Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 319.69 +0.68 (+0.21%)
  • UPCOM-Index 88.84 +0.01 (+0.02%)
CTCP Phát Triển Đô Thị Từ Liêm
Tu Liem Urban Development Joint-Stock Company
Mã CK:      NTL      25.70      +0.10 (+0.39%)      (cập nhật 11:00 15/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.lideco.vn
NTL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/06/2021 25,700 0.10 0.39 25,700 26,000 25,550 16,110 414,027,000
14/06/2021 25,700 0.20 0.78 25,500 26,300 25,300 100,860 2,592,102,000
11/06/2021 26,500 0.50 1.89 26,000 26,700 25,950 77,920 2,064,880,000
10/06/2021 26,000 -0.25 -0.96 26,250 26,200 25,800 57,270 1,489,020,000
09/06/2021 26,250 0.05 0.19 26,200 26,450 25,600 67,840 1,780,800,000
08/06/2021 26,200 -0.70 -2.67 26,900 27,200 26,200 114,140 2,990,468,000
07/06/2021 26,900 -0.05 -0.19 26,900 27,200 26,600 81,880 2,202,572,000
04/06/2021 26,900 -0.20 -0.74 27,100 27,200 26,500 79,120 2,128,328,000
03/06/2021 27,100 0.20 0.74 26,900 27,250 26,150 119,550 3,239,805,000
02/06/2021 26,900 0.40 1.49 26,500 27,050 26,400 121,840 3,277,496,000
01/06/2021 26,500 0.65 2.45 25,850 26,900 25,650 124,390 3,296,335,000
31/05/2021 25,850 -1.15 -4.45 26,200 26,300 25,600 74,260 1,919,621,000
28/05/2021 26,200 0.30 1.15 25,900 26,500 25,900 87,730 2,298,526,000
27/05/2021 25,900 0.20 0.77 25,700 26,600 25,350 116,890 3,027,451,000
26/05/2021 25,700 0.05 0.19 25,650 25,800 25,150 80,690 2,073,733,000
25/05/2021 25,650 -0.05 -0.19 25,700 26,000 25,500 65,390 1,677,253,500
24/05/2021 25,700 1.10 4.28 24,600 26,200 24,650 115,340 2,964,238,000
23/05/2021 24,600 0.35 1.42 24,250 25,300 24,000 51,380 1,263,948,000
21/05/2021 24,600 0.35 1.42 24,250 25,300 24,000 51,380 1,263,948,000
20/05/2021 24,250 0.25 1.03 24,000 24,300 23,900 39,370 954,722,500
19/05/2021 24,000 -0.20 -0.83 24,200 24,400 23,950 78,710 1,889,040,000
18/05/2021 24,200 -0.45 -1.86 24,650 24,650 24,000 57,990 1,403,358,000
17/05/2021 24,650 -0.60 -2.43 25,250 25,350 24,650 46,830 1,154,359,500
16/05/2021 25,250 -0.10 -0.40 25,350 25,550 25,100 65,360 1,650,340,000
14/05/2021 25,250 -0.10 -0.40 25,350 25,550 25,100 65,360 1,650,340,000
13/05/2021 25,350 0.55 2.17 24,800 25,750 24,800 102,910 2,608,768,500
12/05/2021 24,800 0.35 1.41 24,450 24,900 24,100 41,040 1,017,792,000
11/05/2021 24,450 0.50 2.04 23,950 25,000 23,900 62,460 1,527,147,000
10/05/2021 23,950 0.05 0.21 23,900 24,100 23,750 53,480 1,280,846,000
09/05/2021 23,900 -0.60 -2.51 24,500 24,600 23,900 46,580 1,113,262,000
07/05/2021 23,900 -0.60 -2.51 24,500 24,600 23,900 46,580 1,113,262,000
