Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -43.18 (-2.89%)
  • HNX-Index 445.34 -21.52 (-4.61%)
  • UPCOM-Index 109.36 -2.86 (-2.55%)
CTCP Đá Núi Nhỏ
Nui Nho Stone JSC
Mã CK:      NNC      28.30      -0.70 (-2.47%)      (cập nhật 01:45 18/01/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: www.nuinho.vn
NNC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/01/2022 28,300 -0.70 -2.47 29,000 29,100 28,300 3,620 102,446,000
17/01/2022 28,300 -0.70 -2.47 29,000 29,100 28,300 3,620 102,446,000
16/01/2022 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 3,710 107,590,000
14/01/2022 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 3,710 107,590,000
13/01/2022 29,000 -1.00 -3.45 30,000 30,800 29,000 2,810 81,490,000
12/01/2022 30,000 0.80 2.67 29,200 30,550 29,000 6,240 187,200,000
11/01/2022 29,200 -0.80 -2.74 30,000 29,900 29,050 6,120 178,704,000
10/01/2022 30,000 -0.05 -0.17 30,050 30,600 29,800 8,320 249,600,000
09/01/2022 30,050 0.55 1.83 29,500 30,400 29,100 8,730 262,336,500
07/01/2022 30,050 0.55 1.83 29,500 30,400 29,100 8,730 262,336,500
06/01/2022 29,500 0.00 ■■ 0.00 28,750 30,050 28,700 9,860 290,870,000
05/01/2022 28,750 0.00 ■■ 0.00 28,750 28,850 28,500 2,900 83,375,000
04/01/2022 28,750 0.00 ■■ 0.00 28,000 28,750 28,000 4,730 135,987,500
03/01/2022 27,750 -0.55 -1.98 28,300 28,300 27,700 4,820 133,755,000
31/12/2021 28,000 -0.30 -1.07 28,300 28,900 27,900 1,470 41,160,000
30/12/2021 28,300 -0.05 -0.18 28,350 28,400 27,500 2,940 83,202,000
29/12/2021 28,350 -0.45 -1.59 28,800 28,800 28,200 1,370 38,839,500
23/12/2021 28,400 0.35 1.23 28,050 28,800 28,100 5,300 150,520,000
22/12/2021 28,400 0.35 1.23 28,050 28,800 28,100 5,300 150,520,000
21/12/2021 28,050 -0.10 -0.36 28,150 28,250 28,000 4,930 138,286,500
20/12/2021 28,150 -0.30 -1.07 28,450 28,450 28,000 3,590 101,058,500
17/12/2021 28,450 -0.15 -0.53 28,600 28,600 28,300 2,990 85,065,500
16/12/2021 28,600 -0.20 -0.70 28,800 28,850 28,350 3,770 107,822,000
15/12/2021 28,800 -0.25 -0.87 29,050 29,200 28,400 3,370 97,056,000
14/12/2021 29,050 1.10 3.79 27,950 29,300 28,100 9,840 285,852,000
13/12/2021 27,950 0.35 1.25 27,600 28,100 27,650 3,790 105,930,500
12/12/2021 27,600 0.10 0.36 27,600 28,050 27,500 1,970 54,372,000
10/12/2021 27,600 0.10 0.36 27,600 28,050 27,500 1,970 54,372,000
09/12/2021 27,600 0.45 1.63 27,150 28,300 27,150 2,860 78,936,000
08/12/2021 27,150 -0.15 -0.55 27,300 27,500 27,000 1,520 41,268,000
07/12/2021 27,300 0.55 2.01 26,750 27,300 26,750 3,690 100,737,000
06/12/2021 26,750 -1.00 -3.74 27,750 27,750 26,700 3,640 97,370,000
04/12/2021 27,750 -0.55 -1.98 28,300 28,300 27,700 4,820 133,755,000
03/12/2021 27,750 -0.55 -1.98 28,300 28,300 27,700 4,820 133,755,000
02/12/2021 28,300 -0.10 -0.35 28,400 28,400 28,100 3,070 86,881,000
01/12/2021 28,400 0.15 0.53 28,250 28,500 27,800 3,180 90,312,000
30/11/2021 28,250 0.70 2.48 27,550 28,450 27,550 7,670 216,677,500
29/11/2021 27,550 -0.25 -0.91 27,800 27,800 27,500 5,340 147,117,000
28/11/2021 27,800 -0.20 -0.72 28,000 28,600 27,700 7,920 220,176,000
26/11/2021 27,800 -0.20 -0.72 28,000 28,600 27,700 7,920 220,176,000
25/11/2021 28,000 -0.10 -0.36 28,100 28,450 27,950 4,610 129,080,000
24/11/2021 28,100 0.35 1.25 27,750 28,300 27,750 3,160 88,796,000
23/11/2021 27,750 0.55 1.98 27,200 29,000 26,800 7,380 204,795,000
22/11/2021 27,200 -1.85 -6.80 29,050 29,050 27,200 15,710 427,312,000
19/11/2021 29,050 -1.85 -6.37 30,900 30,850 28,750 18,150 527,257,500
18/11/2021 30,900 -0.10 -0.32 31,000 31,400 30,050 5,970 184,473,000
17/11/2021 31,000 0.35 1.13 30,650 31,050 30,500 6,450 199,950,000
16/11/2021 30,650 -0.25 -0.82 30,900 31,000 30,200 7,040 215,776,000
15/11/2021 30,900 -0.20 -0.65 31,100 31,550 30,700 6,760 208,884,000
14/11/2021 31,100 -0.20 -0.64 31,100 31,300 30,800 7,280 226,408,000
12/11/2021 31,100 -0.20 -0.64 31,100 31,300 30,800 7,280 226,408,000
11/11/2021 31,100 -0.20 -0.64 31,300 31,700 31,050 7,340 228,274,000
10/11/2021 31,300 0.60 1.92 30,700 31,500 30,800 11,020 344,926,000
09/11/2021 30,700 0.05 0.16 30,650 30,800 30,200 10,150 311,605,000
08/11/2021 30,650 -0.05 -0.16 30,700 30,700 29,950 10,060 308,339,000
07/11/2021 30,700 -0.15 -0.49 30,850 31,350 30,400 6,080 186,656,000
05/11/2021 30,700 -0.15 -0.49 30,850 31,350 30,400 6,080 186,656,000
04/11/2021 30,500 -1.15 -3.77 31,650 31,950 30,500 14,110 430,355,000
03/11/2021 30,500 -1.15 -3.77 31,650 31,950 30,500 14,110 430,355,000
02/11/2021 31,650 1.35 4.27 30,300 31,700 30,300 12,250 387,712,500
01/11/2021 30,300 -0.20 -0.66 30,500 31,000 30,150 10,720 324,816,000
31/10/2021 30,500 -0.85 -2.79 31,350 31,350 30,300 16,400 500,200,000
29/10/2021 30,500 -0.85 -2.79 31,350 31,350 30,300 16,400 500,200,000
28/10/2021 31,350 -0.35 -1.12 31,350 31,500 30,800 11,460 359,271,000
27/10/2021 31,350 -0.45 -1.44 31,800 32,000 31,300 10,430 326,980,500
26/10/2021 31,800 1.45 4.56 30,350 32,450 30,400 19,050 605,790,000
25/10/2021 30,350 1.95 6.43 28,400 30,350 28,600 31,880 967,558,000
23/10/2021 28,400 0.05 0.18 28,350 28,800 28,150 5,350 151,940,000
22/10/2021 28,400 0.05 0.18 28,350 28,800 28,150 5,350 151,940,000
21/10/2021 28,350 0.05 0.18 28,300 28,450 28,100 4,750 134,662,500
20/10/2021 28,300 -0.30 -1.06 28,600 28,700 28,200 4,580 129,614,000
19/10/2021 28,600 0.15 0.52 28,600 29,000 28,200 6,420 183,612,000
18/10/2021 28,600 -0.10 -0.35 28,700 29,200 28,550 7,850 224,510,000
16/10/2021 28,700 0.55 1.92 28,150 28,900 28,000 10,020 287,574,000
15/10/2021 28,700 0.55 1.92 28,150 28,900 28,000 10,020 287,574,000
14/10/2021 28,150 -0.05 -0.18 28,150 28,200 28,000 4,440 124,986,000
13/10/2021 28,150 -0.05 -0.18 28,200 28,900 28,050 7,820 220,133,000
12/10/2021 28,200 -0.40 -1.42 28,600 28,700 28,000 5,570 157,074,000
11/10/2021 28,600 -0.10 -0.35 28,700 29,200 28,500 5,590 159,874,000
08/10/2021 28,700 -0.20 -0.70 28,900 29,700 28,700 6,420 184,254,000
07/10/2021 28,900 0.40 1.38 28,500 29,700 28,400 11,240 324,836,000
06/10/2021 28,500 0.55 1.93 27,950 28,500 27,900 6,320 180,120,000
05/10/2021 27,950 0.25 0.89 27,700 28,200 27,800 5,570 155,681,500
04/10/2021 27,700 -0.70 -2.53 28,400 28,400 27,700 6,770 187,529,000
01/10/2021 28,400 -0.20 -0.70 28,600 28,600 28,100 3,950 112,180,000
30/09/2021 28,600 -0.25 -0.87 28,850 29,000 28,550 4,430 126,698,000
29/09/2021 28,850 0.75 2.60 28,100 29,000 27,700 6,550 188,967,500
28/09/2021 28,100 0.80 2.85 27,300 28,100 26,000 7,850 220,585,000
27/09/2021 27,300 -0.95 -3.48 28,250 28,300 27,000 7,240 197,652,000
26/09/2021 28,250 -0.75 -2.65 29,000 28,900 28,000 10,290 290,692,500
24/09/2021 28,250 -0.75 -2.65 29,000 28,900 28,000 10,290 290,692,500
23/09/2021 29,000 -0.75 -2.59 29,750 30,000 28,900 10,970 318,130,000
22/09/2021 29,750 0.65 2.18 29,100 30,300 29,400 9,700 288,575,000
21/09/2021 29,100 0.50 1.72 28,600 29,100 27,600 13,360 388,776,000
20/09/2021 28,600 0.60 2.10 28,000 29,400 28,400 23,500 672,100,000
17/09/2021 28,000 0.65 2.32 27,350 28,200 27,300 10,990 307,720,000
16/09/2021 27,350 -0.65 -2.38 28,000 28,300 27,000 10,150 277,602,500
15/09/2021 28,000 0.30 1.07 27,700 28,300 27,000 11,840 331,520,000
14/09/2021 27,700 -0.50 -1.81 28,200 28,400 27,700 9,490 262,873,000
13/09/2021 28,200 0.90 3.19 27,300 28,500 27,500 15,310 431,742,000
11/09/2021 27,300 0.50 1.83 26,800 27,300 26,400 19,500 532,350,000
10/09/2021 27,300 0.50 1.83 26,800 27,300 26,400 19,500 532,350,000
09/09/2021 26,800 -0.20 -0.75 27,000 27,000 26,150 12,800 343,040,000
08/09/2021 27,000 0.40 1.48 26,600 27,100 26,600 10,910 294,570,000
07/09/2021 26,600 0.25 0.94 26,350 27,350 26,100 23,850 634,410,000
06/09/2021 26,350 1.70 6.45 24,650 26,350 24,800 37,050 976,267,500
05/09/2021 23,850 0.25 1.05 23,600 23,650 23,550 1,470 35,059,500
03/09/2021 23,600 0.00 ■■ 0.00 23,600 23,650 23,550 3,380 79,768,000
01/09/2021 24,650 0.30 1.22 24,350 24,650 24,050 6,000 147,900,000
31/08/2021 24,350 -0.15 -0.62 24,500 24,500 24,300 3,530 85,955,500
30/08/2021 24,500 0.65 2.65 23,850 24,500 23,900 6,560 160,720,000
27/08/2021 23,850 -0.05 -0.21 23,900 23,950 23,700 1,360 32,436,000
26/08/2021 23,900 -0.10 -0.42 24,000 23,950 23,600 6,320 151,048,000
25/08/2021 24,000 -0.10 -0.42 24,000 24,000 23,800 1,440 34,560,000
24/08/2021 24,000 -0.10 -0.42 24,100 24,400 23,800 2,140 51,360,000
23/08/2021 24,100 -0.50 -2.07 24,600 24,650 23,900 3,570 86,037,000
20/08/2021 24,600 -0.75 -3.05 25,350 25,400 24,300 11,550 284,130,000
19/08/2021 25,350 -0.15 -0.59 25,500 25,500 25,000 5,030 127,510,500
18/08/2021 25,500 -0.25 -0.98 25,750 25,600 25,200 7,520 191,760,000
17/08/2021 25,750 0.60 2.33 25,150 25,750 25,000 13,980 359,985,000
16/08/2021 25,150 0.55 2.19 24,600 25,150 24,700 6,680 168,002,000
13/08/2021 24,600 -0.35 -1.42 24,950 24,950 24,600 2,350 57,810,000
12/08/2021 24,950 0.25 1.00 24,700 25,200 24,550 8,030 200,348,500
11/08/2021 24,700 -0.10 -0.40 24,800 24,900 24,350 4,740 117,078,000
10/08/2021 24,800 -0.10 -0.40 24,800 25,400 24,700 4,130 102,424,000
09/08/2021 24,800 0.35 1.41 24,450 25,000 24,450 1,890 46,872,000
06/08/2021 24,450 0.60 2.45 23,850 25,500 23,750 3,030 74,083,500
05/08/2021 23,850 0.15 0.63 23,700 23,950 23,700 1,470 35,059,500
04/08/2021 23,700 0.10 0.42 23,600 24,000 23,600 1,080 25,596,000
03/08/2021 23,600 0.05 0.21 23,600 23,650 23,550 3,380 79,768,000
02/08/2021 23,600 0.05 0.21 23,600 23,650 23,500 3,290 77,644,000
30/07/2021 23,600 0.10 0.42 23,500 23,650 23,500 1,300 30,680,000
29/07/2021 23,500 0.10 0.43 23,500 23,600 23,500 1,240 29,140,000
28/07/2021 23,500 -0.20 -0.85 23,700 23,700 23,500 230 5,405,000
27/07/2021 23,700 0.10 0.42 23,600 23,850 23,600 1,390 32,943,000
26/07/2021 23,600 -0.05 -0.21 23,650 23,950 23,600 1,140 26,904,000
23/07/2021 23,650 0.15 0.63 23,650 23,950 23,650 1,630 38,549,500
21/07/2021 23,550 0.15 0.64 23,400 23,900 23,500 830 19,546,500
20/07/2021 23,400 0.40 1.71 23,000 23,700 23,100 350 8,190,000
19/07/2021 23,000 -1.00 -4.35 24,000 23,650 23,000 3,910 89,930,000
17/07/2021 24,000 0.60 2.50 23,400 24,450 23,300 1,980 47,520,000
16/07/2021 24,000 0.60 2.50 23,400 24,450 23,300 1,980 47,520,000
15/07/2021 23,400 0.40 1.71 23,000 23,550 23,200 1,800 42,120,000
14/07/2021 23,000 -0.40 -1.74 23,400 23,600 23,000 2,120 48,760,000
13/07/2021 23,400 0.60 2.56 22,800 23,400 22,800 3,210 75,114,000
12/07/2021 22,800 -1.50 -6.58 24,300 24,400 22,800 7,510 171,228,000
09/07/2021 24,300 -0.15 -0.62 24,450 24,500 24,250 2,220 53,946,000
08/07/2021 24,450 -0.05 -0.20 24,500 24,550 24,300 2,490 60,880,500
07/07/2021 24,500 -0.30 -1.22 24,800 24,800 24,150 6,080 148,960,000
06/07/2021 24,800 -0.50 -2.02 25,300 25,300 24,800 5,560 137,888,000
05/07/2021 25,300 -0.20 -0.79 25,500 25,600 24,900 4,240 107,272,000
02/07/2021 25,500 -0.50 -1.96 26,000 26,050 25,500 4,090 104,295,000
01/07/2021 26,000 0.15 0.58 26,000 26,300 26,000 4,180 108,680,000
30/06/2021 26,000 -0.30 -1.15 26,300 26,400 26,000 1,940 50,440,000
29/06/2021 26,300 0.20 0.76 26,100 26,400 26,000 3,540 93,102,000
28/06/2021 26,100 -0.50 -1.92 26,600 26,500 26,100 4,280 111,708,000
25/06/2021 26,600 -0.40 -1.50 27,000 26,900 26,000 2,280 60,648,000
24/06/2021 27,000 -0.50 -1.85 27,500 27,500 27,000 5,020 135,540,000
23/06/2021 27,500 -0.50 -1.82 28,000 27,700 27,000 7,960 218,900,000
22/06/2021 28,000 -0.35 -1.25 28,350 28,400 27,950 7,310 204,680,000
21/06/2021 28,350 3.10 10.93 27,000 28,350 27,050 23,180 657,153,000
18/06/2021 27,000 1.75 6.48 25,250 27,000 25,300 22,400 604,800,000
17/06/2021 25,250 0.05 0.20 25,250 25,300 25,050 2,700 68,175,000
16/06/2021 25,250 0.05 0.20 25,200 25,300 25,000 1,010 25,502,500
15/06/2021 25,200 -0.10 -0.40 25,300 25,500 25,200 290 7,308,000
14/06/2021 25,300 0.30 1.19 25,000 25,350 24,850 3,360 85,008,000
11/06/2021 25,000 -0.30 -1.20 25,300 25,400 24,900 3,530 88,250,000
10/06/2021 25,300 -0.25 -0.99 25,550 25,400 25,100 1,020 25,806,000
09/06/2021 25,550 -0.30 -1.17 25,850 25,900 25,100 1,670 42,668,500
08/06/2021 25,850 -0.05 -0.19 25,900 26,000 25,600 4,590 118,651,500
07/06/2021 25,900 0.10 0.39 25,800 26,100 25,800 5,560 144,004,000
04/06/2021 25,800 0.80 3.10 25,000 25,950 25,000 4,860 125,388,000
03/06/2021 25,000 0.90 3.60 24,100 25,100 24,100 5,110 127,750,000
02/06/2021 24,100 0.10 0.41 24,000 24,100 23,900 2,030 48,923,000
01/06/2021 24,000 -0.10 -0.42 24,000 24,000 23,900 1,970 47,280,000
31/05/2021 24,000 -8.95 -37.29 24,350 24,400 24,000 2,350 56,400,000
28/05/2021 24,350 0.25 1.03 24,100 24,400 24,050 5,960 145,126,000
27/05/2021 24,100 -0.05 -0.21 24,150 24,100 23,700 2,600 62,660,000
26/05/2021 24,150 -0.15 -0.62 24,300 24,400 24,000 3,940 95,151,000
25/05/2021 24,300 -0.40 -1.65 24,700 24,800 24,000 4,350 105,705,000
24/05/2021 24,700 -0.40 -1.62 25,100 25,050 24,700 6,700 165,490,000
23/05/2021 25,100 -0.90 -3.59 26,000 26,000 24,900 5,410 135,791,000
