 -0.95 21,000 21,000 20,600 155,180 3,227,744,000
13/01/2016 21,000 0.10 0.48 20,900 21,000 20,800 98,220 2,062,620,000
12/01/2016 20,900 -0.20 -0.95 20,900 20,900 19,800 258,380 5,400,142,000
11/01/2016 21,100 -0.10 -0.47 21,200 21,200 21,100 25,450 536,995,000
08/01/2016 21,200 -0.10 -0.47 21,300 21,300 21,000 71,300 1,511,560,000
07/01/2016 21,300 -0.20 -0.93 21,500 21,500 21,200 47,330 1,008,129,000
06/01/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 33,500 720,250,000
05/01/2016 21,500 0.00 ■■ 0.00 21,400 21,500 21,300 35,550 764,325,000
04/01/2016 21,500 -0.10 -0.46 21,500 21,700 21,400 94,450 2,030,675,000
31/12/2015 21,600 0.10 0.47 21,500 21,600 21,400 288,550 6,232,680,000
30/12/2015 21,500 0.10 0.47 21,300 21,600 21,300 202,250 4,348,375,000
29/12/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,300 85,550 1,830,770,000
28/12/2015 21,400 -0.10 -0.47 21,400 21,600 21,400 103,600 2,217,040,000
25/12/2015 21,500 -0.10 -0.46 21,600 21,600 21,500 58,270 1,252,805,000
24/12/2015 21,600 0.20 0.93 21,300 21,600 21,300 86,370 1,865,592,000
23/12/2015 21,400 0.00 ■■ 0.00 21,300 21,400 21,300 152,750 3,268,850,000
22/12/2015 21,400 -0.80 -3.60 21,600 21,600 21,200 348,120 7,449,768,000
21/12/2015 22,200 -0.50 -2.20 22,600 22,600 22,000 70,630 1,567,986,000
18/12/2015 22,700 0.00 ■■ 0.00 23,000 23,000 22,600 31,510 715,277,000
17/12/2015 22,700 0.10 0.44 22,700 23,000 22,600 75,720 1,718,844,000
16/12/2015 22,600 0.40 1.80 22,300 23,100 22,300 502,710 11,361,246,000
15/12/2015 22,200 1.10 5.21 21,100 22,400 21,100 319,200 7,086,240,000
14/12/2015 21,100 0.00 ■■ 0.00 21,200 21,200 21,000 62,740 1,323,814,000
11/12/2015 21,100 0.10 0.48 21,000 21,200 21,000 86,810 1,831,691,000
10/12/2015 21,000 0.00 ■■ 0.00 21,000 21,100 20,800 157,300 3,303,300,000
09/12/2015 21,000 -0.10 -0.47 21,100 21,100 20,900 129,960 2,729,160,000
08/12/2015 21,100 0.10 0.48 21,000 21,100 20,900 98,350 2,075,185,000
07/12/2015 21,000 -0.30 -1.41 21,300 21,300 20,900 72,760 1,527,960,000
04/12/2015 21,300 -0.10 -0.47 21,400 21,400 21,200 66,280 1,411,764,000
03/12/2015 21,400 0.10 0.47 21,300 21,500 21,300 61,520 1,316,528,000
02/12/2015 21,300 0.10 0.47 21,200 21,500 21,200 64,140 1,366,182,000
01/12/2015 21,200 0.30 1.44 20,900 21,600 20,900 174,440 3,698,128,000
30/11/2015 20,900 0.00 ■■ 0.00 21,200 21,300 20,700 194,400 4,062,960,000
27/11/2015 20,900 -0.50 -2.34 21,400 21,500 20,900 148,310 3,099,679,000
26/11/2015 21,400 -0.20 -0.93 21,600 21,600 21,300 42,110 901,154,000
25/11/2015 21,600 0.00 ■■ 0.00 21,500 21,600 21,400 126,550 2,733,480,000
24/11/2015 21,600 -0.10 -0.46 21,800 21,800 21,500 145,370 3,139,992,000
23/11/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,700 182,850 3,967,845,000
20/11/2015 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 74,100 1,607,970,000
19/11/2015 21,700 0.00 ■■ 0.00 21,600 21,800 21,500 52,200 1,132,740,000
18/11/2015 21,700 -0.30 -1.36 21,900 22,000 21,700 58,290 1,264,893,000
17/11/2015 22,000 0.00 ■■ 0.00 22,000 22,100 21,900 81,110 1,784,420,000
16/11/2015 22,000 0.40 1.85 21,600 22,100 21,600 111,710 2,457,620,000
13/11/2015 21,600 0.30 1.41 21,300 21,600 21,300 110,240 2,381,184,000
12/11/2015 21,300 0.10 0.47 21,200 21,300 21,100 94,590 2,014,767,000
11/11/2015 21,200 0.00 ■■ 0.00 21,300 21,300 21,200 42,270 896,124,000
10/11/2015 21,200 -0.10 -0.47 21,100 21,300 21,100 74,710 1,583,852,000
09/11/2015 21,300 -0.10 -0.47 21,400 21,500 21,100 110,270 2,348,751,000
06/11/2015 21,400 0.10 0.47 21,400 21,400 21,200 71,560 1,531,384,000
05/11/2015 21,300 0.30 1.43 21,000 21,400 21,000 254,500 5,420,850,000
04/11/2015 21,000 0.00 ■■ 0.00 21,100 21,400 21,000 101,250 2,126,250,000
03/11/2015 21,000 0.80 3.96 20,200 21,100 20,200 112,830 2,369,430,000
02/11/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,000 62,700 1,266,540,000
30/10/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 28,610 577,922,000
29/10/2015 20,200 0.20 1.00 20,100 20,300 20,100 73,300 1,480,660,000
28/10/2015 20,000 0.80 4.17 19,400 20,100 19,400 72,220 1,444,400,000
27/10/2015 22,100 0.10 0.45 22,000 22,100 21,900 305,750 6,757,075,000
26/10/2015 22,000 -0.20 -0.90 22,200 22,300 21,800 291,070 6,403,540,000
23/10/2015