06/05/2021 24,500 -0.30 -1.22 24,800 25,300 24,450 53,040 1,299,480,000
05/05/2021 24,800 0.85 3.43 23,950 25,000 24,000 68,270 1,693,096,000
04/05/2021 23,950 -0.30 -1.25 24,250 24,100 23,500 38,590 924,230,500
03/05/2021 29,500 1.90 6.44 27,600 29,500 29,500 660 19,470,000
30/04/2021 24,250 0.25 1.03 24,000 24,600 23,900 35,760 867,180,000
29/04/2021 24,250 0.25 1.03 24,000 24,600 23,900 35,760 867,180,000
28/04/2021 24,000 0.30 1.25 23,700 24,500 23,500 37,450 898,800,000
27/04/2021 23,700 -0.30 -1.27 24,000 24,150 23,500 38,840 920,508,000
26/04/2021 24,000 -1.25 -5.21 25,250 25,350 24,000 62,130 1,491,120,000
23/04/2021 25,250 0.85 3.37 24,400 25,400 23,550 128,430 3,242,857,500
22/04/2021 24,400 -1.60 -6.56 26,000 25,900 24,400 95,240 2,323,856,000
21/04/2021 26,000 -0.30 -1.15 26,300 26,500 25,600 72,670 1,889,420,000
20/04/2021 26,000 -0.30 -1.15 26,300 26,500 25,600 72,670 1,889,420,000
19/04/2021 26,300 0.05 0.19 26,300 26,500 25,600 78,040 2,052,452,000
16/04/2021 26,300 -0.50 -1.90 26,800 26,900 25,300 87,160 2,292,308,000
15/04/2021 26,800 -0.80 -2.99 27,600 27,600 26,800 95,050 2,547,340,000
14/04/2021 27,600 0.15 0.54 27,450 27,600 27,050 53,030 1,463,628,000
13/04/2021 27,450 -0.60 -2.19 28,050 28,500 27,350 120,140 3,297,843,000
12/04/2021 28,050 0.30 1.07 28,150 28,200 27,800 80,670 2,262,793,500
09/04/2021 28,150 -0.35 -1.24 28,500 28,600 28,000 53,430 1,504,054,500
08/04/2021 28,500 0.90 3.16 27,600 28,800 27,550 154,230 4,395,555,000
07/04/2021 27,600 0.45 1.63 27,150 27,700 27,000 63,930 1,764,468,000
06/04/2021 27,150 -0.20 -0.74 27,350 27,500 27,050 56,530 1,534,789,500
05/04/2021 27,350 -0.40 -1.46 27,750 27,850 27,150 49,830 1,362,850,500
02/04/2021 27,750 0.15 0.54 27,600 28,100 27,550 74,830 2,076,532,500
01/04/2021 27,600 0.70 2.54 26,900 27,600 26,800 87,630 2,418,588,000
31/03/2021 26,900 -0.10 -0.37 27,000 27,050 26,750 40,780 1,096,982,000
30/03/2021 27,000 -0.20 -0.74 27,200 27,500 26,600 46,480 1,254,960,000
29/03/2021 27,200 0.30 1.10 26,900 27,200 26,750 71,030 1,932,016,000
26/03/2021 26,900 -0.10 -0.37 27,000 27,000 25,200 115,990 3,120,131,000
25/03/2021 27,000 -0.30 -1.11 27,300 27,500 26,500 127,920 3,453,840,000
24/03/2021 27,300 -1.20 -4.40 28,500 28,300 26,550 142,950 3,902,535,000
23/03/2021 28,500 -0.50 -1.75 29,000 29,150 28,100 114,050 3,250,425,000
22/03/2021 29,000 0.70 2.41 28,300 29,300 28,500 185,150 5,369,350,000
19/03/2021 28,300 1.00 3.53 27,300 28,450 27,200 218,100 6,172,230,000
18/03/2021 27,300 0.20 0.73 27,100 27,550 27,150 56,900 1,553,370,000