21/05/2021 25,100 -0.90 -3.59 26,000 26,000 24,900 5,410 135,791,000
20/05/2021 26,000 -0.60 -2.31 26,600 26,300 25,000 6,240 162,240,000
19/05/2021 26,600 -0.35 -1.32 26,950 27,000 26,600 1,920 51,072,000
18/05/2021 26,950 -0.20 -0.74 27,150 27,150 26,850 2,420 65,219,000
17/05/2021 27,150 -0.05 -0.18 27,200 27,250 27,000 2,510 68,146,500
16/05/2021 27,200 -0.05 -0.18 27,200 27,200 27,050 1,800 48,960,000
14/05/2021 27,200 -0.05 -0.18 27,200 27,200 27,050 1,800 48,960,000
13/05/2021 27,200 -0.10 -0.37 27,300 27,350 27,150 2,240 60,928,000
12/05/2021 27,300 0.10 0.37 27,200 27,350 27,250 2,540 69,342,000
11/05/2021 27,200 0.15 0.55 27,200 27,350 27,200 2,050 55,760,000
10/05/2021 27,200 -0.10 -0.37 27,300 27,400 27,000 2,020 54,944,000
09/05/2021 27,300 0.30 1.10 27,000 27,450 27,000 3,060 83,538,000
07/05/2021 27,300 0.30 1.10 27,000 27,450 27,000 3,060 83,538,000
06/05/2021 27,000 -0.20 -0.74 27,200 27,500 27,000 3,920 105,840,000
05/05/2021 27,200 0.35 1.29 26,850 27,350 26,800 6,020 163,744,000
04/05/2021 26,850 -1.35 -5.03 28,200 28,100 26,850 4,790 128,611,500
03/05/2021 34,850 2.25 6.46 32,600 34,850 30,350 340 11,849,000
30/04/2021 28,200 -0.15 -0.53 28,200 28,450 28,050 4,060 114,492,000
29/04/2021 28,200 -0.15 -0.53 28,200 28,450 28,050 4,060 114,492,000
28/04/2021 28,200 -0.20 -0.71 28,400 28,400 28,000 2,630 74,166,000
27/04/2021 28,400 -0.90 -3.17 29,300 29,300 28,200 7,290 207,036,000
26/04/2021 29,300 -0.20 -0.68 29,500 29,650 29,250 1,620 47,466,000
23/04/2021 29,500 -1.50 -5.08 31,000 30,100 29,450 7,280 214,760,000
22/04/2021 31,000 -0.60 -1.94 31,600 31,600 30,000 6,490 201,190,000
21/04/2021 31,600 -0.95 -3.01 32,550 32,550 31,400 5,280 166,848,000
20/04/2021 31,600 -0.95 -3.01 32,550 32,550 31,400 5,280 166,848,000
19/04/2021 32,550 0.85 2.61 31,700 33,250 32,500 5,780 188,139,000
16/04/2021 33,550 -0.85 -2.53 34,400 34,550 33,500 8,340 279,807,000
15/04/2021 34,400 -0.10 -0.29 34,500 34,650 34,400 6,080 209,152,000
14/04/2021 34,500 -0.05 -0.14 34,500 34,600 34,400 7,070 243,915,000
13/04/2021 34,500 -0.05 -0.14 34,550 34,650 34,200 10,500 362,250,000
12/04/2021 34,550 0.25 0.72 34,300 34,550 34,300 7,220 249,451,000
09/04/2021 34,300 -0.10 -0.29 34,400 34,400 34,000 8,210 281,603,000
08/04/2021 34,400 -0.75 -2.18 35,150 35,000 33,900 5,670 195,048,000
07/04/2021 35,150 0.40 1.14 34,750 35,600 34,800 10,140 356,421,000
06/04/2021 34,750 1.90 5.47 32,850 35,100 33,100 18,710 650,172,500
05/04/2021 32,850 0.15 0.46 32,700 32,950 32,700 5,080 166,878,000
02/04/2021 32,700 0.10 0.31 32,600 32,850 32,600 2,360 77,172,000
01/04/2021 32,600 -0.25 -0.77 32,850 32,850 32,600 1,800 58,680,000
31/03/2021 32,850 -0.10 -0.30 32,950 32,900 32,800 5,040 165,564,000
30/03/2021 32,950 0.05 0.15 32,900 32,950 32,600 3,980 131,141,000
29/03/2021 32,900 0.15 0.46 32,750 32,950 32,800 3,090 101,661,000
26/03/2021 32,750 -0.25 -0.76 33,000 33,000 32,000 4,100 134,275,000
25/03/2021 33,000 -0.10 -0.30 33,100 33,350 32,700 4,880 161,040,000
24/03/2021 33,100 -0.40 -1.21 33,500 33,500 33,000 3,100 102,610,000
23/03/2021 33,500 -0.40 -1.19 33,900 33,900 33,300 2,750 92,125,000
22/03/2021 33,900 -0.30 -0.88 34,200 34,000 33,650 4,990 169,161,000
19/03/2021 34,200 -0.40 -1.17 34,600 34,600 34,000 3,340 114,228,000
18/03/2021 34,600 -0.20 -0.58 34,800 34,800 34,200 5,210 180,266,000
17/03/2021 34,800 -0.30 -0.86 34,800 34,800 33,950 4,530 157,644,000
16/03/2021 34,800 -0.30 -0.86 35,100 35,200 33,700 9,840 342,432,000
15/03/2021 35,100 -0.20 -0.57 35,300 35,600 35,000 4,980 174,798,000
12/03/2021 35,300 1.30 3.68 34,000 36,350 34,100 20,300 716,590,000
11/03/2021 34,000 1.10 3.24 32,900 34,000 32,900 15,050 511,700,000
10/03/2021 32,900 0.45 1.37 32,450 32,900 32,400 8,550 281,295,000
09/03/2021 32,450 -0.45 -1.39 32,900 32,600 32,400 2,710 87,939,500
08/03/2021 32,900 -0.50 -1.52 33,400 33,200 32,100 10,950 360,255,000
05/03/2021 33,400 -1.05 -3.14 34,450 33,800 33,000 6,770 226,118,000
04/03/2021 34,450 -1.05 -3.05 35,500 35,600 34,300 14,600 502,970,000
03/03/2021 35,500 -0.80 -2.25 36,300 36,200 35,500 18,570 659,235,000
02/03/2021 36,300 -0.30 -0.83 36,600 36,600 36,300 3,020 109,626,000
01/03/2021 36,600 0.45 1.23 36,150 36,700 36,100 5,470 200,202,000
26/02/2021 36,150 -0.35 -0.97 36,500 36,500 36,100 3,380 122,187,000
25/02/2021 36,500 -0.10 -0.27 36,600 36,600 36,300 3,700 135,050,000
24/02/2021 36,600 -0.30 -0.82 36,900 36,900 36,550 2,300 84,180,000
23/02/2021 36,900 -0.25 -0.68 36,900 36,900 36,600 7,950 293,355,000
22/02/2021 36,900 -0.10 -0.27 37,000 37,100 36,850 2,530 93,357,000
19/02/2021 37,000 -0.10 -0.27 37,100 37,100 36,850 1,030 38,110,000
18/02/2021 37,100 0.00 ■■ 0.00 37,100 37,150 37,100 4,260 158,046,000
17/02/2021 37,100 0.10 0.27 37,000 37,100 36,900 4,250 157,675,000
10/02/2021 37,000 0.65 1.76 36,350 37,000 36,350 1,880 69,560,000
09/02/2021 37,000 0.65 1.76 36,350 37,000 36,350 1,880 69,560,000
08/02/2021 36,350 -0.70 -1.93 37,050 37,050 36,300 3,280 119,228,000
05/02/2021 37,050 -0.05 -0.13 37,100 37,100 36,850 3,120 115,596,000
05/01/2021 39,350 -0.15 -0.38 39,500 39,500 39,300 1,270 49,974,500
04/01/2021 39,500 0.30 0.76 39,200 39,600 39,100 12,600 497,700,000
01/01/2021 39,200 0.10 0.26 39,100 39,350 39,050 31,560 1,237,152,000
31/12/2020 39,200 0.10 0.26 39,100 39,350 39,050 31,560 1,237,152,000
30/12/2020 39,100 0.60 1.53 38,500 39,300 38,500 108,950 4,259,945,000
29/12/2020 38,500 0.10 0.26 38,350 38,550 38,300 6,010 231,385,000
28/12/2020 38,350 0.00 ■■ 0.00 38,350 38,400 38,300 4,948 189,755,800
27/12/2020 38,350 0.10 0.26 38,300 38,400 38,250 5,703 218,710,050
25/12/2020 38,350 0.10 0.26 38,300 38,400 38,250 5,703 218,710,050
24/12/2020 38,300 0.00 ■■ 0.00 38,300 38,600 37,500 5,399 206,781,700
23/12/2020 38,300 -0.10 -0.26 38,400 38,450 38,300 3,871 148,259,300
22/12/2020 38,400 -0.20 -0.52 38,600 38,600 38,300 4,317 165,772,800
21/12/2020 38,600 -0.20 -0.52 38,800 38,850 38,500 5,836 225,269,600
20/12/2020 38,800 -0.10 -0.26 38,850 39,000 38,800 4,121 159,894,800
18/12/2020 38,800 -0.10 -0.26 38,850 39,000 38,800 4,121 159,894,800
17/12/2020 38,850 -0.50 -1.29 39,350 39,400 38,800 7,772 301,942,200
16/12/2020 39,350 0.10 0.25 39,300 39,450 39,200 5,987 235,588,450
15/12/2020 39,300 -0.70 -1.78 40,000 39,750 38,900 9,483 372,681,900
14/12/2020 40,000 0.90 2.25 39,100 40,400 39,400 8,016 320,640,000
13/12/2020 39,100 2.60 6.65 36,550 39,100 37,250 13,574 530,743,400
11/12/2020 39,100 2.60 6.65 36,550 39,100 37,250 13,574 530,743,400
10/12/2020 36,550 -2.70 -7.39 39,250 39,750 36,550 29,146 1,065,286,300
09/12/2020 39,250 -0.40 -1.02 39,600 40,450 39,250 23,312 914,996,000
08/12/2020 39,600 0.00 ■■ 0.00 39,600 40,500 39,600 23,751 940,539,600
07/12/2020 39,600 -2.60 -6.57 42,200 42,200 39,600 16,432 650,707,200
04/12/2020 42,200 -0.20 -0.47 42,400 42,400 42,200 13,340 562,948,000
03/12/2020 42,400 -0.10 -0.24 42,500 42,500 42,200 2,483 105,279,200
02/12/2020 42,500 -0.30 -0.71 42,800 43,000 42,250 2,705 114,962,500
01/12/2020 42,800 -0.20 -0.47 43,000 42,850 42,000 3,837 164,223,600
30/11/2020 43,000 -1.00 -2.33 44,000 44,800 43,000 75,790 3,258,970,000
27/11/2020 43,000 -1.00 -2.33 44,000 44,800 43,000 75,790 3,258,970,000
26/11/2020 49,000 -0.05 -0.10 49,000 49,100 48,950 89,880 4,404,120,000
25/11/2020 49,000 0.05 0.10 48,950 49,050 48,900 31,740 1,555,260,000
24/11/2020 48,950 -0.40 -0.82 49,350 49,400 48,950 62,190 3,044,200,500
23/11/2020 49,350 0.25 0.51 49,100 49,600 49,000 135,460 6,684,951,000
20/11/2020 49,100 0.10 0.20 49,000 49,100 48,900 5,386 264,452,600
19/11/2020 49,000 0.00 ■■ 0.00 49,000 49,000 48,900 6,603 323,547,000
18/11/2020 49,000 -0.15 -0.31 49,150 49,100 48,800 55,520 2,720,480,000
17/11/2020 49,150 0.00 ■■ 0.00 49,150 49,150 48,800 9,217 453,015,550
16/11/2020 49,150 -0.40 -0.81 49,550 49,500 49,000 7,037 345,868,550
13/11/2020 49,550 0.00 ■■ 0.00 49,500 49,550 49,350 8,981 445,008,550
12/11/2020 49,500 0.10 0.20 49,400 49,650 49,400 13,478 667,161,000
11/11/2020 49,400 0.80 1.62 48,600 49,800 49,300 9,769 482,588,600
10/11/2020 48,600 0.90 1.85 47,750 49,500 47,400 5,743 279,109,800
09/11/2020 47,750 0.60 1.26 47,100 47,750 47,200 7,521 359,127,750
06/11/2020 47,100 2.10 4.46 45,000 47,650 46,550 6,052 285,049,200
05/11/2020 45,000 -2.70 -6.00 47,700 47,700 45,000 1,243 55,935,000
04/11/2020 47,700 0.20 0.42 47,550 47,700 47,400 4,015 191,515,500
03/11/2020 47,550 0.50 1.05 47,000 47,550 47,300 4,128 196,286,400
02/11/2020 47,000 0.10 0.21 46,900 47,500 47,000 2,624 123,328,000
30/10/2020 46,900 0.00 ■■ 0.00 46,850 47,500 46,800 3,724 174,655,600
29/10/2020 46,850 0.80 1.71 46,100 47,550 46,650 4,965 232,610,250
28/10/2020 46,100 -1.50 -3.25 47,550 47,550 46,100 4,382 202,010,200
27/10/2020 47,550 0.30 0.63 47,300 47,550 46,550 5,642 268,277,100
26/10/2020 47,300 -0.10 -0.21 47,400 47,400 47,000 1,342 63,476,600
25/10/2020 47,400 0.80 1.69 46,650 48,200 46,500 3,328 157,747,200
23/10/2020 47,400 0.80 1.69 46,650 48,200 46,500 3,328 157,747,200
22/10/2020 46,650 -0.10 -0.21 46,700 46,750 46,650 861 40,165,650
21/10/2020 46,700 -0.30 -0.64 46,950 46,950 46,700 1,339 62,531,300
20/10/2020 46,950 0.00 ■■ 0.00 47,000 47,150 46,900 1,037 48,687,150
19/10/2020 47,000 -0.50 -1.06 47,500 47,500 47,000 2,027 95,269,000
18/10/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,000 1,180 56,050,000
16/10/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,000 1,180 56,050,000
15/10/2020 47,500 -0.15 -0.32 47,500 47,500 47,350 8,840 419,900,000
14/10/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,350 668 31,730,000
13/10/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,350 1,130 53,675,000
12/10/2020 47,500 0.30 0.63 47,250 47,750 47,200 4,380 208,050,000
11/10/2020 47,250 0.10 0.21 47,100 47,250 46,950 5,567 263,040,750
09/10/2020 47,250 0.10 0.21 47,100 47,250 46,950 5,567 263,040,750
08/10/2020 47,100 0.00 ■■ 0.00 47,150 47,150 46,900 1,481 69,755,100
07/10/2020 47,150 0.00 ■■ 0.00 47,150 47,150 47,000 1,987 93,687,050
06/10/2020 47,150 0.10 0.21 47,000 47,150 46,900 1,903 89,726,450
05/10/2020 47,000 -0.30 -0.64 47,250 47,250 46,950 800 37,600,000
04/10/2020 47,250 -0.30 -0.63 47,550 47,250 46,750 354 16,726,500
02/10/2020 47,250 -0.30 -0.63 47,550 47,250 46,750 354 16,726,500
01/10/2020 47,550 0.60 1.26 46,900 47,550 46,300 973 46,266,150
30/09/2020 46,900 0.00 ■■ 0.00 46,900 46,900 46,000 532 24,950,800
29/09/2020 46,900 0.10 0.21 46,800 46,900 46,850 808 37,895,200
28/09/2020 46,800 -0.20 -0.43 47,000 47,000 46,750 431 20,170,800
25/09/2020 47,000 0.00 ■■ 0.00 47,000 47,100 46,900 697 32,759,000
24/09/2020 47,000 -0.50 -1.06 47,550 47,350 47,000 641 30,127,000
23/09/2020 47,550 0.10 0.21 47,400 47,550 47,000 1,968 93,578,400
22/09/2020 47,400 -0.30 -0.63 47,700 47,700 47,000 1,084 51,381,600
21/09/2020 47,700 -0.10 -0.21 47,850 47,800 47,300 444 21,178,800
18/09/2020 47,850 0.50 1.04 47,350 47,950 47,000 675 32,298,750
17/09/2020 47,350 -0.40 -0.84 47,700 0 0 356 16,856,600
16/09/2020 47,700 0.80 1.68 46,900 47,700 47,050 2,068 98,643,600
15/09/2020 46,900 0.30 0.64 46,650 47,300 46,800 575 26,967,500
14/09/2020 46,650 0.00 ■■ 0.00 46,650 46,700 46,650 492 22,951,800
13/09/2020 46,650 0.00 ■■ 0.00 46,650 46,650 46,500 954 44,504,100
11/09/2020 46,650 0.00 ■■ 0.00 46,650 46,650 46,500 954 44,504,100
10/09/2020 46,650 0.30 0.64 46,350 46,650 46,350 951 44,364,150
09/09/2020 46,350 -0.30 -0.65 46,650 46,600 46,300 4,030 186,790,500
08/09/2020 46,650 0.00 ■■ 0.00 46,600 46,700 46,000 880 41,052,000
07/09/2020 46,600 0.30 0.64 46,300 46,950 46,300 906 42,219,600
06/09/2020 46,300 0.00 ■■ 0.00 46,300 46,400 46,200 780 36,114,000
04/09/2020 46,300 0.00 ■■ 0.00 46,300 46,400 46,200 780 36,114,000
03/09/2020 46,400 0.10 0.22 46,300 46,500 46,300 505 23,432,000
02/09/2020 46,300 -0.60 -1.30 46,900 46,800 46,200 989 45,790,700
01/09/2020 46,300 -0.60 -1.30 46,900 46,800 46,200 989 45,790,700
31/08/2020 46,900 0.00 ■■ 0.00 46,900 46,900 46,700 488 22,887,200
29/08/2020 46,900 0.10 0.21 46,800 46,900 46,600 1,710 80,199,000
28/08/2020 46,900 0.10 0.21 46,800 46,900 46,600 1,710 80,199,000
27/08/2020 46,800 0.10 0.21 46,700 47,450 46,000 2,393 111,992,400
26/08/2020 46,700 0.20 0.43 46,500 46,700 46,500 916 42,777,200
25/08/2020 46,500 -0.50 -1.08 47,000 47,200 46,500 1,066 49,569,000
24/08/2020 47,000 -0.50 -1.06 47,500 47,500 46,900 1,602 75,294,000
21/08/2020 47,500 0.60 1.26 46,900 47,500 46,050 821 38,997,500
20/08/2020 46,900 -0.10 -0.21 46,950 46,900 46,000 1,131 53,043,900
19/08/2020 46,950 0.10 0.21 46,900 47,000 46,500 132 6,197,400
18/08/2020 46,900 -0.10 -0.21 46,950 46,950 46,000 210 9,849,000
17/08/2020 46,950 0.00 ■■ 0.00 46,950 46,950 46,950 1,111 52,161,450
16/08/2020 46,950 0.40 0.85 46,600 46,950 46,450 12 563,400
14/08/2020 46,950 0.40 0.85 46,600 46,950 46,450 12 563,400
13/08/2020 46,600 0.00 ■■ 0.00 46,650 46,600 46,000 191 8,900,600
12/08/2020 46,650 0.40 0.86 46,200 46,950 46,000 104 4,851,600
11/08/2020 46,200 -0.30 -0.65 46,500 46,200 45,700 699 32,293,800
10/08/2020 46,500 0.50 1.08 46,050 46,500 46,100 389 18,088,500
09/08/2020 46,050 -0.10 -0.22 46,100 46,500 46,050 353 16,255,650
07/08/2020 46,050 -0.10 -0.22 46,100 46,500 46,050 353 16,255,650
06/08/2020 46,100 -0.40 -0.87 46,450 46,500 46,100 311 14,337,100
05/08/2020 46,450 0.00 ■■ 0.00 46,450 46,450 45,500 202 9,382,900
04/08/2020 46,450 1.80 3.88 44,700 47,000 44,600 107 4,970,150
03/08/2020 44,700 0.20 0.45 44,500 46,600 44,300 160 7,152,000
31/07/2020 44,500 -1.50 -3.37 46,000 45,500 44,050 37 1,646,500
30/07/2020 46,000 -0.40 -0.87 46,400 46,000 45,800 34 1,564,000
29/07/2020 46,400 0.00 ■■ 0.00 46,400 46,400 43,950 1,073 49,787,200
28/07/2020 46,400 2.20 4.74 44,200 46,400 41,600 1,468 68,115,200
27/07/2020 44,200 -1.80 -4.07 46,000 45,000 44,000 524 23,160,800
25/07/2020 46,000 -0.90 -1.96 46,900 47,000 46,000 29 1,334,000
24/07/2020 46,000 -0.90 -1.96 46,900 47,000 46,000 29 1,334,000
23/07/2020 46,900 0.40 0.85 46,500 47,000 46,600 156 7,316,400
22/07/2020 46,900 0.40 0.85 46,500 47,000 46,600 156 7,316,400
21/07/2020 46,500 0.50 1.08 46,000 46,800 46,100 53 2,464,500
20/07/2020 46,000 -2.00 -4.35 48,000 47,500 46,000 61 2,806,000
18/07/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1 48,000
17/07/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1 48,000
16/07/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,450 132 6,336,000
15/07/2020 48,000 1.70 3.54 46,300 49,000 46,000 77 3,696,000
14/07/2020 46,300 -0.40 -0.86 46,700 46,750 46,300 31 1,435,300
13/07/2020 46,700 1.00 2.14 45,700 46,700 44,200 113 5,277,100
12/07/2020 45,700 0.20 0.44 45,500 46,000 45,700 221 10,099,700
10/07/2020 45,700 0.20 0.44 45,500 46,000 45,700 221 10,099,700
09/07/2020 45,500 -0.50 -1.10 46,000 46,200 45,500 183 8,326,500
08/07/2020 46,000 1.70 3.70 44,300 46,750 46,000 15 690,000
07/07/2020 44,300 -1.80 -4.06 46,100 47,300 43,000 394 17,454,200
06/07/2020 46,100 0.40 0.87 45,750 47,800 46,050 155 7,145,500
03/07/2020 45,750 0.10 0.22 45,600 47,000 45,600 31 1,418,250
02/07/2020 45,600 0.00 ■■ 0.00 45,600 47,950 45,600 180 8,208,000
01/07/2020 45,600 0.00 ■■ 0.00 45,600 46,150 45,600 237 10,807,200
30/06/2020 45,600 -2.70 -5.92 48,250 49,000 45,600 34 1,550,400
29/06/2020 48,250 0.30 0.62 48,000 48,250 47,300 63 3,039,750
27/06/2020 48,000 0.70 1.46 47,300 48,450 47,300 250 12,000,000
26/06/2020 48,000 0.70 1.46 47,300 48,450 47,300 250 12,000,000
25/06/2020 47,300 -1.20 -2.54 48,500 48,500 47,000 1,522 71,990,600
24/06/2020 48,500 -0.20 -0.41 48,700 48,500 47,450 78 3,783,000
23/06/2020 48,700 1.00 2.05 47,700 49,000 47,700 608 29,609,600
22/06/2020 47,700 0.40 0.84 47,300 49,450 47,700 660 31,482,000
21/06/2020 47,300 -1.20 -2.54 48,500 49,000 47,300 609 28,805,700
19/06/2020 47,300 -1.20 -2.54 48,500 49,000 47,300 609 28,805,700
18/06/2020 48,500 1.50 3.09 47,000 48,500 47,000 506 24,541,000
17/06/2020 47,000 -0.20 -0.43 47,200 47,600 47,000 200 9,400,000
16/06/2020 47,200 1.10 2.33 46,100 47,200 46,100 246 11,611,200
15/06/2020 46,100 0.00 ■■ 0.00 46,100 47,500 45,700 23 1,060,300
14/06/2020 46,100 -1.30 -2.82 47,400 46,100 45,200 35 1,613,500
12/06/2020 46,100 -1.30 -2.82 47,400 46,100 45,200 35 1,613,500
11/06/2020 47,400 0.10 0.21 47,250 48,500 47,000 569 26,970,600
10/06/2020 47,250 0.00 ■■ 0.00 47,200 48,100 47,100 571 26,979,750
09/06/2020 47,200 0.20 0.42 47,000 48,000 47,100 891 42,055,200
08/06/2020 47,000 0.50 1.06 46,500 47,550 46,500 784 36,848,000
06/06/2020 46,500 -0.40 -0.86 46,850 46,850 45,500 22 1,023,000
05/06/2020 46,500 -0.40 -0.86 46,850 46,850 45,500 22 1,023,000
04/06/2020 46,850 0.90 1.92 46,000 46,850 45,000 1,365 63,950,250
03/06/2020 46,000 -0.50 -1.09 46,500 46,500 46,000 274 12,604,000
02/06/2020 46,500 -0.30 -0.65 46,800 46,800 46,000 154 7,161,000
01/06/2020 46,800 1.10 2.35 45,700 46,900 45,800 128 5,990,400
31/05/2020 45,700 0.10 0.22 45,600 46,900 45,700 453 20,702,100
29/05/2020 45,700 0.10 0.22 45,600 46,900 45,700 453 20,702,100
28/05/2020 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 20 912,000
27/05/2020 45,600 -0.50 -1.10 46,100 46,500 45,600 372 16,963,200
26/05/2020 46,100 0.90 1.95 45,250 46,100 45,250 128 5,900,800
25/05/2020 45,250 -1.80 -3.98 47,000 47,000 45,250 460 20,815,000
24/05/2020 47,000 0.00 ■■ 0.00 47,000 47,000 45,100 136 6,392,000
22/05/2020 47,000 0.00 ■■ 0.00 47,000 47,000 45,100 136 6,392,000
21/05/2020 47,000 0.50 1.06 46,500 47,000 46,500 663 31,161,000
20/05/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 664 30,876,000
19/05/2020 46,500 1.50 3.23 45,000 46,900 45,000 405 18,832,500
18/05/2020 45,000 -1.40 -3.11 46,350 46,350 45,000 418 18,810,000
17/05/2020 46,350 2.30 4.96 44,100 46,700 44,100 244 11,309,400
15/05/2020 46,350 2.30 4.96 44,100 46,700 44,100 244 11,309,400
14/05/2020 44,100 -1.90 -4.31 46,000 47,000 44,100 3,928 173,224,800
13/05/2020 46,000 0.70 1.52 45,300 46,000 44,000 498 22,908,000
12/05/2020 45,300 -0.20 -0.44 45,450 46,300 45,200 359 16,262,700
11/05/2020 45,450 0.60 1.32 44,900 45,450 44,000 312 14,180,400
10/05/2020 44,900 1.40 3.12 43,500 45,000 44,600 103 4,624,700
08/05/2020 44,900 1.40 3.12 43,500 45,000 44,600 103 4,624,700
07/05/2020 43,500 0.40 0.92 43,100 44,900 43,100 526 22,881,000
06/05/2020 43,100 -0.80 -1.86 43,900 44,900 43,100 60 2,586,000
05/05/2020 43,900 1.90 4.33 42,000 44,500 42,100 197 8,648,300
04/05/2020 42,000 -3.10 -7.38 45,100 45,500 42,000 380 15,960,000
01/05/2020 45,100 -0.40 -0.89 45,500 45,500 45,000 434 19,573,400
30/04/2020 45,100 -0.40 -0.89 45,500 45,500 45,000 434 19,573,400
29/04/2020 45,100 -0.40 -0.89 45,500 45,500 45,000 434 19,573,400
28/04/2020 45,500 0.50 1.10 45,000 45,500 44,500 515 23,432,500
27/04/2020 45,000 0.50 1.11 44,500 45,900 44,100 216 9,720,000
26/04/2020 44,500 0.50 1.12 44,000 44,500 44,000 818 36,401,000
24/04/2020 44,500 0.50 1.12 44,000 44,500 44,000 818 36,401,000
23/04/2020 44,000 -0.50 -1.14 44,500 46,000 44,000 676 29,744,000
22/04/2020 44,500 -0.80 -1.80 45,250 45,250 44,250 593 26,388,500
21/04/2020 45,250 -0.80 -1.77 46,000 46,000 44,000 493 22,308,250
20/04/2020 46,000 1.50 3.26 44,500 47,450 43,800 416 19,136,000
19/04/2020 44,500 0.10 0.22 44,350 44,500 43,700 269 11,970,500
17/04/2020 44,500 0.10 0.22 44,350 44,500 43,700 269 11,970,500
16/04/2020 44,350 0.00 ■■ 0.00 44,350 44,350 43,300 372 16,498,200
15/04/2020 44,350 0.10 0.23 44,200 44,350 43,300 506 22,441,100
14/04/2020 44,200 0.90 2.04 43,300 44,200 43,250 482 21,304,400
13/04/2020 43,300 -0.50 -1.15 43,750 43,850 43,250 4,051 175,408,300
12/04/2020 43,750 0.30 0.69 43,450 43,750 42,350 237 10,368,750
10/04/2020 43,750 0.30 0.69 43,450 43,750 42,350 237 10,368,750
09/04/2020 43,450 0.90 2.07 42,550 43,450 42,100 1,578 68,564,100
08/04/2020 42,550 -0.40 -0.94 42,900 42,900 42,500 458 19,487,900
07/04/2020 42,900 -0.40 -0.93 43,250 42,900 41,850 142 6,091,800
06/04/2020 43,250 1.10 2.54 42,200 43,250 41,350 3,909 169,064,250
03/04/2020 42,200 0.90 2.13 41,300 42,250 41,300 779 32,873,800
02/04/2020 41,300 -1.00 -2.42 42,300 42,200 41,300 1,896 78,304,800
01/04/2020 41,300 -1.00 -2.42 42,300 42,200 41,300 1,896 78,304,800
31/03/2020 42,300 0.70 1.65 41,600 42,400 41,000 1,083 45,810,900
30/03/2020 41,600 -1.60 -3.85 43,200 42,250 40,200 1,605 66,768,000
29/03/2020 43,200 0.00 ■■ 0.00 43,200 43,200 42,000 1,901 82,123,200
27/03/2020 43,200 0.00 ■■ 0.00 43,200 43,200 42,000 1,901 82,123,200
26/03/2020 43,200 -1.30 -3.01 44,500 43,900 43,000 420 18,144,000
25/03/2020 44,500 2.50 5.62 42,000 44,500 42,300 942 41,919,000
24/03/2020 42,000 -0.10 -0.24 42,100 42,600 41,800 598 25,116,000
23/03/2020 42,100 -2.80 -6.65 44,900 45,000 41,800 1,347 56,708,700
22/03/2020 44,900 -0.30 -0.67 45,200 45,200 44,900 1,018 45,708,200
20/03/2020 44,900 -0.30 -0.67 45,200 45,200 44,900 1,018 45,708,200
19/03/2020 45,200 0.00 ■■ 0.00 45,200 45,800 45,000 1,390 62,828,000
18/03/2020 45,200 0.20 0.44 45,000 45,500 44,900 327 14,780,400
17/03/2020 45,000 -0.30 -0.67 45,250 45,200 44,800 595 26,775,000
16/03/2020 45,250 0.05 0.11 45,200 45,950 45,200 3,010 136,202,500
14/03/2020 45,200 -1.80 -3.98 47,000 46,100 45,000 19,260 870,552,000
13/03/2020 45,200 -1.80 -3.98 47,000 46,100 45,000 19,260 870,552,000
12/03/2020 47,000 -1.20 -2.55 48,200 48,100 45,050 15,510 728,970,000
11/03/2020 48,200 -0.10 -0.21 48,300 48,200 48,050 11,470 552,854,000
10/03/2020 48,300 0.40 0.83 47,900 48,300 47,900 1,741 84,090,300
09/03/2020 47,900 -1.60 -3.34 49,500 49,450 47,900 1,272 60,928,800
07/03/2020 49,500 0.00 ■■ 0.00 49,500 49,500 49,000 363 17,968,500
06/03/2020 49,500 0.00 ■■ 0.00 49,500 49,500 49,000 363 17,968,500
05/03/2020 49,500 0.90 1.82 48,600 49,500 48,600 222 10,989,000
04/03/2020 48,600 -0.70 -1.44 49,300 48,650 48,600 121 5,880,600
03/03/2020 49,300 0.10 0.20 49,200 49,600 48,150 13,730 676,889,000
02/03/2020 49,200 0.00 ■■ 0.00 49,250 49,200 48,050 312 15,350,400
28/02/2020 49,250 0.50 1.02 48,800 49,250 48,000 6,813 335,540,250
27/02/2020 48,800 1.20 2.46 47,650 48,900 47,500 110 5,368,000
26/02/2020 47,650 -0.40 -0.84 48,000 48,200 45,650 2,035 96,967,750
25/02/2020 48,000 0.00 ■■ 0.00 48,000 48,200 48,000 1,835 88,080,000
24/02/2020 48,000 -0.20 -0.42 48,200 48,300 48,000 1,796 86,208,000
21/02/2020 48,200 0.00 ■■ 0.00 48,200 48,500 48,200 818 39,427,600
20/02/2020 48,200 -0.70 -1.45 48,900 48,600 48,100 505 24,341,000
19/02/2020 48,900 0.80 1.64 48,100 48,900 47,650 411 20,097,900
18/02/2020 48,100 -0.10 -0.21 48,200 48,200 46,800 1,014 48,773,400
17/02/2020 48,200 0.00 ■■ 0.00 48,200 48,500 48,200 3,543 170,772,600
15/02/2020 48,200 0.10 0.21 48,100 48,400 48,100 1,693 81,602,600
14/02/2020 48,200 0.10 0.21 48,100 48,400 48,100 1,693 81,602,600
13/02/2020 48,100 0.10 0.21 48,050 48,200 48,050 5,924 284,944,400
12/02/2020 48,050 0.00 ■■ 0.00 48,050 48,100 48,050 842 40,458,100
11/02/2020 48,050 -0.90 -1.87 48,900 48,600 48,050 831 39,929,550
10/02/2020 48,900 -0.10 -0.20 48,950 48,900 47,650 405 19,804,500
09/02/2020 48,950 0.80 1.63 48,200 48,950 48,200 2,982 145,968,900
07/02/2020 48,950 0.80 1.63 48,200 48,950 48,200 2,982 145,968,900
06/02/2020 48,200 0.00 ■■ 0.00 48,200 48,750 48,100 7,816 376,731,200
05/02/2020 48,200 0.20 0.41 48,000 48,300 48,000 714 34,414,800
04/02/2020 48,000 -0.10 -0.21 48,100 48,100 48,000 378 18,144,000
03/02/2020 48,100 -0.40 -0.83 48,500 48,500 47,100 1,807 86,916,700
02/02/2020 48,500 0.00 ■■ 0.00 48,500 48,500 48,300 737 35,744,500
31/01/2020 48,500 0.00 ■■ 0.00 48,500 48,500 48,300 737 35,744,500
30/01/2020 48,500 -0.80 -1.65 49,300 49,300 48,500 955 46,317,500
29/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
28/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
27/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
26/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
24/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
23/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
22/01/2020 49,300 0.30 0.61 49,000 49,300 49,000 504 24,847,200
21/01/2020 49,000 0.70 1.43 48,300 49,000 49,000 10 490,000
20/01/2020 48,300 0.10 0.21 48,300 48,400 48,300 1,920 92,736,000
17/01/2020 48,300 0.00 ■■ 0.00 48,300 48,400 48,300 1,090 52,647,000
16/01/2020 48,300 -1.10 -2.28 49,400 49,400 48,200 2,100 101,430,000
15/01/2020 49,400 1.20 2.43 48,200 49,400 48,000 14,330 707,902,000
14/01/2020 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 480 23,424,000
13/01/2020 48,800 0.80 1.64 48,000 49,100 48,050 96 4,684,800
10/01/2020 48,000 -1.20 -2.50 49,200 49,300 48,000 459 22,032,000
09/01/2020 49,200 0.20 0.41 49,000 49,500 49,100 5,637 277,340,400
08/01/2020 49,000 -0.10 -0.20 49,100 49,400 49,000 1,122 54,978,000
07/01/2020 49,100 0.30 0.61 48,850 49,100 48,850 412 20,229,200
06/01/2020 48,850 0.00 ■■ 0.00 48,900 49,000 48,850 1,147 56,030,950
03/01/2020 48,900 0.00 ■■ 0.00 48,850 48,900 48,750 996 48,704,400
02/01/2020 48,850 0.30 0.61 48,600 48,850 48,650 577 28,186,450
31/12/2019 48,600 0.10 0.21 48,500 48,800 48,600 4,013 195,031,800
30/12/2019 48,500 0.00 ■■ 0.00 48,550 48,600 48,500 625 30,312,500
28/12/2019 48,550 0.00 ■■ 0.00 48,500 48,550 48,450 793 38,500,150
27/12/2019 48,550 0.00 ■■ 0.00 48,500 48,550 48,450 793 38,500,150
26/12/2019 48,500 0.00 ■■ 0.00 48,550 48,550 48,450 1,446 70,131,000
25/12/2019 48,550 0.00 ■■ 0.00 48,500 48,550 48,450 678 32,916,900
24/12/2019 48,500 -0.10 -0.21 48,600 48,600 48,000 4,438 215,243,000
23/12/2019 48,600 0.00 ■■ 0.00 48,600 48,650 47,650 1,695 82,377,000
21/12/2019 48,600 0.20 0.41 48,400 48,650 48,600 6,630 322,218,000
20/12/2019 48,600 0.20 0.41 48,400 48,650 48,600 6,630 322,218,000