17/03/2021 27,100 -0.15 -0.55 27,250 27,200 26,850 68,180 1,847,678,000
16/03/2021 27,250 -0.35 -1.28 27,600 27,800 26,900 69,790 1,901,777,500
15/03/2021 27,600 -0.25 -0.91 27,850 27,900 27,350 65,880 1,818,288,000
12/03/2021 27,850 0.10 0.36 27,750 28,500 27,700 107,180 2,984,963,000
11/03/2021 27,750 0.15 0.54 27,600 27,900 27,500 86,300 2,394,825,000
10/03/2021 27,600 0.35 1.27 27,250 28,000 27,100 83,850 2,314,260,000
09/03/2021 27,250 0.45 1.65 26,800 27,750 26,200 97,670 2,661,507,500
08/03/2021 26,800 0.10 0.37 26,700 27,400 26,600 95,610 2,562,348,000
05/03/2021 26,700 -0.30 -1.12 27,000 26,900 26,000 122,900 3,281,430,000
04/03/2021 27,000 -0.40 -1.48 27,400 28,200 26,500 122,640 3,311,280,000
03/03/2021 27,400 -0.25 -0.91 27,650 27,600 27,050 109,710 3,006,054,000
02/03/2021 27,650 -0.75 -2.71 28,400 28,500 27,500 140,950 3,897,267,500
01/03/2021 28,400 0.60 2.11 27,800 28,450 27,800 151,980 4,316,232,000
26/02/2021 27,800 0.05 0.18 27,750 27,900 27,100 84,640 2,352,992,000
25/02/2021 27,750 0.45 1.62 27,300 28,100 27,300 128,450 3,564,487,500
24/02/2021 27,300 1.10 4.03 26,200 27,850 26,500 312,440 8,529,612,000
23/02/2021 26,200 0.15 0.57 26,050 26,200 25,700 70,900 1,857,580,000
22/02/2021 26,050 -0.15 -0.58 26,200 26,600 25,800 95,100 2,477,355,000
19/02/2021 26,200 0.05 0.19 26,150 26,600 25,800 97,820 2,562,884,000
18/02/2021 26,150 0.90 3.44 25,250 26,700 24,650 163,170 4,266,895,500
17/02/2021 25,250 1.65 6.53 23,600 25,250 23,800 116,690 2,946,422,500
10/02/2021 23,600 0.35 1.48 23,250 23,800 23,000 68,140 1,608,104,000
09/02/2021 23,600 0.35 1.48 23,250 23,800 23,000 68,140 1,608,104,000
08/02/2021 23,250 -0.80 -3.44 24,050 24,450 22,600 91,950 2,137,837,500
05/02/2021 24,050 0.45 1.87 23,600 24,100 23,000 66,840 1,607,502,000
05/01/2021 25,900 0.10 0.39 25,800 26,100 25,600 20,300 525,770,000
04/01/2021 25,800 0.55 2.13 25,250 26,400 25,800 157,670 4,067,886,000
01/01/2021 25,250 0.85 3.37 24,400 25,250 24,400 1,409,950 35,601,237,500
31/12/2020 25,250 0.85 3.37 24,400 25,250 24,400 1,409,950 35,601,237,500
30/12/2020 24,400 0.15 0.61 24,250 24,650 24,250 791,730 19,318,212,000
29/12/2020 24,250 0.40 1.65 23,800 25,100 24,250 128,277 3,110,717,250
28/12/2020 23,800 -0.10 -0.42 23,950 24,200 23,700 83,961 1,998,271,800
27/12/2020 23,950 0.30 1.25 23,600 24,000 23,000 79,499 1,904,001,050
25/12/2020 23,950 0.30 1.25 23,600 24,000 23,000 79,499 1,904,001,050
24/12/2020 23,600 -0.30 -1.27 23,900 23,850 22,500 132,698 3,131,672,800
23/12/2020 23,900 -0.30 -1.26 24,200 24,900 23,800 49,649 1,186,611,100