19/12/2019 48,400 1.00 2.07 47,400 48,400 48,000 888 42,979,200
18/12/2019 47,400 0.00 ■■ 0.00 47,400 47,700 47,400 1,312 62,188,800
17/12/2019 47,400 0.10 0.21 47,300 47,450 47,300 922 43,702,800
16/12/2019 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 2,036 96,302,800
13/12/2019 47,300 0.00 ■■ 0.00 47,300 47,500 47,300 407 19,251,100
12/12/2019 47,300 0.10 0.21 47,150 47,300 47,150 193 9,128,900
11/12/2019 47,150 0.00 ■■ 0.00 47,100 47,200 47,100 1,013 47,762,950
10/12/2019 47,100 0.10 0.21 47,050 47,300 47,100 779 36,690,900
09/12/2019 47,050 -0.20 -0.43 47,200 47,400 47,050 1,491 70,151,550
07/12/2019 47,200 -0.10 -0.21 47,300 47,300 47,200 447 21,098,400
06/12/2019 47,200 -0.10 -0.21 47,300 47,300 47,200 447 21,098,400
05/12/2019 47,300 0.20 0.42 47,100 47,300 47,200 228 10,784,400
04/12/2019 47,100 0.00 ■■ 0.00 47,100 47,100 46,850 249 11,727,900
03/12/2019 47,100 -0.30 -0.64 47,350 47,300 47,000 314 14,789,400
02/12/2019 47,350 -0.60 -1.27 47,950 47,500 47,350 511 24,195,850
29/11/2019 47,950 0.70 1.46 47,250 47,950 47,200 356 17,070,200
28/11/2019 47,250 0.00 ■■ 0.00 47,200 47,250 47,200 960 45,360,000
27/11/2019 47,200 0.10 0.21 47,100 47,600 47,100 534 25,204,800
26/11/2019 47,100 -1.30 -2.76 48,400 48,400 47,100 1,149 54,117,900
25/11/2019 48,400 0.00 ■■ 0.00 48,400 48,400 47,900 519 25,119,600
23/11/2019 48,400 0.00 ■■ 0.00 48,350 48,400 47,900 2,684 129,905,600
22/11/2019 48,400 0.00 ■■ 0.00 48,350 48,400 47,900 2,684 129,905,600
21/11/2019 48,350 0.40 0.83 48,000 48,450 47,900 1,816 87,803,600
20/11/2019 48,000 -0.40 -0.83 48,400 48,500 48,000 1,069 51,312,000
19/11/2019 48,400 -0.10 -0.21 48,500 48,500 48,000 341 16,504,400
18/11/2019 48,500 -0.40 -0.82 48,900 48,500 46,850 359 17,411,500
15/11/2019 48,900 -0.10 -0.20 49,000 49,000 46,750 1,344 65,721,600
14/11/2019 49,000 0.30 0.61 48,700 49,000 48,150 314 15,386,000
13/11/2019 48,700 0.80 1.64 47,900 48,700 47,900 347 16,898,900
12/11/2019 47,900 0.00 ■■ 0.00 47,900 47,900 47,750 2,454 117,546,600
11/11/2019 47,900 -1.10 -2.30 49,000 48,900 47,000 911 43,636,900
09/11/2019 49,000 -0.10 -0.20 49,100 49,100 48,900 394 19,306,000
08/11/2019 49,000 -0.10 -0.20 49,100 49,100 48,900 394 19,306,000
07/11/2019 49,100 -4.70 -9.57 53,800 50,000 49,000 8,511 417,890,100
06/11/2019 53,800 0.00 ■■ 0.00 53,800 54,000 53,700 11,093 596,803,400
05/11/2019 53,800 0.10 0.19 53,700 53,800 53,600 11,733 631,235,400
04/11/2019 54,000 -0.10 -0.19 54,100 54,000 52,700 4,130 223,020,000
01/11/2019 54,000 -0.10 -0.19 54,100 54,000 52,700 4,130 223,020,000
31/10/2019 54,100 -0.20 -0.37 54,300 54,100 53,600 2,261 122,320,100
30/10/2019 54,300 0.10 0.18 54,200 54,300 53,200 2,777 150,791,100
29/10/2019 54,200 0.00 ■■ 0.00 54,200 54,200 53,900 7,344 398,044,800
28/10/2019 54,200 0.40 0.74 53,800 54,200 53,800 6,011 325,796,200
26/10/2019 53,800 1.40 2.60 52,400 53,800 52,700 9,235 496,843,000
25/10/2019 53,800 1.40 2.60 52,400 53,800 52,700 9,235 496,843,000
24/10/2019 52,400 -0.10 -0.19 52,500 52,800 51,000 900 47,160,000
23/10/2019 52,500 2.00 3.81 50,500 52,500 50,500 3,030 159,075,000
22/10/2019 50,500 0.40 0.79 50,100 51,500 50,200 1,810 91,405,000
21/10/2019 50,100 0.30 0.60 49,850 51,400 49,850 1,133 56,763,300
18/10/2019 49,850 0.10 0.20 49,700 51,900 49,650 1,573 78,414,050
17/10/2019 49,700 -0.80 -1.61 50,500 50,500 49,100 5,898 293,130,600
16/10/2019 50,500 -1.60 -3.17 52,100 52,000 50,400 12,640 638,320,000
15/10/2019 52,100 -0.90 -1.73 53,000 53,000 51,600 2,405 125,300,500
14/10/2019 53,000 1.20 2.26 51,800 53,200 51,800 2,118 112,254,000
11/10/2019 51,800 0.30 0.58 51,500 52,300 51,500 1,358 70,344,400
10/10/2019 51,500 0.20 0.39 51,300 52,000 51,300 1,793 92,339,500
09/10/2019 51,300 0.10 0.19 51,200 52,000 51,300 251 12,876,300
08/10/2019 51,200 1.10 2.15 50,100 51,300 50,800 1,189 60,876,800
07/10/2019 50,100 -0.90 -1.80 51,000 51,300 50,100 2,477 124,097,700
04/10/2019 51,000 0.10 0.20 50,900 51,400 51,000 1,012 51,612,000
03/10/2019 50,900 0.10 0.20 50,800 51,400 50,800 738 37,564,200
02/10/2019 50,800 0.40 0.79 50,400 51,200 50,400 3,688 187,350,400
01/10/2019 50,400 0.30 0.60 50,100 51,000 50,200 5,088 256,435,200
30/09/2019 50,100 0.50 1.00 49,600 50,800 49,600 1,490 74,649,000
27/09/2019 49,600 -0.50 -1.01 50,100 50,500 49,600 1,621 80,401,600
26/09/2019 50,100 -0.40 -0.80 50,500 50,400 50,100 845 42,334,500
25/09/2019 50,500 0.60 1.19 49,900 50,700 50,000 632 31,916,000
24/09/2019 49,900 0.60 1.20 49,300 50,700 49,500 1,039 51,846,100
23/09/2019 49,300 0.20 0.41 49,100 50,900 49,100 6,117 301,568,100
20/09/2019 49,100 -0.90 -1.83 50,000 50,900 49,100 1,113 54,648,300
19/09/2019 50,000 -0.20 -0.40 50,200 51,000 50,000 579 28,950,000
18/09/2019 50,200 0.00 ■■ 0.00 50,200 51,000 50,200 2,139 107,377,800
17/09/2019 50,200 0.20 0.40 50,000 50,800 50,000 681 34,186,200
16/09/2019 50,000 0.00 ■■ 0.00 50,000 50,900 50,000 242 12,100,000
13/09/2019 50,000 0.00 ■■ 0.00 50,000 51,100 50,000 463 23,150,000
12/09/2019 50,000 0.30 0.60 49,750 51,000 49,800 456 22,800,000
11/09/2019 49,750 0.00 ■■ 0.00 49,700 50,900 49,750 57 2,835,750
10/09/2019 49,700 0.00 ■■ 0.00 49,700 53,000 49,700 4,010 199,297,000
09/09/2019 49,700 0.10 0.20 49,650 49,850 49,650 2,431 120,820,700
06/09/2019 49,650 0.00 ■■ 0.00 49,650 49,800 49,600 544 27,009,600
05/09/2019 49,650 -0.10 -0.20 49,750 49,950 49,650 626 31,080,900
04/09/2019 49,750 -0.40 -0.80 50,100 50,100 49,600 3,058 152,135,500
03/09/2019 50,100 -0.80 -1.60 50,900 51,800 47,400 12,594 630,959,400
30/08/2019 50,900 -0.80 -1.57 51,700 52,000 50,800 2,487 126,588,300
29/08/2019 51,700 0.70 1.35 51,000 52,000 50,800 358 18,508,600
28/08/2019 51,000 -0.20 -0.39 51,200 52,000 51,000 941 47,991,000
27/08/2019 51,200 -0.60 -1.17 51,800 52,000 51,000 2,340 119,808,000
26/08/2019 51,800 -0.20 -0.39 52,000 51,800 51,700 419 21,704,200
23/08/2019 52,000 -0.30 -0.58 52,300 52,300 52,000 535 27,820,000
22/08/2019 52,300 0.00 ■■ 0.00 52,300 52,500 52,000 1,150 60,145,000
21/08/2019 52,300 -0.20 -0.38 52,500 52,500 52,300 1,352 70,709,600
20/08/2019 52,500 0.10 0.19 52,400 52,900 52,300 1,079 56,647,500
19/08/2019 52,400 0.00 ■■ 0.00 52,400 54,400 52,300 412 21,588,800
16/08/2019 52,400 -0.10 -0.19 52,500 52,900 52,400 440 23,056,000
15/08/2019 52,500 0.00 ■■ 0.00 52,500 52,500 52,400 643 33,757,500
14/08/2019 52,500 -0.40 -0.76 52,900 53,200 52,500 189 9,922,500
13/08/2019 52,900 0.60 1.13 52,300 53,500 52,200 142 7,511,800
12/08/2019 52,300 0.00 ■■ 0.00 52,300 52,400 52,200 487 25,470,100
09/08/2019 52,300 -0.20 -0.38 52,500 52,500 52,300 3,230 168,929,000
08/08/2019 52,500 -0.10 -0.19 52,600 52,600 52,300 882 46,305,000
07/08/2019 52,600 0.10 0.19 52,500 52,800 52,300 28 1,472,800
06/08/2019 52,500 0.20 0.38 52,300 55,000 52,100 311 16,327,500
05/08/2019 52,300 -0.20 -0.38 52,500 52,900 52,100 664 34,727,200
02/08/2019 52,500 0.00 ■■ 0.00 52,500 52,800 52,300 1,193 62,632,500
01/08/2019 52,500 0.00 ■■ 0.00 52,500 52,800 52,500 492 25,830,000
31/07/2019 52,500 0.00 ■■ 0.00 52,500 53,000 52,500 160 8,400,000
30/07/2019 52,500 0.00 ■■ 0.00 52,500 53,000 52,500 1,290 67,725,000
29/07/2019 52,500 -0.40 -0.76 52,900 53,000 52,500 310 16,275,000
26/07/2019 52,900 0.10 0.19 52,800 53,400 52,700 449 23,752,100
25/07/2019 52,800 0.10 0.19 52,700 53,000 52,600 1,210 63,888,000
24/07/2019 52,700 0.00 ■■ 0.00 52,700 53,000 52,700 1,824 96,124,800
23/07/2019 52,700 -0.60 -1.14 53,300 53,500 52,700 890 46,903,000
22/07/2019 53,300 -1.00 -1.88 54,300 54,000 53,000 2,319 123,602,700
19/07/2019 54,300 0.30 0.55 54,000 54,400 53,700 67 3,638,100
18/07/2019 54,000 0.30 0.56 53,700 54,200 53,600 1,718 92,772,000
17/07/2019 53,700 -0.70 -1.30 54,400 54,400 53,500 1,447 77,703,900
16/07/2019 54,400 0.50 0.92 53,900 54,600 53,500 380 20,672,000
15/07/2019 53,900 0.10 0.19 53,800 53,900 53,600 1,527 82,305,300
12/07/2019 53,800 -0.20 -0.37 54,000 54,200 53,500 4,862 261,575,600
11/07/2019 54,000 -0.20 -0.37 54,200 54,400 53,500 2,462 132,948,000
10/07/2019 54,200 -0.30 -0.55 54,500 54,400 53,500 2,014 109,158,800
09/07/2019 54,500 -0.20 -0.37 54,700 54,700 53,600 1,503 81,913,500
08/07/2019 54,700 0.50 0.91 54,200 54,800 54,000 561 30,686,700
05/07/2019 54,200 -0.80 -1.48 55,000 54,800 54,100 821 44,498,200
04/07/2019 55,000 0.20 0.36 54,800 55,000 54,200 760 41,800,000
03/07/2019 54,800 0.60 1.09 54,200 54,900 53,300 849 46,525,200
02/07/2019 54,200 -0.80 -1.48 55,000 56,000 54,200 343 18,590,600
01/07/2019 55,000 1.70 3.09 53,300 55,500 53,300 4,121 226,655,000
28/06/2019 53,300 -0.20 -0.38 53,500 54,700 53,100 2,164 115,341,200
27/06/2019 53,500 0.40 0.75 53,100 53,500 53,000 3,337 178,529,500
26/06/2019 53,100 0.70 1.32 52,400 53,300 52,400 632 33,559,200
25/06/2019 52,400 -0.60 -1.15 53,000 53,400 52,400 954 49,989,600
24/06/2019 53,000 0.90 1.70 52,100 53,000 52,200 28 1,484,000
21/06/2019 52,100 -0.20 -0.38 52,300 53,000 52,100 958 49,911,800
20/06/2019 52,300 0.20 0.38 52,100 52,300 52,000 645 33,733,500
19/06/2019 52,100 -0.10 -0.19 52,200 52,200 52,000 1,262 65,750,200
18/06/2019 52,200 -0.30 -0.57 52,500 52,500 51,700 456 23,803,200
17/06/2019 52,500 0.00 ■■ 0.00 52,500 52,600 52,100 430 22,575,000
16/06/2019 52,500 -0.40 -0.76 52,900 52,500 52,000 200 10,500,000
14/06/2019 52,500 -0.40 -0.76 52,900 52,500 52,000 200 10,500,000
13/06/2019 52,900 0.80 1.51 52,100 52,900 51,800 1,547 81,836,300
11/06/2019 52,100 0.10 0.19 52,000 52,500 52,100 1,140 59,394,000
10/06/2019 52,000 -0.50 -0.96 52,500 52,400 52,000 1,360 70,720,000
09/06/2019 52,500 0.30 0.57 52,200 52,800 51,500 86 4,515,000
07/06/2019 52,500 0.30 0.57 52,200 52,800 51,500 86 4,515,000
06/06/2019 52,200 -0.10 -0.19 52,300 52,500 51,800 3,116 162,655,200
05/06/2019 52,300 0.40 0.76 51,900 52,300 51,900 2,572 134,515,600
04/06/2019 51,900 -0.30 -0.58 52,200 52,100 51,900 1,191 61,812,900
03/06/2019 52,200 0.30 0.57 51,900 52,400 51,900 2,080 108,576,000
02/06/2019 51,900 0.10 0.19 51,800 52,400 51,800 3,864 200,541,600
31/05/2019 51,900 0.10 0.19 51,800 52,400 51,800 3,864 200,541,600
30/05/2019 51,800 -0.20 -0.39 52,000 52,400 51,300 1,954 101,217,200
29/05/2019 52,000 1.00 1.92 51,000 52,000 51,000 2,073 107,796,000
28/05/2019 51,000 0.00 ■■ 0.00 51,000 51,100 50,500 1,112 56,712,000
27/05/2019 51,000 0.40 0.78 50,600 51,100 50,500 2,412 123,012,000
26/05/2019 50,600 0.60 1.19 50,000 52,000 50,000 2,978 150,686,800
24/05/2019 50,600 0.60 1.19 50,000 52,000 50,000 2,978 150,686,800
23/05/2019 50,000 0.00 ■■ 0.00 50,000 50,100 50,000 1,237 61,850,000
22/05/2019 50,000 -0.20 -0.40 50,200 50,300 50,000 653 32,650,000
21/05/2019 50,200 -0.20 -0.40 50,400 50,400 50,100 607 30,471,400
20/05/2019 50,400 0.00 ■■ 0.00 50,400 50,400 50,200 705 35,532,000
19/05/2019 50,400 0.50 0.99 49,900 50,400 49,900 4,021 202,658,400
17/05/2019 50,400 0.50 0.99 49,900 50,400 49,900 4,021 202,658,400
16/05/2019 49,900 0.00 ■■ 0.00 49,900 49,950 49,800 989 49,351,100
15/05/2019 49,900 0.00 ■■ 0.00 49,900 50,000 49,900 1,313 65,518,700
14/05/2019 49,900 -0.10 -0.20 50,000 50,000 49,900 1,505 75,099,500
13/05/2019 50,000 0.00 ■■ 0.00 49,950 50,000 49,800 1,156 57,800,000
12/05/2019 49,950 0.20 0.40 49,800 50,000 48,500 698 34,865,100
10/05/2019 49,950 0.20 0.40 49,800 50,000 48,500 698 34,865,100
09/05/2019 49,800 0.00 ■■ 0.00 49,800 50,000 49,700 1,485 73,953,000
08/05/2019 49,800 -0.20 -0.40 50,000 50,000 49,700 1,969 98,056,200
07/05/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,800 745 37,250,000
06/05/2019 50,000 0.00 ■■ 0.00 50,000 50,000 49,700 2,684 134,200,000
05/05/2019 50,000 0.00 ■■ 0.00 50,000 50,100 49,900 912 45,600,000
03/05/2019 50,000 0.00 ■■ 0.00 50,000 50,100 49,900 912 45,600,000
02/05/2019 50,000 0.00 ■■ 0.00 50,000 50,100 49,900 2,919 145,950,000
01/05/2019 50,000 -0.20 -0.40 50,200 50,400 49,900 654 32,700,000
30/04/2019 50,000 -0.20 -0.40 50,200 50,400 49,900 654 32,700,000
29/04/2019 50,000 -0.20 -0.40 50,200 50,400 49,900 654 32,700,000
28/04/2019 50,000 -0.20 -0.40 50,200 50,400 49,900 654 32,700,000
26/04/2019 50,000 -0.20 -0.40 50,200 50,400 49,900 654 32,700,000
25/04/2019 50,200 0.20 0.40 50,000 50,200 49,900 181 9,086,200
24/04/2019 50,000 -0.20 -0.40 50,200 50,200 49,800 2,013 100,650,000
23/04/2019 50,200 0.30 0.60 49,900 50,300 49,800 3,308 166,061,600
22/04/2019 49,900 -0.60 -1.20 50,500 50,500 49,400 1,876 93,612,400
21/04/2019 50,500 -0.20 -0.40 50,700 51,000 50,000 815 41,157,500
19/04/2019 50,500 -0.20 -0.40 50,700 51,000 50,000 815 41,157,500
18/04/2019 50,700 0.00 ■■ 0.00 50,700 50,700 50,000 182 9,227,400
17/04/2019 50,700 -0.50 -0.99 51,200 51,200 50,700 1,825 92,527,500
16/04/2019 51,200 0.00 ■■ 0.00 51,200 51,300 50,900 1,537 78,694,400
15/04/2019 51,200 -0.10 -0.20 51,300 51,400 50,900 331 16,947,200
12/04/2019 51,200 -0.10 -0.20 51,300 51,400 50,900 331 16,947,200
11/04/2019 51,300 0.30 0.58 51,000 51,400 50,500 339 17,390,700
10/04/2019 51,000 0.50 0.98 50,500 51,500 50,400 1,683 85,833,000
09/04/2019 50,500 0.00 ■■ 0.00 50,500 54,000 50,400 3,047 153,873,500
08/04/2019 50,500 0.00 ■■ 0.00 50,500 50,700 50,000 2,508 126,654,000
05/04/2019 50,500 0.40 0.79 50,100 50,600 49,600 1,380 69,690,000
04/04/2019 50,100 0.50 1.00 49,650 50,100 49,500 1,051 52,655,100
03/04/2019 49,650 -0.40 -0.81 50,000 50,400 49,600 1,885 93,590,250
02/04/2019 50,000 0.10 0.20 49,900 50,500 49,700 2,263 113,150,000
01/04/2019 49,900 -0.30 -0.60 50,200 50,800 49,800 2,535 126,496,500
31/03/2019 48,400 -0.50 -1.03 48,900 48,900 47,700 32,950 1,594,780,000
29/03/2019 50,200 -0.50 -1.00 50,700 50,800 50,200 454 22,790,800
28/03/2019 50,700 0.00 ■■ 0.00 50,700 51,000 50,700 1,167 59,166,900
27/03/2019 50,700 0.20 0.39 50,500 50,800 50,300 532 26,972,400
26/03/2019 50,500 0.00 ■■ 0.00 50,500 50,700 49,800 841 42,470,500
25/03/2019 50,500 -0.10 -0.20 50,600 50,500 50,000 771 38,935,500
22/03/2019 50,600 -0.70 -1.38 51,300 51,000 50,400 816 41,289,600
21/03/2019 51,300 0.60 1.17 50,700 51,400 50,700 1,378 70,691,400
20/03/2019 50,700 -1.40 -2.76 52,100 52,000 50,000 1,048 53,133,600
19/03/2019 52,100 -0.80 -1.54 52,900 52,900 51,800 1,187 61,842,700
18/03/2019 52,900 3.00 5.67 49,950 52,900 49,700 6,419 339,565,100
15/03/2019 49,950 0.40 0.80 49,600 50,000 49,100 1,621 80,968,950
14/03/2019 49,600 0.10 0.20 49,500 50,400 49,500 2,503 124,148,800
13/03/2019 49,500 0.00 ■■ 0.00 49,500 49,500 49,400 818 40,491,000
12/03/2019 49,500 0.50 1.01 49,050 49,500 49,000 4,193 207,553,500
11/03/2019 49,050 0.00 ■■ 0.00 49,000 49,050 48,650 1,367 67,051,350
08/03/2019 49,000 0.00 ■■ 0.00 49,000 49,000 48,800 1,030 50,470,000
07/03/2019 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 1,962 96,138,000
06/03/2019 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 2,311 113,239,000
05/03/2019 49,000 -0.20 -0.41 49,200 49,200 48,500 3,263 159,887,000
04/03/2019 49,200 -0.50 -1.02 49,700 49,700 49,200 2,320 114,144,000
01/03/2019 49,700 0.20 0.40 49,500 49,700 49,150 651 32,354,700
28/02/2019 49,500 -0.40 -0.81 49,900 49,900 49,500 1,686 83,457,000
27/02/2019 49,900 -1.80 -3.61 51,700 50,400 49,500 4,045 201,845,500
26/02/2019 51,700 0.10 0.19 51,600 51,700 51,600 7,239 374,256,300
25/02/2019 51,600 -0.20 -0.39 51,800 51,800 51,600 3,662 188,959,200
22/02/2019 51,800 0.00 ■■ 0.00 51,800 51,900 51,800 3,823 198,031,400
21/02/2019 51,800 0.00 ■■ 0.00 51,800 51,800 51,600 1,613 83,553,400
20/02/2019 51,800 -0.10 -0.19 51,900 51,900 51,700 3,714 192,385,200
19/02/2019 51,900 -0.10 -0.19 52,000 51,900 51,500 1,673 86,828,700
18/02/2019 52,000 0.30 0.58 51,700 52,300 51,800 7,706 400,712,000
15/02/2019 51,700 -0.30 -0.58 52,000 52,000 51,700 2,448 126,561,600
14/02/2019 52,000 -0.20 -0.38 52,200 52,100 51,900 1,253 65,156,000
13/02/2019 52,200 0.10 0.19 52,100 52,400 51,900 5,276 275,407,200
12/02/2019 52,100 0.10 0.19 52,000 52,100 51,800 3,626 188,914,600
11/02/2019 52,000 -0.30 -0.58 52,300 52,500 51,900 2,816 146,432,000
01/02/2019 52,300 0.30 0.57 52,000 52,500 51,200 2,351 122,957,300
31/01/2019 52,000 0.10 0.19 51,900 52,000 51,900 4,512 234,624,000
30/01/2019 51,900 0.50 0.96 51,400 52,000 51,200 2,366 122,795,400
29/01/2019 51,400 0.40 0.78 51,000 51,400 50,800 2,525 129,785,000
28/01/2019 51,000 0.20 0.39 50,800 51,000 50,600 1,641 83,691,000
25/01/2019 50,800 1.20 2.36 49,600 51,000 49,500 540 27,432,000
24/01/2019 49,600 -0.40 -0.81 50,000 50,000 49,500 665,000 32,984,000,000
23/01/2019 50,000 0.00 ■■ 0.00 50,000 50,300 49,300 523,000 26,150,000,000
22/01/2019 50,000 0.80 1.60 49,200 51,000 49,600 1,967,000 98,350,000,000
21/01/2019 49,200 0.50 1.02 48,700 49,500 48,500 11,450 563,340,000
18/01/2019 48,700 -0.10 -0.21 48,800 48,900 48,500 4,720 229,864,000
17/01/2019 48,800 0.10 0.20 48,700 49,200 48,700 4,270 208,376,000
16/01/2019 48,700 -0.30 -0.62 49,000 49,500 48,700 1,430 69,641,000
15/01/2019 49,000 0.80 1.63 48,200 49,000 48,700 17,200 842,800,000
14/01/2019 48,200 0.30 0.62 47,900 48,200 47,900 12,250 590,450,000
11/01/2019 47,900 0.10 0.21 47,900 48,000 47,900 4,730 226,567,000
10/01/2019 47,900 -0.30 -0.63 48,200 48,150 47,900 7,790 373,141,000
09/01/2019 48,200 0.45 0.93 47,750 48,200 47,900 11,050 532,610,000
08/01/2019 47,750 -0.25 -0.52 48,000 48,100 47,750 7,260 346,665,000
07/01/2019 48,000 0.50 1.04 47,500 48,300 47,500 12,550 602,400,000
04/01/2019 47,500 0.05 0.11 47,450 47,500 47,200 9,470 449,825,000
03/01/2019 47,450 0.05 0.11 47,400 47,600 47,000 5,150 244,367,500
02/01/2019 47,400 -0.10 -0.21 47,500 47,950 47,400 3,470 164,478,000
30/12/2018 47,500 0.10 0.21 47,400 47,900 47,200 1,510 71,725,000
28/12/2018 47,500 0.10 0.21 47,400 47,900 47,200 1,510 71,725,000
27/12/2018 47,400 0.50 1.05 47,400 47,900 47,200 10,960 519,504,000
26/12/2018 47,400 0.30 0.63 47,100 48,400 47,100 1,760 83,424,000
25/12/2018 47,100 -0.25 -0.53 47,350 47,350 47,000 13,910 655,161,000
24/12/2018 47,350 -0.15 -0.32 47,500 48,150 47,350 12,430 588,560,500
23/12/2018 47,500 -0.25 -0.53 47,750 48,250 47,350 2,750 130,625,000
21/12/2018 47,500 -0.25 -0.53 47,750 48,250 47,350 2,750 130,625,000
20/12/2018 47,750 0.45 0.94 47,300 48,300 47,300 3,980 190,045,000
19/12/2018 47,300 -0.10 -0.21 47,400 48,300 47,300 10,410 492,393,000
18/12/2018 47,400 -0.95 -2.00 48,350 48,200 47,400 24,820 1,176,468,000
17/12/2018 48,350 0.35 0.72 48,000 48,550 47,400 2,070 100,084,500
16/12/2018 48,000 -0.65 -1.35 48,650 49,000 47,850 35,450 1,701,600,000
14/12/2018 48,000 -0.65 -1.35 48,650 49,000 47,850 35,450 1,701,600,000
13/12/2018 48,650 -0.05 -0.10 48,700 49,000 47,850 27,650 1,345,172,500
12/12/2018 48,700 0.20 0.41 48,500 48,700 47,900 14,940 727,578,000
11/12/2018 48,500 0.70 1.44 47,800 48,500 47,800 10,380 503,430,000
10/12/2018 47,800 -0.65 -1.36 48,450 48,000 47,800 13,630 651,514,000
09/12/2018 48,450 -0.35 -0.72 48,800 48,800 47,900 24,560 1,189,932,000
07/12/2018 48,450 -0.35 -0.72 48,800 48,800 47,900 24,560 1,189,932,000
06/12/2018 48,800 -0.15 -0.31 48,950 48,800 47,900 32,670 1,594,296,000
05/12/2018 48,950 -0.05 -0.10 49,000 48,950 48,150 15,180 743,061,000
04/12/2018 49,000 0.05 0.10 48,950 49,200 48,950 1,900 93,100,000
03/12/2018 48,950 0.55 1.12 48,400 49,000 47,900 12,720 622,644,000
30/11/2018 48,400 -0.50 -1.03 48,900 48,900 47,700 32,950 1,594,780,000
29/11/2018 48,900 -0.50 -1.02 49,400 50,000 48,900 51,520 2,519,328,000
28/11/2018 53,400 -0.40 -0.75 53,400 53,400 52,800 24,420 1,304,028,000
27/11/2018 53,400 -0.10 -0.19 53,500 53,500 52,800 34,750 1,855,650,000
26/11/2018 53,500 -0.40 -0.75 53,500 53,800 53,000 35,480 1,898,180,000
25/11/2018 53,500 0.20 0.37 53,300 53,500 52,800 29,920 1,600,720,000
23/11/2018 53,500 0.20 0.37 53,300 53,500 52,800 29,920 1,600,720,000
22/11/2018 53,300 -0.40 -0.75 53,700 54,000 53,300 31,710 1,690,143,000
21/11/2018 53,700 0.20 0.37 53,500 53,700 53,300 30,630 1,644,831,000
20/11/2018 53,500 0.10 0.19 53,400 53,900 53,200 34,400 1,840,400,000
19/11/2018 53,400 0.10 0.19 53,300 54,000 53,300 21,590 1,152,906,000
16/11/2018 53,300 0.30 0.56 53,000 53,300 53,000 13,270 707,291,000
15/11/2018 53,000 0.30 0.57 53,000 53,400 52,700 48,610 2,576,330,000
14/11/2018 53,000 -0.10 -0.19 53,000 53,500 52,900 25,200 1,335,600,000
13/11/2018 53,000 0.50 0.94 52,500 53,000 52,000 47,000 2,491,000,000
12/11/2018 52,500 0.30 0.57 52,200 52,500 51,900 31,950 1,677,375,000
09/11/2018 52,200 0.20 0.38 52,000 52,200 51,800 25,260 1,318,572,000
08/11/2018 52,000 0.40 0.77 51,600 52,500 51,700 24,180 1,257,360,000
07/11/2018 51,600 -1.90 -3.68 53,500 53,000 51,600 28,440 1,467,504,000
06/11/2018 53,500 3.40 6.36 50,100 53,500 50,000 49,320 2,638,620,000
05/11/2018 50,100 0.20 0.40 49,900 50,100 49,600 36,900 1,848,690,000
04/11/2018 49,900 0.40 0.80 49,500 49,900 49,100 22,370 1,116,263,000
02/11/2018 49,900 0.40 0.80 49,500 49,900 49,100 22,370 1,116,263,000
01/11/2018 49,500 -0.50 -1.01 50,000 49,900 49,500 6,370 315,315,000
31/10/2018 50,000 -0.10 -0.20 50,000 50,000 49,900 21,160 1,058,000,000
30/10/2018 50,000 -0.20 -0.40 50,200 51,000 49,800 8,740 437,000,000
29/10/2018 50,200 -0.30 -0.60 50,500 50,400 50,000 2,460 123,492,000
28/10/2018 50,500 0.10 0.20 50,400 50,500 50,000 12,990 655,995,000
26/10/2018 50,500 0.10 0.20 50,400 50,500 50,000 12,990 655,995,000
25/10/2018 50,400 -0.40 -0.79 50,400 50,400 49,400 8,530 429,912,000
24/10/2018 50,400 0.20 0.40 50,200 50,400 50,000 3,860 194,544,000
23/10/2018 50,200 -0.70 -1.39 50,900 50,900 49,800 13,420 673,684,000
22/10/2018 50,900 0.10 0.20 50,900 51,000 50,900 9,340 475,406,000
21/10/2018 50,900 -0.30 -0.59 51,200 51,200 50,900 5,500 279,950,000
19/10/2018 50,900 -0.30 -0.59 51,200 51,200 50,900 5,500 279,950,000
18/10/2018 51,200 0.20 0.39 51,000 51,200 50,000 19,580 1,002,496,000
17/10/2018 51,000 0.40 0.78 50,600 51,000 50,500 10,620 541,620,000
16/10/2018 50,600 0.30 0.59 50,300 50,900 50,200 7,010 354,706,000
15/10/2018 50,300 0.30 0.60 50,000 51,000 50,000 5,310 267,093,000
13/10/2018 50,000 0.30 0.60 50,000 50,700 50,000 11,100 555,000,000
12/10/2018 50,000 0.30 0.60 50,000 50,700 50,000 11,100 555,000,000
11/10/2018 50,000 -0.90 -1.80 50,900 50,800 49,600 22,970 1,148,500,000
10/10/2018 50,900 -0.10 -0.20 50,900 50,900 50,600 11,270 573,643,000
09/10/2018 50,900 -0.10 -0.20 51,000 51,000 50,800 6,590 335,431,000
08/10/2018 51,000 -0.10 -0.20 51,000 51,000 50,700 10,130 516,630,000
07/10/2018 51,000 -0.10 -0.20 51,100 51,000 50,600 5,240 267,240,000
05/10/2018 51,000 -0.10 -0.20 51,100 51,000 50,600 5,240 267,240,000
04/10/2018 51,100 -0.10 -0.20 51,100 51,100 50,500 8,090 413,399,000
03/10/2018 51,100 0.10 0.20 51,000 51,100 50,500 21,180 1,082,298,000
02/10/2018 51,000 0.10 0.20 50,900 51,000 50,500 9,590 489,090,000
01/10/2018 50,900 -0.20 -0.39 51,100 51,200 50,900 31,890 1,623,201,000
30/09/2018 51,100 0.30 0.59 50,800 51,100 50,500 26,330 1,345,463,000
28/09/2018 51,100 0.30 0.59 50,800 51,100 50,500 26,330 1,345,463,000
27/09/2018 50,800 0.60 1.18 50,200 50,800 50,500 22,210 1,128,268,000
26/09/2018 50,200 0.50 1.00 49,700 50,200 49,700 68,650 3,446,230,000
25/09/2018 49,700 0.10 0.20 49,700 49,800 49,700 44,310 2,202,207,000
24/09/2018 49,700 -0.10 -0.20 49,700 49,700 49,500 26,330 1,308,601,000
21/09/2018 49,700 -0.10 -0.20 49,800 49,800 49,600 48,670 2,418,899,000
20/09/2018 49,800 -0.20 -0.40 49,800 49,800 49,500 13,250 659,850,000
19/09/2018 49,800 0.20 0.40 49,600 49,800 49,300 18,450 918,810,000
18/09/2018 49,600 0.10 0.20 49,500 49,700 49,500 5,410 268,336,000
17/09/2018 49,500 -0.30 -0.61 49,800 52,800 49,500 9,620 476,190,000
14/09/2018 49,800 0.30 0.60 49,500 49,800 49,500 14,900 742,020,000
13/09/2018 49,500 0.20 0.40 49,300 49,700 49,300 20,160 997,920,000
12/09/2018 49,300 -0.70 -1.42 50,000 50,000 49,300 66,390 3,273,027,000
11/09/2018 50,000 -0.40 -0.80 50,400 50,500 50,000 24,040 1,202,000,000
10/09/2018 50,400 -1.30 -2.58 51,700 51,000 50,400 23,780 1,198,512,000
07/09/2018 51,700 -0.10 -0.19 51,800 51,800 50,400 41,130 2,126,421,000
06/09/2018 51,800 -0.20 -0.39 52,000 52,000 50,300 34,190 1,771,042,000
05/09/2018 59,000 0.10 0.17 58,900 59,000 58,400 138,740 8,185,660,000
04/09/2018 58,900 0.50 0.85 58,400 59,400 58,400 145,640 8,578,196,000
03/09/2018 58,400 0.20 0.34 58,200 58,600 58,200 31,740 1,853,616,000
31/08/2018 58,400 0.20 0.34 58,200 58,600 58,200 31,740 1,853,616,000
30/08/2018 58,200 0.20 0.34 58,000 58,400 58,000 41,860 2,436,252,000
29/08/2018 58,000 -0.20 -0.34 58,200 58,200 58,000 22,930 1,329,940,000
28/08/2018 58,200 -0.20 -0.34 58,400 58,300 57,700 9,300 541,260,000
27/08/2018 58,400 -0.50 -0.86 58,900 58,400 57,700 25,660 1,498,544,000
24/08/2018 58,900 1.00 1.70 57,900 58,900 57,000 32,950 1,940,755,000
23/08/2018 57,900 0.90 1.55 57,000 57,900 57,000 19,280 1,116,312,000
22/08/2018 57,000 -0.50 -0.88 57,500 57,700 57,000 26,660 1,519,620,000
21/08/2018 57,500 -0.20 -0.35 57,700 57,900 57,500 28,930 1,663,475,000
20/08/2018 57,700 -0.30 -0.52 58,000 58,500 57,500 39,540 2,281,458,000
17/08/2018 58,000 0.20 0.34 57,800 58,700 57,600 56,300 3,265,400,000
16/08/2018 57,800 0.20 0.35 57,600 57,900 57,100 27,930 1,614,354,000
15/08/2018 57,600 1.40 2.43 56,200 59,000 57,000 89,820 5,173,632,000
14/08/2018 56,200 0.80 1.42 55,400 56,600 55,600 61,490 3,455,738,000
13/08/2018 55,400 0.40 0.72 55,000 56,500 55,000 22,290 1,234,866,000
10/08/2018 55,000 1.00 1.82 54,000 57,000 54,000 29,010 1,595,550,000
09/08/2018 54,000 0.50 0.93 53,500 54,000 53,400 22,510 1,215,540,000
08/08/2018 53,500 0.60 1.12 52,900 53,600 52,900 31,790 1,700,765,000
07/08/2018 52,900 -0.10 -0.19 53,000 53,000 52,900 1,180 62,422,000
06/08/2018 53,000 -0.30 -0.57 53,000 53,500 52,700 7,990 423,470,000