22/12/2020 24,200 1.60 6.61 22,650 24,200 22,650 207,667 5,025,541,400
21/12/2020 22,650 -0.40 -1.77 23,000 23,200 22,650 91,508 2,072,656,200
20/12/2020 23,000 -0.30 -1.30 23,250 23,450 22,950 53,616 1,233,168,000
18/12/2020 23,000 -0.30 -1.30 23,250 23,450 22,950 53,616 1,233,168,000
17/12/2020 23,250 0.30 1.29 23,000 23,600 22,650 59,867 1,391,907,750
16/12/2020 23,000 0.30 1.30 22,700 23,050 22,700 46,233 1,063,359,000
15/12/2020 22,700 0.10 0.44 22,550 23,100 22,400 48,502 1,100,995,400
14/12/2020 22,550 0.20 0.89 22,350 22,700 22,300 46,961 1,058,970,550
13/12/2020 22,350 0.00 ■■ 0.00 22,350 22,500 22,200 65,059 1,454,068,650
11/12/2020 22,350 0.00 ■■ 0.00 22,350 22,500 22,200 65,059 1,454,068,650
10/12/2020 22,350 -0.10 -0.45 22,450 22,800 22,350 73,305 1,638,366,750
09/12/2020 22,450 -0.10 -0.45 22,500 22,950 22,400 91,388 2,051,660,600
08/12/2020 22,500 0.90 4.00 21,600 23,100 21,550 131,071 2,949,097,500
07/12/2020 21,600 0.30 1.39 21,350 21,650 21,400 83,587 1,805,479,200
04/12/2020 21,300 -0.10 -0.47 21,400 21,450 21,100 512,340 10,912,842,000
03/12/2020 21,400 0.30 1.40 21,100 21,800 21,400 120,572 2,580,240,800
02/12/2020 21,100 0.00 ■■ 0.00 21,100 21,200 20,900 63,811 1,346,412,100
01/12/2020 21,100 0.00 ■■ 0.00 21,100 21,200 20,450 89,979 1,898,556,900
30/11/2020 21,300 0.70 3.29 20,600 21,300 20,550 658,530 14,026,689,000
27/11/2020 21,300 0.70 3.29 20,600 21,300 20,550 658,530 14,026,689,000
26/11/2020 20,600 0.05 0.24 20,600 20,700 19,850 932,950 19,218,770,000
25/11/2020 20,600 -0.60 -2.91 21,200 21,400 20,550 631,090 13,000,454,000
24/11/2020 21,200 -0.45 -2.12 21,650 21,650 20,800 595,110 12,616,332,000
23/11/2020 21,650 0.80 3.70 20,850 21,950 20,750 1,036,990 22,450,833,500
20/11/2020 20,850 0.10 0.48 20,800 21,000 20,700 59,057 1,231,338,450
19/11/2020 20,800 -0.20 -0.96 21,000 21,000 20,750 56,125 1,167,400,000
18/11/2020 21,000 -0.15 -0.71 21,000 21,100 20,600 1,039,370 21,826,770,000
17/11/2020 21,000 0.80 3.81 20,200 21,000 20,150 89,351 1,876,371,000
16/11/2020 20,200 -0.70 -3.47 20,900 21,200 20,200 95,356 1,926,191,200
13/11/2020 20,900 0.10 0.48 20,800 20,900 20,550 50,724 1,060,131,600
12/11/2020 20,800 0.60 2.88 20,250 21,400 20,200 123,299 2,564,619,200
11/11/2020 20,250 0.80 3.95 19,500 20,400 19,350 100,893 2,043,083,250
10/11/2020 19,500 0.60 3.08 18,900 20,000 19,300 96,924 1,890,018,000
09/11/2020 18,900 1.20 6.35 17,700 18,900 18,050 109,765 2,074,558,500
06/11/2020 17,700 0.00 ■■ 0.00 17,700 17,850 17,550 17,682 312,971,400