03/08/2018 53,000 -0.20 -0.38 53,000 53,500 52,800 2,430 128,790,000
02/08/2018 53,000 -0.50 -0.94 53,500 54,500 50,400 21,200 1,123,600,000
01/08/2018 53,500 1.30 2.43 52,200 53,900 52,900 19,740 1,056,090,000
31/07/2018 52,200 -0.60 -1.15 52,800 53,200 52,200 6,270 327,294,000
30/07/2018 52,800 0.60 1.14 52,200 53,400 52,200 3,710 195,888,000
29/07/2018 52,200 0.20 0.38 52,000 52,800 52,000 7,340 383,148,000
27/07/2018 52,200 0.20 0.38 52,000 52,800 52,000 7,340 383,148,000
26/07/2018 52,000 0.40 0.77 51,600 52,200 51,700 18,670 970,840,000
25/07/2018 51,600 -0.20 -0.39 51,800 51,900 51,600 23,700 1,222,920,000
24/07/2018 51,800 -0.20 -0.39 51,800 51,800 51,600 1,650 85,470,000
23/07/2018 51,800 -0.10 -0.19 51,900 52,000 51,200 12,330 638,694,000
21/07/2018 51,900 -0.30 -0.58 52,200 52,000 51,700 13,370 693,903,000
20/07/2018 51,900 -0.30 -0.58 52,200 52,000 51,700 13,370 693,903,000
19/07/2018 52,200 -0.10 -0.19 52,300 52,300 51,900 2,830 147,726,000
18/07/2018 52,300 0.30 0.57 52,000 52,300 51,300 5,250 274,575,000
17/07/2018 52,000 0.40 0.77 51,600 52,000 51,000 6,820 354,640,000
16/07/2018 51,600 0.20 0.39 51,400 51,700 50,800 12,800 660,480,000
15/07/2018 51,400 0.20 0.39 51,200 51,400 51,200 7,570 389,098,000
13/07/2018 51,400 0.20 0.39 51,200 51,400 51,200 7,570 389,098,000
12/07/2018 51,200 -0.20 -0.39 51,400 52,500 51,000 4,000 204,800,000
11/07/2018 51,400 -0.20 -0.39 51,600 52,000 50,900 11,720 602,408,000
10/07/2018 51,600 -0.40 -0.78 52,000 52,700 51,200 2,890 149,124,000
09/07/2018 52,000 -0.90 -1.73 52,900 52,100 51,100 2,610 135,720,000
08/07/2018 52,900 3.40 6.43 49,500 52,900 49,600 8,100 428,490,000
06/07/2018 52,900 3.40 6.43 49,500 52,900 49,600 8,100 428,490,000
05/07/2018 49,500 -1.40 -2.83 50,900 51,200 49,500 10,600 524,700,000
04/07/2018 50,900 -0.10 -0.20 51,000 50,900 50,400 5,880 299,292,000
03/07/2018 51,000 0.60 1.18 50,400 51,300 50,300 13,420 684,420,000
02/07/2018 50,400 -1.10 -2.18 51,500 51,900 50,400 14,670 739,368,000
01/07/2018 51,500 -0.50 -0.97 51,500 0 0 6,050 311,575,000
29/06/2018 51,500 -0.50 -0.97 51,500 51,500 51,000 6,050 311,575,000
28/06/2018 51,500 -0.40 -0.78 51,900 51,600 51,500 820 42,230,000
27/06/2018 51,900 0.20 0.39 51,700 52,000 51,600 1,810 93,939,000
26/06/2018 51,700 -0.10 -0.19 51,800 51,800 51,700 3,330 172,161,000
25/06/2018 51,800 -0.10 -0.19 51,800 51,800 51,500 4,800 248,640,000
22/06/2018 51,800 -0.10 -0.19 51,900 51,800 51,400 2,750 142,450,000
21/06/2018 51,900 0.10 0.19 51,800 53,000 50,800 7,250 376,275,000
20/06/2018 51,800 1.00 1.93 50,800 51,900 51,500 15,640 810,152,000
19/06/2018 50,800 -1.30 -2.56 52,100 52,000 50,800 23,210 1,179,068,000
18/06/2018 52,100 -0.90 -1.73 53,000 53,300 52,100 7,350 382,935,000
17/06/2018 53,000 0.10 0.19 52,900 53,000 52,000 11,670 618,510,000
15/06/2018 53,000 0.10 0.19 52,900 53,000 52,000 11,670 618,510,000
14/06/2018 52,900 0.90 1.70 52,000 52,900 52,000 2,850 150,765,000
13/06/2018 52,000 0.30 0.58 51,700 52,200 51,700 16,510 858,520,000
12/06/2018 51,700 -0.10 -0.19 51,800 51,800 51,400 15,560 804,452,000
11/06/2018 51,800 0.30 0.58 51,500 51,800 51,400 12,680 656,824,000
10/06/2018 51,500 0.30 0.58 51,200 51,500 51,100 14,600 751,900,000
08/06/2018 51,500 0.30 0.58 51,200 51,500 51,100 14,600 751,900,000
07/06/2018 51,200 0.10 0.20 51,100 51,200 51,000 26,360 1,349,632,000
06/06/2018 51,100 -0.20 -0.39 51,300 51,500 51,100 17,960 917,756,000
05/06/2018 51,300 -0.40 -0.78 51,700 51,700 51,200 13,840 709,992,000
04/06/2018 51,700 0.20 0.39 51,500 52,400 51,000 9,520 492,184,000
03/06/2018 51,500 0.50 0.97 51,000 51,900 51,000 3,590 184,885,000
01/06/2018 51,500 0.50 0.97 51,000 51,900 51,000 3,590 184,885,000
31/05/2018 51,000 0.60 1.18 50,400 51,100 50,400 17,580 896,580,000
30/05/2018 50,400 0.10 0.20 50,300 50,600 50,000 5,040 254,016,000
29/05/2018 50,300 -0.30 -0.60 50,300 50,400 49,950 12,160 611,648,000
28/05/2018 50,300 -0.20 -0.40 50,500 50,800 49,100 21,300 1,071,390,000
27/05/2018 50,500 -0.50 -0.99 51,000 51,000 50,500 19,140 966,570,000
25/05/2018 50,500 -0.50 -0.99 51,000 51,000 50,500 19,140 966,570,000
24/05/2018 51,000 0.10 0.20 50,900 51,000 50,500 4,560 232,560,000
23/05/2018 50,900 -0.20 -0.39 51,100 51,000 50,500 22,170 1,128,453,000
22/05/2018 51,100 -0.10 -0.20 51,100 51,200 50,200 12,670 647,437,000
21/05/2018 51,100 0.20 0.39 50,900 51,300 50,800 9,660 493,626,000
20/05/2018 50,900 0.10 0.20 50,800 51,000 50,500 7,550 384,295,000
18/05/2018 50,900 0.10 0.20 50,800 51,000 50,500 7,550 384,295,000
17/05/2018 50,800 -0.20 -0.39 51,000 51,000 50,800 7,780 395,224,000
16/05/2018 51,000 -0.50 -0.98 51,500 51,500 50,900 27,100 1,382,100,000
15/05/2018 51,500 -0.30 -0.58 51,500 51,900 51,000 13,860 713,790,000
14/05/2018 51,500 -0.40 -0.78 51,900 52,300 51,000 6,790 349,685,000
13/05/2018 51,900 1.30 2.50 50,600 53,300 50,400 4,370 226,803,000
11/05/2018 51,900 1.30 2.50 50,600 53,300 50,400 4,370 226,803,000
10/05/2018 50,600 -0.30 -0.59 50,900 50,900 50,600 4,170 211,002,000
09/05/2018 50,900 -0.50 -0.98 50,900 50,900 50,300 18,820 957,938,000
08/05/2018 50,900 0.30 0.59 50,600 50,900 50,600 4,130 210,217,000
07/05/2018 50,600 -0.40 -0.79 51,000 51,000 50,500 4,280 216,568,000
05/05/2018 51,000 0.50 0.98 50,500 51,000 50,200 8,170 416,670,000
04/05/2018 51,000 0.50 0.98 50,500 51,000 50,200 8,170 416,670,000
03/05/2018 50,500 -0.60 -1.19 51,100 51,000 50,000 15,330 774,165,000
02/05/2018 51,100 0.60 1.17 50,500 51,900 50,500 8,880 453,768,000
30/04/2018 50,500 -1.30 -2.57 51,800 52,000 50,500 27,760 1,401,880,000
27/04/2018 50,500 -1.30 -2.57 51,800 52,000 50,500 27,760 1,401,880,000
26/04/2018 51,800 0.20 0.39 51,800 52,600 51,000 44,810 2,321,158,000
25/04/2018 51,800 -1.00 -1.93 52,800 52,400 51,000 28,890 1,496,502,000
24/04/2018 51,800 -1.00 -1.93 52,800 52,400 51,000 28,890 1,496,502,000
23/04/2018 52,800 -3.30 -6.25 56,100 55,500 52,800 96,430 5,091,504,000
20/04/2018 56,100 3.50 6.24 52,600 56,100 52,300 110,190 6,181,659,000
19/04/2018 52,600 -0.10 -0.19 52,700 52,800 52,200 28,920 1,521,192,000
18/04/2018 52,700 0.90 1.71 51,800 53,300 52,500 68,440 3,606,788,000
13/04/2018 47,500 0.05 0.11 47,450 47,950 47,400 28,870 1,371,325,000
12/04/2018 47,450 -0.20 -0.42 47,650 47,450 47,300 54,350 2,578,907,500
11/04/2018 47,650 0.05 0.10 47,600 48,350 47,300 24,970 1,189,820,500
10/04/2018 47,600 0.10 0.21 47,500 48,400 47,500 16,200 771,120,000
09/04/2018 47,500 0.50 1.05 47,000 47,750 47,000 29,560 1,404,100,000
06/04/2018 47,000 0.50 1.06 46,500 47,000 46,200 44,900 2,110,300,000
05/04/2018 46,500 -0.20 -0.43 46,700 46,700 46,300 22,730 1,056,945,000
04/04/2018 46,700 -0.10 -0.21 46,800 47,000 46,600 18,990 886,833,000
03/04/2018 46,800 -0.05 -0.11 46,850 47,000 46,600 38,610 1,806,948,000
02/04/2018 46,850 0.05 0.11 46,800 46,900 46,800 50,290 2,356,086,500
30/03/2018 46,800 -0.45 -0.96 47,250 47,400 46,800 55,330 2,589,444,000
29/03/2018 47,250 -0.05 -0.11 47,300 47,600 47,150 28,760 1,358,910,000
28/03/2018 47,300 -0.40 -0.85 47,700 47,900 47,300 15,310 724,163,000
27/03/2018 47,700 -0.40 -0.84 48,100 48,100 47,600 24,100 1,149,570,000
26/03/2018 48,100 -0.20 -0.42 48,300 48,200 48,000 18,830 905,723,000
23/03/2018 48,300 -0.40 -0.83 48,700 48,600 48,000 29,610 1,430,163,000
22/03/2018 48,700 -0.10 -0.21 48,800 48,800 48,500 8,490 413,463,000
21/03/2018 48,800 -0.10 -0.20 48,900 49,000 48,500 28,430 1,387,384,000
20/03/2018 48,900 -0.20 -0.41 48,900 49,000 48,600 21,920 1,071,888,000
19/03/2018 48,900 -2.50 -5.11 51,400 49,500 48,500 16,210 792,669,000
16/03/2018 51,400 -1.20 -2.33 52,600 52,900 51,400 121,920 6,266,688,000
15/03/2018 52,600 -0.60 -1.14 52,600 52,900 52,000 42,920 2,257,592,000
14/03/2018 52,600 0.10 0.19 52,600 52,700 52,600 48,280 2,539,528,000
13/03/2018 52,600 0.10 0.19 52,600 52,700 52,600 43,450 2,285,470,000
12/03/2018 52,600 -0.10 -0.19 52,600 52,700 52,300 49,340 2,595,284,000
09/03/2018 52,600 0.10 0.19 52,600 52,700 52,300 53,570 2,817,782,000
08/03/2018 52,600 0.50 0.95 52,100 52,900 52,100 3,720 195,672,000
07/03/2018 52,100 -0.50 -0.96 52,600 53,000 52,100 32,020 1,668,242,000
06/03/2018 52,600 0.30 0.57 52,600 53,000 52,600 39,740 2,090,324,000
05/03/2018 52,600 -1.30 -2.47 53,900 53,700 52,600 42,100 2,214,460,000
02/03/2018 53,900 -1.10 -2.04 53,900 53,900 52,800 39,580 2,133,362,000
01/03/2018 53,900 1.70 3.15 52,200 54,900 52,500 35,160 1,895,124,000
28/02/2018 52,200 0.30 0.57 51,900 52,200 51,700 89,010 4,646,322,000
27/02/2018 51,900 -0.20 -0.39 51,900 52,200 51,700 60,940 3,162,786,000
26/02/2018 51,900 0.20 0.39 51,700 51,900 51,600 40,850 2,120,115,000
23/02/2018 51,700 0.50 0.97 51,200 52,000 51,000 49,040 2,535,368,000
22/02/2018 51,600 -0.60 -1.16 51,800 51,600 51,000 10,520 542,832,000
21/02/2018 51,800 0.80 1.54 51,000 52,800 51,000 6,810 352,758,000
14/02/2018 51,700 -0.20 -0.39 51,200 51,400 50,500 14,920 771,364,000
13/02/2018 51,700 -0.20 -0.39 51,200 51,400 50,500 14,920 771,364,000
12/02/2018 51,200 1.25 2.44 49,950 51,800 49,900 16,610 850,432,000
09/02/2018 49,950 -0.05 -0.10 50,000 50,200 46,600 15,450 771,727,500
08/02/2018 50,000 0.20 0.40 50,000 50,400 49,900 20,040 1,002,000,000
07/02/2018 50,000 -1.00 -2.00 51,000 50,500 49,900 51,080 2,554,000,000
06/02/2018 50,000 -1.00 -2.00 51,000 50,200 49,000 68,090 3,404,500,000
05/02/2018 51,000 -1.00 -1.96 52,000 51,700 51,000 19,970 1,018,470,000
02/02/2018 52,000 0.10 0.19 51,900 52,000 51,700 6,650 345,800,000
01/02/2018 51,900 -0.10 -0.19 52,000 52,000 51,700 25,980 1,348,362,000
31/01/2018 52,000 -0.10 -0.19 52,100 52,100 51,700 16,930 880,360,000
30/01/2018 52,100 0.10 0.19 52,000 52,300 51,700 15,460 805,466,000
29/01/2018 52,000 -0.30 -0.58 52,000 52,400 51,600 18,000 936,000,000
26/01/2018 52,000 0.10 0.19 52,000 52,500 52,000 10,070 523,640,000
25/01/2018 52,000 -1.10 -2.12 52,000 52,700 51,500 23,430 1,218,360,000
24/01/2018 51,200 -1.90 -3.71 53,100 53,100 52,000 21,120 1,081,344,000
22/01/2018 53,100 -1.10 -2.07 53,100 53,100 52,000 28,070 1,490,517,000
19/01/2018 53,100 0.90 1.69 52,200 53,400 52,200 7,820 415,242,000
18/01/2018 52,200 -1.10 -2.11 53,300 53,300 52,100 12,280 641,016,000
17/01/2018 53,500 -0.10 -0.19 53,400 53,500 53,200 32,100 1,717,350,000
16/01/2018 53,400 0.10 0.19 53,300 53,500 53,200 11,160 595,944,000
15/01/2018 53,300 -0.10 -0.19 53,400 53,400 53,000 13,490 719,017,000
12/01/2018 53,400 0.50 0.94 52,900 53,500 52,800 28,410 1,517,094,000
11/01/2018 52,900 -0.10 -0.19 53,000 52,900 52,300 12,530 662,837,000
10/01/2018 53,000 -0.10 -0.19 53,000 53,000 52,000 20,930 1,109,290,000
09/01/2018 53,000 -0.90 -1.70 53,000 53,500 52,000 21,630 1,146,390,000
08/01/2018 53,000 1.00 1.89 52,000 53,000 51,700 32,800 1,738,400,000
05/01/2018 52,000 -0.10 -0.19 52,000 52,000 51,700 8,480 440,960,000
04/01/2018 52,000 0.20 0.38 51,800 52,100 51,500 28,110 1,461,720,000
03/01/2018 51,800 0.20 0.39 51,800 52,100 51,500 29,240 1,514,632,000
02/01/2018 51,800 0.30 0.58 51,500 52,100 51,400 21,480 1,112,664,000
01/01/2018 51,500 0.40 0.78 51,500 52,200 51,500 16,100 829,150,000
29/12/2017 51,500 0.40 0.78 51,500 52,200 51,500 16,100 829,150,000
28/12/2017 51,500 -0.40 -0.78 51,900 51,900 51,500 15,700 808,550,000
27/12/2017 51,900 -0.20 -0.39 51,900 52,000 51,700 17,050 884,895,000
26/12/2017 52,200 -0.30 -0.57 52,200 52,200 51,700 11,010 574,722,000
25/12/2017 52,200 0.80 1.53 51,400 52,400 51,400 4,380 228,636,000
24/12/2017 51,400 -0.40 -0.78 51,800 51,900 51,400 13,720 705,208,000
22/12/2017 51,400 -0.40 -0.78 51,800 51,900 51,400 13,720 705,208,000
21/12/2017 51,800 0.20 0.39 51,600 52,000 51,600 28,010 1,450,918,000
20/12/2017 51,600 0.10 0.19 51,600 51,900 51,600 13,980 721,368,000
19/12/2017 51,600 -0.50 -0.97 52,100 52,900 51,600 7,010 361,716,000
18/12/2017 52,900 0.80 1.51 52,100 52,900 52,100 810 42,849,000
17/12/2017 52,100 0.20 0.38 51,900 52,100 51,400 5,500 286,550,000
15/12/2017 51,900 0.60 1.16 51,300 51,900 51,300 6,890 357,591,000
14/12/2017 51,500 0.20 0.39 51,300 51,500 51,500 50 2,575,000
13/12/2017 51,500 -0.40 -0.78 51,900 52,200 51,300 18,170 935,755,000
12/12/2017 51,900 0.30 0.58 51,600 52,500 51,500 7,350 381,465,000
11/12/2017 51,600 0.00 ■■ 0.00 51,600 51,600 51,600 1,310 67,596,000
10/12/2017 51,600 -0.20 -0.39 51,800 52,000 51,600 20,000 1,032,000,000
08/12/2017 51,800 -0.70 -1.35 52,500 52,300 51,800 35,420 1,834,756,000
07/12/2017 51,800 -0.60 -1.16 52,500 52,300 51,800 34,920 1,808,856,000
05/12/2017 52,600 -0.70 -1.31 53,300 53,300 52,600 9,110 479,186,000
04/12/2017 53,300 0.50 0.95 52,700 53,300 52,300 33,400 1,780,220,000
01/12/2017 52,800 0.00 ■■ 0.00 53,000 53,000 52,600 8,160 430,848,000
30/11/2017 52,800 0.50 0.96 52,600 52,800 52,100 31,600 1,668,480,000
29/11/2017 52,300 -0.30 -0.57 52,600 53,000 52,100 13,020 680,946,000