05/11/2020 17,700 -0.30 -1.69 18,000 18,000 17,700 19,196 339,769,200
04/11/2020 18,000 0.20 1.11 17,800 18,050 17,600 22,629 407,322,000
03/11/2020 17,800 0.40 2.25 17,450 18,000 17,600 25,487 453,668,600
02/11/2020 17,450 0.40 2.29 17,000 17,450 17,100 23,668 413,006,600
30/10/2020 17,000 0.10 0.59 16,950 17,200 16,800 31,443 534,531,000
29/10/2020 16,950 -0.10 -0.59 17,000 17,150 16,700 37,623 637,709,850
28/10/2020 17,000 -0.10 -0.59 17,100 17,500 16,800 85,841 1,459,297,000
27/10/2020 17,100 -0.30 -1.75 17,400 17,800 17,100 51,480 880,308,000
26/10/2020 17,400 -0.90 -5.17 18,300 18,300 17,400 85,775 1,492,485,000
25/10/2020 18,300 -0.10 -0.55 18,400 18,600 18,300 42,011 768,801,300
23/10/2020 18,300 -0.10 -0.55 18,400 18,600 18,300 42,011 768,801,300
22/10/2020 18,400 -0.10 -0.54 18,450 18,450 18,200 31,133 572,847,200
21/10/2020 18,450 -0.10 -0.54 18,500 18,800 18,200 97,356 1,796,218,200
20/10/2020 18,500 0.00 ■■ 0.00 18,500 18,650 18,400 43,248 800,088,000
19/10/2020 18,500 0.00 ■■ 0.00 18,500 18,950 18,450 57,263 1,059,365,500
18/10/2020 18,500 0.60 3.24 17,900 18,800 17,650 81,854 1,514,299,000
16/10/2020 18,500 0.60 3.24 17,900 18,800 17,650 81,854 1,514,299,000
15/10/2020 17,900 -0.10 -0.56 18,000 18,200 17,900 408,340 7,309,286,000
14/10/2020 18,000 0.10 0.56 17,900 18,200 17,950 33,064 595,152,000
13/10/2020 17,900 0.10 0.56 17,750 18,050 17,350 43,218 773,602,200
12/10/2020 17,750 -0.90 -5.07 18,600 18,800 17,300 88,801 1,576,217,750
11/10/2020 18,600 0.00 ■■ 0.00 18,600 18,700 18,300 40,134 746,492,400
09/10/2020 18,600 0.00 ■■ 0.00 18,600 18,700 18,300 40,134 746,492,400
08/10/2020 18,600 0.10 0.54 18,500 18,700 18,200 61,841 1,150,242,600
07/10/2020 18,500 -0.30 -1.62 18,800 18,850 18,500 55,968 1,035,408,000
06/10/2020 18,800 0.00 ■■ 0.00 18,800 18,900 18,600 85,626 1,609,768,800
05/10/2020 18,800 0.80 4.26 18,050 18,800 18,100 88,387 1,661,675,600
04/10/2020 18,050 -0.10 -0.55 18,150 18,250 17,600 85,945 1,551,307,250
02/10/2020 18,050 -0.10 -0.55 18,150 18,250 17,600 85,945 1,551,307,250
01/10/2020 18,150 0.30 1.65 17,850 18,450 18,000 84,897 1,540,880,550
30/09/2020 17,850 0.50 2.80 17,400 18,100 17,300 99,007 1,767,274,950
29/09/2020 17,400 -0.30 -1.72 17,650 17,900 17,300 85,911 1,494,851,400
28/09/2020 17,650 0.70 3.97 16,950 17,750 16,950 102,046 1,801,111,900
25/09/2020 16,950 -0.10 -0.59 17,000 17,050 16,850 35,269 597,809,550
24/09/2020 17,000 -0.20 -1.18 17,200 17,400 16,900 38,369 652,273,000
23/09/2020 17,200 -0.20 -1.16 17,400 17,500 17,200 23,880 410,736,000
22/09/2020 17,400 -0.10 -0.57 17,500 17,500 17,250 51,944 903,825,600
21/09/2020 17,500 0.40 2.29 17,100 17,750 17,200 118,383 2,071,702,500
18/09/2020 17,100 0.00 ■■ 0.00 17,100 17,200 17,000 22,958 392,581,800
17/09/2020 17,100 -0.10 -0.58 17,200 17,300 16,600 60,541 1,035,251,100
16/09/2020 17,200 0.20 1.16 17,000 17,200 16,800 48,025 826,030,000
15/09/2020 17,000 -0.30 -1.76 17,300 17,350 16,900 60,876 1,034,892,000
14/09/2020 17,300 0.50 2.89 16,800 17,500 16,750 69,138 1,196,087,400
11/09/2020 16,800 0.80 4.76 16,000 16,800 16,050 117,489 1,973,815,200
10/09/2020 16,000 0.00 ■■ 0.00 16,000 16,150 16,000 25,994 415,904,000
09/09/2020 16,000 -0.10 -0.63 16,100 16,100 15,900 165,390 2,646,240,000
08/09/2020 16,100 0.10 0.62 16,000 16,200 16,000 13,052 210,137,200
07/09/2020 16,000 -0.20 -1.25 16,200 16,200 16,000 27,721 443,536,000
04/09/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 32,930 533,466,000
03/09/2020 16,200 0.00 ■■ 0.00 16,200 16,250 16,150 14,214 230,266,800
02/09/2020 16,200 -0.10 -0.62 16,250 16,300 16,100 17,882 289,688,400
01/09/2020 16,200 -0.10 -0.62 16,250 16,300 16,100 17,882 289,688,400
31/08/2020 16,250 -0.30 -1.85 16,500 16,500 16,200 25,250 410,312,500
28/08/2020 16,500 -0.10 -0.61 16,550 16,600 16,450 26,280 433,620,000
27/08/2020 16,550 0.30 1.81 16,250 16,550 16,300 29,633 490,426,150
26/08/2020 16,250 -0.10 -0.62 16,300 16,500 16,250 15,755 256,018,750
25/08/2020 16,300 0.20 1.23 16,150 16,400 16,200 24,569 400,474,700
24/08/2020 16,150 0.20 1.24 15,950 16,300 15,950 27,205 439,360,750
21/08/2020 15,950 0.00 ■■ 0.00 15,950 15,950 15,800 10,318 164,572,100
20/08/2020 15,950 0.00 ■■ 0.00 15,950 16,050 15,800 13,420 214,049,000
19/08/2020 15,950 0.10 0.63 15,800 16,000 15,650 29,581 471,816,950
18/08/2020 15,800 0.00 ■■ 0.00 15,800 16,000 15,650 8,847 139,782,600
17/08/2020 15,800 0.30 1.90 15,500 16,000 15,450 23,358 369,056,400
14/08/2020 15,500 -0.10 -0.65 15,600 15,700 15,500 17,261 267,545,500
13/08/2020 15,600 0.30 1.92 15,350 15,600 15,250 43,019 671,096,400
12/08/2020 15,350 0.00 ■■ 0.00 15,350 15,450 15,250 6,528 100,204,800
11/08/2020 15,350 -0.10 -0.65 15,400 15,500 15,300 2,927 44,929,450
10/08/2020 15,400 0.20 1.30 15,200 15,500 15,200 21,288 327,835,200
07/08/2020 15,200 -0.10 -0.66 15,250 15,400 15,050 8,413 127,877,600
06/08/2020 15,250 0.00 ■■ 0.00 15,250 15,500 15,100 13,492 205,753,000
05/08/2020 15,250 0.10 0.66 15,150 15,300 15,050 18,100 276,025,000
04/08/2020 15,150 0.10 0.66 15,100 15,300 15,000 25,498 386,294,700
03/08/2020 15,100 0.40 2.65 14,650 15,200 14,650 43,075 650,432,500