28/11/2017 52,600 1.00 1.94 52,000 52,700 52,000 39,060 2,054,556,000
27/11/2017 51,600 0.40 0.78 51,000 52,000 50,800 50,360 2,598,576,000
24/11/2017 51,200 -0.10 -0.19 51,500 51,500 51,000 21,120 1,081,344,000
23/11/2017 51,300 -0.30 -0.58 52,500 52,500 51,300 7,410 380,133,000
22/11/2017 51,600 1.10 2.18 50,600 52,900 50,600 23,490 1,212,084,000
21/11/2017 50,500 -1.20 -2.32 51,700 51,700 50,100 114,120 5,763,060,000
20/11/2017 51,700 -0.80 -1.52 52,500 52,500 51,700 77,770 4,020,709,000
17/11/2017 52,500 -0.10 -0.19 53,500 53,500 52,500 22,220 1,166,550,000
16/11/2017 52,600 -0.40 -0.75 53,000 53,100 52,600 21,030 1,106,178,000
15/11/2017 53,000 0.10 0.19 52,900 53,000 52,900 7,840 415,520,000
14/11/2017 52,900 -0.10 -0.19 53,100 53,100 52,700 21,680 1,146,872,000
13/11/2017 53,000 -0.10 -0.19 53,300 53,900 52,900 14,940 791,820,000
10/11/2017 53,100 0.20 0.38 53,000 53,200 52,900 10,970 582,507,000
09/11/2017 52,900 -0.10 -0.19 53,000 53,100 52,900 16,440 869,676,000
08/11/2017 53,000 0.00 ■■ 0.00 53,000 53,200 52,900 33,790 1,790,870,000
07/11/2017 53,000 -0.50 -0.93 53,500 53,500 52,800 20,260 1,073,780,000
06/11/2017 53,500 -0.50 -0.93 54,000 54,000 53,500 100,960 5,401,360,000
03/11/2017 54,000 0.00 ■■ 0.00 54,000 54,300 53,900 20,240 1,092,960,000
02/11/2017 54,000 0.00 ■■ 0.00 54,000 54,300 53,900 18,270 986,580,000
01/11/2017 54,000 -0.30 -0.55 54,300 55,000 54,000 79,000 4,266,000,000
31/10/2017 54,300 -0.30 -0.55 54,600 54,600 54,200 26,210 1,423,203,000
30/10/2017 54,600 -0.50 -0.91 55,300 55,300 54,600 28,140 1,536,444,000
27/10/2017 55,100 -0.40 -0.72 55,900 55,900 55,100 10,140 558,714,000
26/10/2017 55,500 0.00 ■■ 0.00 55,600 55,900 55,100 15,080 836,940,000
25/10/2017 55,500 0.00 ■■ 0.00 56,200 56,200 55,100 18,700 1,037,850,000
24/10/2017 55,500 -1.00 -1.77 55,700 56,400 55,500 12,830 712,065,000
23/10/2017 56,500 -0.50 -0.88 56,900 56,900 55,600 31,170 1,761,105,000
20/10/2017 57,000 0.10 0.18 55,800 57,000 55,800 21,900 1,248,300,000
19/10/2017 56,900 0.10 0.18 57,000 57,000 55,800 18,630 1,060,047,000
18/10/2017 56,800 0.50 0.89 56,500 56,800 55,800 12,300 698,640,000
17/10/2017 56,300 0.30 0.54 56,000 57,000 55,800 5,960 335,548,000
16/10/2017 56,000 -2.80 -4.76 57,500 57,500 55,000 18,110 1,014,160,000
13/10/2017 58,800 3.80 6.91 54,900 58,800 54,500 62,500 3,675,000,000
12/10/2017 55,000 0.00 ■■ 0.00 55,000 55,000 54,700 21,850 1,201,750,000
11/10/2017 55,000 -3.20 -5.50 56,000 56,000 55,000 66,980 3,683,900,000
10/10/2017 58,200 -1.00 -1.69 59,000 59,000 58,100 76,390 4,445,898,000
09/10/2017 59,200 0.20 0.34 59,000 59,200 58,000 118,800 7,032,960,000
06/10/2017 59,000 0.00 ■■ 0.00 59,000 59,000 58,300 17,390 1,026,010,000
05/10/2017 59,000 -0.30 -0.51 59,300 59,300 58,600 9,610 566,990,000
04/10/2017 59,300 0.40 0.68 58,900 59,300 57,800 28,970 1,717,921,000
03/10/2017 58,900 0.90 1.55 58,000 59,000 57,800 41,970 2,472,033,000
02/10/2017 58,000 -0.40 -0.68 58,400 58,500 57,800 15,550 901,900,000
29/09/2017 58,400 0.00 ■■ 0.00 58,500 58,500 57,800 57,190 3,339,896,000
28/09/2017 58,400 0.30 0.52 58,800 58,800 57,700 115,640 6,753,376,000
27/09/2017 58,100 2.60 4.68 57,400 58,200 57,000 131,780 7,656,418,000
26/09/2017 55,500 0.20 0.36 55,300 55,500 54,700 70,930 3,936,615,000
25/09/2017 55,300 -0.20 -0.36 55,500 55,500 54,500 54,390 3,007,767,000
22/09/2017 55,500 1.20 2.21 55,000 55,500 54,200 50,330 2,793,315,000
21/09/2017 54,300 -0.20 -0.37 54,500 54,600 54,300 29,240 1,587,732,000
20/09/2017 54,500 0.00 ■■ 0.00 54,500 54,800 54,200 39,020 2,126,590,000
19/09/2017 54,500 0.30 0.55 54,600 54,900 54,100 13,700 746,650,000
18/09/2017 54,200 -0.80 -1.45 55,000 55,000 54,100 13,800 747,960,000
15/09/2017 55,000 0.60 1.10 54,100 55,000 53,800 30,840 1,696,200,000
14/09/2017 54,400 -0.30 -0.55 54,500 54,500 54,100 9,060 492,864,000
13/09/2017 54,700 0.00 ■■ 0.00 54,300 54,700 54,100 16,550 905,285,000
12/09/2017 54,700 -0.30 -0.55 54,500 55,000 53,500 9,570 523,479,000
11/09/2017 55,000 0.00 ■■ 0.00 54,500 55,000 54,200 7,360 404,800,000
08/09/2017 55,000 0.20 0.36 54,500 55,000 54,200 7,530 414,150,000
07/09/2017 54,800 -0.20 -0.36 55,000 55,100 54,100 26,750 1,465,900,000
06/09/2017 55,000 -0.20 -0.36 55,100 55,200 54,600 17,630 969,650,000
05/09/2017 55,200 0.50 0.91 55,100 55,400 54,500 10,610 585,672,000
01/09/2017 54,700 -0.30 -0.55 55,200 55,200 54,000 18,160 993,352,000
31/08/2017 55,000 -0.20 -0.36 55,000 55,400 53,900 13,400 737,000,000
30/08/2017 55,200 1.00 1.85 54,100 55,400 53,600 8,850 488,520,000
29/08/2017 54,200 -0.30 -0.55 54,600 54,600 53,500 11,060 599,452,000
28/08/2017 54,500 1.10 2.06 54,000 54,900 53,400 11,610 632,745,000
25/08/2017 53,400 -0.40 -0.74 53,800 53,800 53,100 22,690 1,211,646,000
24/08/2017 53,800 0.00 ■■ 0.00 53,800 54,000 53,500 45,590 2,452,742,000
23/08/2017 53,800 -1.20 -2.18 55,000 55,000 53,100 42,620 2,292,956,000
22/08/2017 55,000 -0.70 -1.26 55,700 55,800 54,500 26,760 1,471,800,000
21/08/2017 55,700 -1.20 -2.11 56,000 56,800 55,700 24,010 1,337,357,000
18/08/2017 56,900 0.70 1.25 56,500 56,900 55,900 12,350 702,715,000
17/08/2017 56,200 -0.80 -1.40 57,000 57,000 56,200 4,720 265,264,000
16/08/2017 57,000 0.00 ■■ 0.00 57,000 57,200 56,100 16,880 962,160,000
15/08/2017 57,000 0.30 0.53 56,700 57,000 55,900 11,130 634,410,000
14/08/2017 56,700 -0.10 -0.18 56,500 57,000 55,800 11,470 650,349,000
11/08/2017 56,800 0.00 ■■ 0.00 56,700 56,800 56,000 8,150 462,920,000
10/08/2017 56,800 -0.20 -0.35 56,500 57,000 55,500 10,000 568,000,000
09/08/2017 57,000 0.00 ■■ 0.00 57,700 58,000 54,000 25,430 1,449,510,000
08/08/2017 57,000 -0.90 -1.55 57,600 57,700 56,600 13,750 783,750,000
07/08/2017 57,900 0.40 0.70 56,600 57,900 56,600 4,040 233,916,000
04/08/2017 57,500 -0.20 -0.35 57,000 57,700 56,500 28,440 1,635,300,000
03/08/2017 57,700 -0.20 -0.35 57,200 57,900 56,700 24,580 1,418,266,000
02/08/2017 57,900 -0.10 -0.17 58,000 58,000 57,100 26,850 1,554,615,000
01/08/2017 58,000 -0.80 -1.36 58,800 58,800 58,000 52,100 3,021,800,000
31/07/2017 58,800 0.00 ■■ 0.00 58,900 58,900 58,000 17,830 1,048,404,000
28/07/2017 58,800 0.40 0.68 59,000 59,000 58,400 3,450 202,860,000
27/07/2017 58,400 1.00 1.74 59,500 59,500 57,500 10,400 607,360,000
26/07/2017 57,400 0.70 1.23 57,200 57,400 56,800 27,510 1,579,074,000
25/07/2017 56,700 -0.80 -1.39 57,500 58,900 56,600 20,820 1,180,494,000
24/07/2017 57,500 -0.80 -1.37 58,800 58,800 57,500 8,090 465,175,000
21/07/2017 58,300 0.00 ■■ 0.00 58,400 58,500 58,000 6,330 369,039,000
20/07/2017 58,300 -0.20 -0.34 58,500 58,500 57,500 25,890 1,509,387,000
19/07/2017 58,500 -1.20 -2.01 58,600 58,700 58,300 8,510 497,835,000
18/07/2017 59,700 0.20 0.34 58,900 60,000 58,300 14,170 845,949,000
17/07/2017 59,500 -0.50 -0.83 59,000 59,800 58,200 11,590 689,605,000
14/07/2017 60,000 0.00 ■■ 0.00 59,800 60,000 58,900 11,830 709,800,000
13/07/2017 60,000 -0.40 -0.66 60,400 60,500 59,000 11,500 690,000,000
12/07/2017 60,400 0.40 0.67 60,500 60,500 59,600 19,590 1,183,236,000
11/07/2017 60,000 0.00 ■■ 0.00 58,300 60,000 58,300 18,220 1,093,200,000
10/07/2017 60,000 -0.20 -0.33 60,000 60,000 58,000 37,740 2,264,400,000
07/07/2017 60,200 -2.40 -3.83 62,000 62,800 60,200 29,960 1,803,592,000
06/07/2017 62,600 0.30 0.48 66,600 66,600 62,500 26,470 1,657,022,000
05/07/2017 83,100 -0.30 -0.36 83,400 83,400 82,000 75,050 6,236,655,000
04/07/2017 83,400 -0.20 -0.24 83,900 83,900 82,900 69,630 5,807,142,000
03/07/2017 83,600 0.00 ■■ 0.00 83,900 84,100 83,600 48,680 4,069,648,000
30/06/2017 83,600 -0.40 -0.48 84,000 84,200 83,500 75,520 6,313,472,000
29/06/2017 84,000 0.00 ■■ 0.00 84,000 84,100 83,700 28,100 2,360,400,000
28/06/2017 84,000 -0.20 -0.24 84,200 84,200 83,600 20,140 1,691,760,000
27/06/2017 84,200 0.00 ■■ 0.00 84,200 84,200 83,500 34,560 2,909,952,000
26/06/2017 84,200 0.60 0.72 83,500 84,400 83,100 57,260 4,821,292,000
23/06/2017 83,600 0.60 0.72 84,900 84,900 83,600 96,870 8,098,332,000
22/06/2017 83,000 0.50 0.61 81,300 83,300 81,300 28,700 2,382,100,000
21/06/2017 82,500 0.70 0.86 81,800 82,600 80,500 33,550 2,767,875,000
20/06/2017 81,800 1.80 2.25 80,500 82,400 80,000 55,340 4,526,812,000
19/06/2017 80,000 0.20 0.25 79,700 80,500 79,000 8,670 693,600,000
16/06/2017 79,800 0.30 0.38 79,500 79,800 78,800 29,380 2,344,524,000
15/06/2017 79,500 0.10 0.13 78,800 79,600 78,800 14,060 1,117,770,000
14/06/2017 79,400 1.30 1.66 78,100 79,400 78,100 19,870 1,577,678,000
13/06/2017 78,100 -1.10 -1.39 79,000 79,400 78,100 14,990 1,170,719,000
12/06/2017 79,200 -0.20 -0.25 79,000 79,200 78,100 10,800 855,360,000
09/06/2017 79,400 -0.50 -0.63 79,400 79,700 79,000 10,960 870,224,000
08/06/2017 79,900 0.40 0.50 79,500 79,900 78,600 23,490 1,876,851,000
07/06/2017 79,500 -0.20 -0.25 79,700 79,700 78,600 23,590 1,875,405,000
06/06/2017 79,700 -0.30 -0.38 79,100 80,000 79,000 14,190 1,130,943,000
05/06/2017 80,000 0.70 0.88 78,700 80,000 78,500 18,640 1,491,200,000
02/06/2017 79,300 0.80 1.02 79,300 79,300 78,500 9,290 736,697,000
01/06/2017 78,500 -1.50 -1.88 79,500 80,800 78,500 27,150 2,131,275,000
31/05/2017 80,000 -0.10 -0.12 80,000 80,100 79,100 11,530 922,400,000
30/05/2017 80,100 -0.90 -1.11 81,000 81,000 79,000 29,260 2,343,726,000
29/05/2017 81,000 1.00 1.25 80,000 81,900 80,000 32,990 2,672,190,000
26/05/2017 80,000 1.00 1.27 79,000 80,000 78,400 54,720 4,377,600,000
25/05/2017 79,000 1.10 1.41 77,700 79,500 77,700 34,440 2,720,760,000
24/05/2017 77,900 -0.90 -1.14 78,800 78,800 77,600 7,720 601,388,000
23/05/2017 78,800 -0.20 -0.25 78,900 78,900 77,900 18,860 1,486,168,000
22/05/2017 79,000 -1.00 -1.25 79,000 79,900 78,000 8,170 645,430,000
19/05/2017 80,000 1.00 1.27 78,100 80,000 77,000 49,160 3,932,800,000
18/05/2017 79,000 -0.20 -0.25 79,000 79,000 78,000 10,180 804,220,000
17/05/2017 79,200 0.00 ■■ 0.00 79,000 79,600 78,100 9,900 784,080,000
16/05/2017 79,200 -0.50 -0.63 79,200 80,000 78,600 14,310 1,133,352,000
15/05/2017 79,700 -0.30 -0.38 80,500 81,000 79,000 21,180 1,688,046,000
09/05/2017 76,900 -1.60 -2.04 78,500 78,500 76,900 10,120 778,228,000
08/05/2017 78,500 -1.00 -1.26 79,400 79,400 76,900 13,100 1,028,350,000
05/05/2017 79,500 0.50 0.63 79,000 79,500 77,500 36,070 2,867,565,000
04/05/2017 79,000 1.30 1.67 77,700 79,000 76,800 41,260 3,259,540,000
03/05/2017 77,700 -1.70 -2.14 79,500 79,500 77,700 25,900 2,012,430,000
28/04/2017 79,400 0.40 0.51 79,500 80,000 77,100 35,420 2,812,348,000
27/04/2017 79,000 4.20 5.61 74,900 79,000 74,600 59,760 4,721,040,000
26/04/2017 74,800 0.20 0.27 74,900 75,500 74,400 10,770 805,596,000
25/04/2017 74,600 0.10 0.13 74,600 74,600 73,900 27,500 2,051,500,000
24/04/2017 74,500 -0.50 -0.67 75,000 75,000 74,000 37,740 2,811,630,000
21/04/2017 75,000 1.20 1.63 73,800 75,000 72,800 17,650 1,323,750,000
20/04/2017 73,800 0.60 0.82 73,300 73,800 73,000 15,550 1,147,590,000
19/04/2017 73,200 -0.10 -0.14 73,300 73,300 72,800 9,260 677,832,000
18/04/2017 73,300 0.70 0.96 73,400 73,400 72,600 6,080 445,664,000
17/04/2017 72,600 -0.60 -0.82 73,400 73,600 70,000 12,210 886,446,000
14/04/2017 73,200 -0.80 -1.08 73,500 73,700 73,200 19,880 1,455,216,000
13/04/2017 74,000 -0.30 -0.40 74,000 74,300 73,500 12,010 888,740,000
12/04/2017 74,300 0.00 ■■ 0.00 73,800 74,400 73,500 23,250 1,727,475,000
11/04/2017 74,300 -0.10 -0.13 74,000 74,900 73,600 33,090 2,458,587,000
10/04/2017 74,400 0.30 0.40 74,900 74,900 73,500 29,330 2,182,152,000
07/04/2017 74,100 1.00 1.37 73,600 74,500 73,000 21,130 1,565,733,000
05/04/2017 73,100 -0.50 -0.68 74,500 74,500 73,100 16,380 1,197,378,000
04/04/2017 73,600 0.00 ■■ 0.00 74,100 74,300 73,300 25,750 1,895,200,000
03/04/2017 73,600 -0.80 -1.08 74,400 74,400 73,500 8,540 628,544,000
31/03/2017 74,400 -1.60 -2.11 76,000 76,000 74,100 19,470 1,448,568,000
30/03/2017 76,000 3.20 4.40 72,800 76,000 72,800 49,340 3,749,840,000
29/03/2017 72,800 -1.00 -1.36 73,900 73,900 72,800 16,520 1,202,656,000
28/03/2017 73,800 -0.60 -0.81 74,400 74,400 73,300 19,830 1,463,454,000
27/03/2017 74,400 0.00 ■■ 0.00 74,400 74,700 73,200 46,210 3,438,024,000
24/03/2017 74,400 -0.40 -0.53 74,500 75,000 74,400 11,510 856,344,000
23/03/2017 74,800 0.20 0.27 74,600 75,800 74,000 17,960 1,343,408,000
22/03/2017 74,600 -1.30 -1.71 75,500 75,500 74,500 15,430 1,151,078,000
21/03/2017 75,900 0.60 0.80 75,300 76,000 74,700 31,250 2,371,875,000
20/03/2017 75,300 0.70 0.94 74,400 76,000 74,400 35,420 2,667,126,000
17/03/2017 74,600 0.10 0.13 74,300 75,000 74,000 33,580 2,505,068,000
16/03/2017 74,500 0.00 ■■ 0.00 74,500 74,900 74,200 28,310 2,109,095,000
15/03/2017 74,500 -0.10 -0.13 77,100 77,100 74,500 33,570 2,500,965,000
14/03/2017 77,600 -0.10 -0.13 77,800 78,100 77,400 21,060 1,634,256,000
13/03/2017 77,700 -0.30 -0.38 78,000 78,200 77,500 27,890 2,167,053,000
10/03/2017 78,000 0.00 ■■ 0.00 78,000 78,500 77,500 9,150 713,700,000