31/07/2020 14,650 0.00 ■■ 0.00 14,700 15,000 14,250 18,478 270,702,700
30/07/2020 14,700 0.40 2.72 14,300 14,800 14,250 16,611 244,181,700
29/07/2020 14,300 -0.40 -2.80 14,650 14,500 13,900 28,054 401,172,200
28/07/2020 14,650 0.40 2.73 14,250 14,700 14,250 13,007 190,552,550
27/07/2020 14,250 -1.10 -7.72 15,300 15,100 14,250 92,317 1,315,517,250
26/07/2020 15,300 -0.60 -3.92 15,950 15,950 15,300 44,312 677,973,600
24/07/2020 15,300 -0.60 -3.92 15,950 15,950 15,300 44,312 677,973,600
23/07/2020 15,950 0.00 ■■ 0.00 15,950 16,000 15,800 12,448 198,545,600
22/07/2020 15,950 0.00 ■■ 0.00 15,950 16,200 15,900 12,434 198,322,300
21/07/2020 15,950 -0.10 -0.63 16,050 16,050 15,900 12,958 206,680,100
20/07/2020 16,050 -0.10 -0.62 16,200 16,200 16,000 11,504 184,639,200
19/07/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 36,166 585,889,200
17/07/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 36,166 585,889,200
16/07/2020 16,200 0.10 0.62 16,100 16,200 16,050 8,945 144,909,000
15/07/2020 16,100 -0.10 -0.62 16,250 16,250 16,100 13,898 223,757,800
14/07/2020 16,250 0.00 ■■ 0.00 16,250 16,300 16,100 12,428 201,955,000
13/07/2020 16,250 -0.10 -0.62 16,300 16,450 15,900 47,667 774,588,750
12/07/2020 16,300 -0.10 -0.61 16,400 16,500 16,150 19,849 323,538,700
10/07/2020 16,300 -0.10 -0.61 16,400 16,500 16,150 19,849 323,538,700
09/07/2020 16,400 0.10 0.61 16,300 16,500 16,300 20,341 333,592,400
08/07/2020 16,300 0.10 0.61 16,200 16,400 16,150 10,169 165,754,700
07/07/2020 16,200 0.00 ■■ 0.00 16,200 16,500 16,150 41,737 676,139,400
06/07/2020 16,200 -0.10 -0.62 16,250 16,300 16,150 12,783 207,084,600
05/07/2020 16,250 0.40 2.46 15,900 16,250 15,900 23,231 377,503,750
03/07/2020 16,250 0.40 2.46 15,900 16,250 15,900 23,231 377,503,750
02/07/2020 15,900 0.00 ■■ 0.00 15,900 16,150 15,850 17,068 271,381,200
01/07/2020 15,900 0.40 2.52 15,500 16,000 15,400 12,074 191,976,600
30/06/2020 15,500 -0.30 -1.94 15,750 16,000 15,350 17,927 277,868,500
29/06/2020 15,750 -0.20 -1.27 15,950 16,150 15,550 51,433 810,069,750
28/06/2020 15,950 -0.15 -0.94 16,100 16,350 15,900 231,430 3,691,308,500
26/06/2020 15,950 -0.15 -0.94 16,100 16,350 15,900 231,430 3,691,308,500
25/06/2020 16,100 0.00 ■■ 0.00 16,150 16,150 15,800 15,724 253,156,400
24/06/2020 16,150 -0.30 -1.86 16,400 16,500 16,100 42,668 689,088,200
23/06/2020 16,400 -0.20 -1.22 16,550 16,600 16,250 27,167 445,538,800
22/06/2020 16,550 0.30 1.81 16,250 16,750 16,350 34,700 574,285,000
19/06/2020 16,250 0.40 2.46 15,900 16,500 15,900 30,870 501,637,500
18/06/2020 15,900 0.00 ■■ 0.00 15,950 15,950 15,650 36,648 582,703,200