09/03/2017 78,000 -0.70 -0.89 78,700 78,800 78,000 18,570 1,448,460,000
08/03/2017 78,700 1.40 1.81 77,700 79,000 77,500 29,320 2,307,484,000
07/03/2017 77,300 0.80 1.05 77,000 77,400 76,500 23,320 1,802,636,000
06/03/2017 76,500 0.50 0.66 76,000 77,000 76,000 26,470 2,024,955,000
03/03/2017 76,000 0.00 ■■ 0.00 76,000 76,400 75,800 45,540 3,461,040,000
02/03/2017 76,000 -0.50 -0.65 76,600 77,500 75,500 34,560 2,626,560,000
01/03/2017 76,500 -1.00 -1.29 77,900 77,900 76,000 21,680 1,658,520,000
28/02/2017 77,500 1.20 1.57 77,000 79,000 76,900 20,660 1,601,150,000
27/02/2017 76,300 -1.70 -2.18 77,500 77,500 76,300 31,180 2,379,034,000
24/02/2017 78,000 1.00 1.30 77,000 78,900 77,000 29,060 2,266,680,000
23/02/2017 77,000 -2.40 -3.02 78,500 78,500 77,000 46,970 3,616,690,000
22/02/2017 79,400 -1.60 -1.98 80,500 80,500 77,000 35,090 2,786,146,000
21/02/2017 81,000 2.70 3.45 79,500 81,600 78,400 62,510 5,063,310,000
20/02/2017 78,300 5.10 6.97 74,500 78,300 73,200 107,340 8,404,722,000
17/02/2017 73,200 0.20 0.27 73,000 74,200 71,500 53,630 3,925,716,000
16/02/2017 73,000 1.00 1.39 73,000 73,500 72,600 63,690 4,649,370,000
15/02/2017 72,000 2.00 2.86 70,000 72,000 70,000 64,320 4,631,040,000
14/02/2017 70,000 -0.40 -0.57 71,000 71,000 69,800 45,390 3,177,300,000
13/02/2017 70,400 -0.60 -0.85 71,000 71,000 70,000 45,670 3,215,168,000
10/02/2017 71,000 -0.80 -1.11 71,800 71,800 70,700 21,700 1,540,700,000
09/02/2017 71,800 -1.00 -1.37 72,800 72,800 70,200 22,030 1,581,754,000
08/02/2017 72,800 2.60 3.70 70,000 72,800 69,600 27,410 1,995,448,000
07/02/2017 70,200 -0.30 -0.43 70,500 71,000 69,700 38,600 2,709,720,000
06/02/2017 70,500 -1.00 -1.40 72,000 72,000 70,400 21,780 1,535,490,000
03/02/2017 71,500 -0.30 -0.42 72,000 72,500 71,500 68,950 4,929,925,000
02/02/2017 71,800 -0.70 -0.97 72,500 72,700 71,800 14,520 1,042,536,000
25/01/2017 72,500 1.50 2.11 72,000 72,500 71,500 13,730 995,425,000
24/01/2017 71,000 -1.60 -2.20 72,600 72,600 71,000 31,310 2,223,010,000
23/01/2017 72,600 0.00 ■■ 0.00 72,800 73,000 72,500 12,060 875,556,000
20/01/2017 72,600 0.10 0.14 73,900 74,000 72,000 17,730 1,287,198,000
19/01/2017 72,500 -0.50 -0.68 73,800 73,800 71,500 9,010 653,225,000
18/01/2017 73,000 0.00 ■■ 0.00 74,400 74,400 72,000 11,760 858,480,000
17/01/2017 73,000 -1.10 -1.48 74,100 74,200 73,000 6,980 509,540,000
16/01/2017 74,100 -0.40 -0.54 74,800 75,400 74,100 7,450 552,045,000
13/01/2017 74,500 -0.30 -0.40 74,800 74,800 73,800 2,480 184,760,000
12/01/2017 74,800 0.00 ■■ 0.00 74,600 74,900 74,000 3,580 267,784,000
11/01/2017 74,800 0.00 ■■ 0.00 75,300 75,300 74,600 6,810 509,388,000
10/01/2017 74,800 0.40 0.54 74,100 75,200 74,100 4,150 310,420,000
09/01/2017 74,400 -0.10 -0.13 74,500 74,500 74,200 5,520 410,688,000
06/01/2017 74,500 0.00 ■■ 0.00 74,500 74,500 74,100 4,720 351,640,000
05/01/2017 74,500 1.50 2.05 74,000 74,500 73,000 12,420 925,290,000
04/01/2017 73,000 0.00 ■■ 0.00 73,000 73,500 72,400 9,100 664,300,000
03/01/2017 73,000 0.10 0.14 73,800 73,800 72,500 6,890 502,970,000
30/12/2016 72,900 -1.00 -1.35 72,900 73,900 72,800 3,070 223,803,000
29/12/2016 73,900 0.50 0.68 74,000 74,000 72,000 1,230 90,897,000
28/12/2016 73,400 -1.10 -1.48 74,000 75,900 73,300 1,570 115,238,000
27/12/2016 74,500 2.00 2.76 72,600 74,500 72,500 25,250 1,881,125,000
26/12/2016 72,500 -0.10 -0.14 72,500 72,900 71,500 5,630 408,175,000
23/12/2016 72,600 1.10 1.54 72,000 73,000 71,500 15,370 1,115,862,000
22/12/2016 71,500 -4.00 -5.30 75,300 75,300 71,500 13,250 947,375,000
21/12/2016 75,500 0.00 ■■ 0.00 76,100 76,100 75,500 2,870 216,685,000
20/12/2016 75,500 2.70 3.71 72,800 75,500 71,300 33,160 2,503,580,000
19/12/2016 72,800 0.00 ■■ 0.00 72,800 73,000 71,700 5,000 364,000,000
16/12/2016 72,800 -0.20 -0.27 73,500 73,500 71,000 5,860 426,608,000
15/12/2016 73,000 -0.40 -0.54 73,400 73,400 73,000 500 36,500,000
14/12/2016 73,400 2.30 3.23 72,000 73,900 71,000 32,580 2,391,372,000
13/12/2016 71,100 0.10 0.14 71,000 72,300 71,000 50,990 3,625,389,000
12/12/2016 71,000 -1.10 -1.53 73,000 74,500 71,000 7,380 523,980,000
09/12/2016 72,100 -0.60 -0.83 72,700 72,700 72,100 13,950 1,005,795,000
08/12/2016 72,700 1.40 1.96 72,800 72,800 71,300 10,710 778,617,000
07/12/2016 71,300 -1.70 -2.33 73,600 74,500 71,000 18,310 1,305,503,000
06/12/2016 73,000 -1.90 -2.54 74,900 74,900 73,000 12,350 901,550,000
05/12/2016 74,900 -1.00 -1.32 73,600 75,800 73,500 2,240 167,776,000
02/12/2016 75,900 0.40 0.53 74,500 75,900 73,500 10,070 764,313,000
01/12/2016 75,500 -0.20 -0.26 76,000 77,000 75,500 8,470 639,485,000
30/11/2016 75,700 3.20 4.41 71,500 76,000 71,500 10,720 811,504,000
29/11/2016 72,500 -1.80 -2.42 73,500 73,600 72,500 33,180 2,405,550,000
28/11/2016 74,300 -3.10 -4.01 77,400 77,400 74,200 62,470 4,641,521,000
25/11/2016 77,400 -2.60 -3.25 78,000 79,000 77,400 12,330 954,342,000
24/11/2016 80,000 1.40 1.78 78,600 80,400 78,000 17,710 1,416,800,000
23/11/2016 78,600 3.20 4.24 75,400 80,000 75,400 18,790 1,476,894,000
22/11/2016 75,400 -2.00 -2.58 76,200 76,700 72,600 124,520 9,388,808,000
21/11/2016 77,400 -1.60 -2.03 79,000 84,000 77,400 60,300 4,667,220,000
18/11/2016 79,000 -2.10 -2.59 81,900 81,900 79,000 110,920 8,762,680,000
17/11/2016 81,100 -6.00 -6.89 87,400 87,400 81,100 328,540 26,644,594,000
16/11/2016 87,100 -1.60 -1.80 88,000 88,000 87,100 26,500 2,308,150,000
15/11/2016 88,700 0.60 0.68 89,000 89,000 87,000 60,720 5,385,864,000
14/11/2016 88,100 -0.90 -1.01 89,800 89,900 88,100 3,180 280,158,000
11/11/2016 89,000 1.30 1.48 88,000 89,200 87,700 24,540 2,184,060,000
10/11/2016 87,700 -0.20 -0.23 88,000 90,000 87,600 41,630 3,650,951,000
09/11/2016 87,900 -1.60 -1.79 88,000 89,600 85,000 58,430 5,135,997,000
08/11/2016 89,500 -0.70 -0.78 90,400 90,400 88,000 25,830 2,311,785,000
07/11/2016 90,200 0.60 0.67 90,500 90,500 90,000 8,080 728,816,000
04/11/2016 89,600 -0.40 -0.44 88,500 90,700 88,500 10,420 933,632,000
03/11/2016 90,000 -0.60 -0.66 90,900 90,900 88,000 13,810 1,242,900,000
02/11/2016 90,600 -1.50 -1.63 90,900 91,900 90,000 23,130 2,095,578,000
01/11/2016 92,100 -0.70 -0.75 92,700 92,700 90,000 30,990 2,854,179,000
31/10/2016 92,800 -1.20 -1.28 95,000 95,000 92,000 6,900 640,320,000
28/10/2016 94,000 1.50 1.62 93,500 94,400 93,000 19,560 1,838,640,000
27/10/2016 92,500 0.70 0.76 92,200 93,000 91,000 17,740 1,640,950,000
26/10/2016 91,800 -0.20 -0.22 91,100 92,300 90,600 9,060 831,708,000
25/10/2016 92,000 0.00 ■■ 0.00 91,500 92,500 90,000 13,350 1,228,200,000
24/10/2016 92,000 -1.20 -1.29 93,200 94,000 92,000 36,760 3,381,920,000
21/10/2016 93,200 -0.80 -0.85 95,000 95,000 93,100 31,600 2,945,120,000
20/10/2016 94,000 -0.70 -0.74 95,000 96,500 94,000 49,200 4,624,800,000
19/10/2016 94,700 0.70 0.74 94,000 95,000 92,500 31,860 3,017,142,000
18/10/2016 94,000 0.40 0.43 93,600 94,800 91,800 38,990 3,665,060,000
17/10/2016 93,600 -1.40 -1.47 96,000 96,000 93,600 52,950 4,956,120,000
14/10/2016 95,000 3.00 3.26 92,000 95,500 92,000 42,380 4,026,100,000
13/10/2016 92,000 2.00 2.22 90,000 92,000 90,000 22,240 2,046,080,000
12/10/2016 90,000 1.20 1.35 88,800 90,800 88,000 18,190 1,637,100,000
11/10/2016 88,800 -0.70 -0.78 89,500 89,500 86,600 32,990 2,929,512,000
10/10/2016 89,500 -0.50 -0.56 90,000 90,000 88,100 8,560 766,120,000
07/10/2016 90,000 0.00 ■■ 0.00 91,400 91,400 87,500 34,680 3,121,200,000
06/10/2016 90,000 1.90 2.16 88,200 91,900 88,100 15,960 1,436,400,000
05/10/2016 88,100 0.10 0.11 88,000 88,800 88,000 29,740 2,620,094,000
04/10/2016 88,000 -2.60 -2.87 91,800 91,900 88,000 80,300 7,066,400,000
03/10/2016 90,600 -3.40 -3.62 94,000 94,000 90,500 87,780 7,952,868,000
30/09/2016 94,000 -3.00 -3.09 97,500 97,500 94,000 40,050 3,764,700,000
29/09/2016 97,000 0.50 0.52 97,000 98,800 96,000 55,700 5,402,900,000
28/09/2016 99,500 -0.50 -0.50 100,900 100,900 99,100 53,430 5,316,285,000
27/09/2016 100,000 1.60 1.63 98,600 100,000 98,600 84,550 8,455,000,000
26/09/2016 98,400 0.40 0.41 98,000 98,800 98,000 77,970 7,672,248,000
23/09/2016 98,000 -0.50 -0.51 99,000 99,000 98,000 30,970 3,035,060,000
22/09/2016 98,500 0.00 ■■ 0.00 97,100 99,700 97,100 63,270 6,232,095,000
21/09/2016 98,500 -0.50 -0.51 99,000 101,000 97,000 250,780 24,701,830,000
20/09/2016 99,000 0.00 ■■ 0.00 99,500 99,500 98,200 64,720 6,407,280,000
19/09/2016 99,000 3.60 3.77 95,400 100,000 95,400 145,740 14,428,260,000
16/09/2016 95,400 3.40 3.70 94,000 95,900 93,500 87,760 8,372,304,000
15/09/2016 92,000 0.50 0.55 91,500 92,500 91,500 46,990 4,323,080,000
14/09/2016 91,500 -0.50 -0.54 92,000 93,400 91,500 59,340 5,429,610,000
13/09/2016 92,000 1.00 1.10 93,000 95,000 91,000 39,670 3,649,640,000
12/09/2016 91,000 1.00 1.11 89,000 91,000 88,500 83,200 7,571,200,000
09/09/2016 90,000 -0.50 -0.55 91,000 91,000 89,000 74,620 6,715,800,000
08/09/2016 90,500 2.50 2.84 88,000 91,000 87,500 178,420 16,147,010,000
07/09/2016 88,000 -3.00 -3.30 89,500 90,500 87,500 56,410 4,964,080,000
06/09/2016 91,000 0.00 ■■ 0.00 91,000 91,500 89,500 72,380 6,586,580,000
05/09/2016 91,000 2.50 2.82 89,500 91,000 89,000 97,140 8,839,740,000
01/09/2016 88,500 2.00 2.31 87,000 88,500 87,000 108,550 9,606,675,000
31/08/2016 86,500 3.50 4.22 84,000 86,500 83,500 207,210 17,923,665,000
30/08/2016 83,000 1.00 1.22 81,500 83,000 81,500 63,260 5,250,580,000
29/08/2016 82,000 0.00 ■■ 0.00 82,000 82,000 80,500 17,100 1,402,200,000
26/08/2016 82,000 0.00 ■■ 0.00 82,500 82,500 82,000 22,320 1,830,240,000
25/08/2016 82,000 2.00 2.50 80,500 83,000 80,000 73,610 6,036,020,000
24/08/2016 80,000 -2.00 -2.44 82,000 82,500 80,000 97,210 7,776,800,000
23/08/2016 82,000 -0.50 -0.61 82,500 83,000 81,500 49,870 4,089,340,000
22/08/2016 82,500 -1.00 -1.20 83,000 83,000 82,000 23,400 1,930,500,000
19/08/2016 83,500 -1.50 -1.76 86,000 86,000 83,500 32,060 2,677,010,000
18/08/2016 85,000 1.00 1.19 84,500 86,500 84,000 51,090 4,342,650,000
17/08/2016 84,000 1.50 1.82 82,500 84,500 82,000 41,370 3,475,080,000
16/08/2016 82,500 1.00 1.23 80,500 83,000 80,500 45,070 3,718,275,000
15/08/2016 81,500 2.50 3.16 79,000 81,500 78,000 87,450 7,127,175,000
12/08/2016 79,000 -1.00 -1.25 81,000 81,000 78,500 25,350 2,002,650,000
11/08/2016 80,000 -1.50 -1.84 82,000 82,000 80,000 23,980 1,918,400,000
10/08/2016 81,500 2.00 2.52 79,500 81,500 79,500 21,440 1,747,360,000
09/08/2016 79,500 2.00 2.58 77,500 79,500 77,000 16,000 1,272,000,000
08/08/2016 77,500 -4.00 -4.91 81,500 81,500 77,000 62,220 4,822,050,000
05/08/2016 81,500 -1.50 -1.81 81,000 83,000 81,000 8,250 672,375,000
04/08/2016 83,000 -1.00 -1.19 86,000 86,000 83,000 4,950 410,850,000
03/08/2016 84,000 2.50 3.07 81,500 84,000 81,500 40,990 3,443,160,000
02/08/2016 81,500 -2.50 -2.98 83,500 85,000 81,500 33,990 2,770,185,000
01/08/2016 84,000 -2.50 -2.89 84,500 86,000 84,000 14,010 1,176,840,000
29/07/2016 86,500 -1.50 -1.70 88,000 89,000 86,500 39,860 3,447,890,000
28/07/2016 88,000 -1.50 -1.68 88,000 89,500 88,000 29,220 2,571,360,000
27/07/2016 89,500 1.50 1.70 88,000 89,500 87,000 56,430 5,050,485,000
26/07/2016 88,000 3.00 3.53 85,000 88,000 84,000 91,570 8,058,160,000
25/07/2016 85,000 -0.50 -0.58 85,000 85,500 84,500 49,490 4,206,650,000
22/07/2016 85,500 0.00 ■■ 0.00 81,000 85,500 81,000 56,770 4,853,835,000
21/07/2016 85,500 2.50 3.01 87,000 87,500 83,500 106,610 9,115,155,000
20/07/2016 83,000 3.00 3.75 80,000 85,000 79,000 106,040 8,801,320,000
19/07/2016 80,000 3.00 3.90 79,000 82,000 79,000 104,650 8,372,000,000
18/07/2016 77,000 2.00 2.67 74,000 77,000 74,000 25,030 1,927,310,000
15/07/2016 75,000 0.00 ■■ 0.00 73,000 77,000 71,000 75,640 5,673,000,000
14/07/2016 75,000 -1.50 -1.96 76,500 78,000 75,000 48,190 3,614,250,000
13/07/2016 76,500 1.00 1.32 77,000 79,500 75,000 28,910 2,211,615,000
12/07/2016 75,500 0.50 0.67 74,000 76,000 72,500 52,740 3,981,870,000
11/07/2016 75,000 -5.50 -6.83 81,000 81,000 75,000 90,520 6,789,000,000
08/07/2016 80,500 -1.50 -1.83 82,000 82,500 80,000 47,380 3,814,090,000
07/07/2016 82,000 4.50 5.81 77,500 82,000 77,500 86,600 7,101,200,000
06/07/2016 77,500 3.50 4.73 73,500 78,000 72,500 104,670 8,111,925,000
05/07/2016 74,000 0.50 0.68 73,500 74,000 72,500 45,700 3,381,800,000
04/07/2016 73,500 2.00 2.80 72,000 73,500 72,000 44,850 3,296,475,000
01/07/2016 71,500 2.00 2.88 69,000 71,500 69,000 82,510 5,899,465,000
30/06/2016 69,500 -0.50 -0.71 70,500 70,500 69,000 61,210 4,254,095,000
29/06/2016 70,000 4.00 6.06 70,500 70,500 68,000 92,180 6,452,600,000
28/06/2016 82,500 3.00 3.77 81,500 83,000 80,000 92,000 7,590,000,000
27/06/2016 79,500 -2.50 -3.05 82,000 82,000 79,000 31,090 2,471,655,000
24/06/2016 82,000 -0.50 -0.61 82,000 82,000 77,000 140,550 11,525,100,000
23/06/2016 82,500 -1.00 -1.20 84,000 84,000 81,500 117,290 9,676,425,000
22/06/2016 83,500 1.00 1.21 82,000 84,500 81,500 99,080 8,273,180,000
21/06/2016 82,500 -0.50<