17/06/2020 15,950 0.05 0.31 15,900 16,200 15,900 272,720 4,349,884,000
16/06/2020 15,900 0.30 1.89 15,650 16,150 15,700 49,600 788,640,000
15/06/2020 15,650 -0.90 -5.75 16,500 16,600 15,650 84,249 1,318,496,850
14/06/2020 16,500 -0.30 -1.82 16,800 16,850 16,100 94,532 1,559,778,000
12/06/2020 16,500 -0.30 -1.82 16,800 16,850 16,100 94,532 1,559,778,000
11/06/2020 16,800 -2.00 -11.90 18,800 18,300 16,800 94,182 1,582,257,600
10/06/2020 18,800 0.30 1.60 18,500 19,400 18,400 151,338 2,845,154,400
09/06/2020 18,600 0.30 1.61 18,300 18,600 18,000 186,582 3,470,425,200
08/06/2020 18,300 0.40 2.19 17,950 18,450 18,050 118,775 2,173,582,500
06/06/2020 17,950 -0.10 -0.56 18,000 18,000 17,600 56,817 1,019,865,150
05/06/2020 17,950 -0.10 -0.56 18,000 18,000 17,600 56,817 1,019,865,150
04/06/2020 18,000 0.00 ■■ 0.00 18,000 18,250 17,900 54,293 977,274,000
03/06/2020 18,000 -0.10 -0.56 18,050 18,200 17,900 42,081 757,458,000
02/06/2020 18,050 -0.40 -2.22 18,500 18,800 17,950 90,429 1,632,243,450
01/06/2020 18,500 0.50 2.70 18,000 18,600 18,200 136,738 2,529,653,000
31/05/2020 18,000 0.30 1.67 17,700 18,200 17,800 58,047 1,044,846,000
29/05/2020 18,000 0.30 1.67 17,700 18,200 17,800 58,047 1,044,846,000
28/05/2020 17,700 0.10 0.56 17,600 17,800 17,600 53,862 953,357,400
27/05/2020 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 64,464 1,134,566,400
26/05/2020 17,600 0.10 0.57 17,500 17,900 17,200 50,373 886,564,800
25/05/2020 17,500 0.10 0.57 17,450 17,600 17,200 10,847 189,822,500
24/05/2020 17,450 -0.20 -1.15 17,600 17,800 17,350 13,073 228,123,850
22/05/2020 17,450 -0.20 -1.15 17,600 17,800 17,350 13,073 228,123,850
21/05/2020 17,600 0.10 0.57 17,550 17,900 17,550 21,239 373,806,400
20/05/2020 17,550 0.00 ■■ 0.00 17,550 17,700 17,500 8,482 148,859,100
19/05/2020 17,550 0.00 ■■ 0.00 17,550 17,850 17,550 12,892 226,254,600
18/05/2020 17,550 0.00 ■■ 0.00 17,550 17,700 17,300 14,097 247,402,350
17/05/2020 17,550 -0.30 -1.71 17,850 17,850 17,400 28,736 504,316,800
15/05/2020 17,550 -0.30 -1.71 17,850 17,850 17,400 28,736 504,316,800
14/05/2020 17,850 -0.30 -1.68 18,100 18,100 17,800 13,004 232,121,400
13/05/2020 18,100 0.50 2.76 17,600 18,300 17,600 36,611 662,659,100
12/05/2020 17,600 0.50 2.84 17,100 17,600 17,100 40,385 710,776,000
11/05/2020 17,100 0.10 0.58 17,000 17,200 16,900 25,304 432,698,400
10/05/2020 17,000 -0.30 -1.76 17,250 17,300 16,850 24,447 415,599,000
08/05/2020 17,000 -0.30 -1.76 17,250 17,300 16,850 24,447 415,599,000
07/05/2020 17,250 0.30 1.74 16,950 17,400 17,000 16,143 278,466,750
06/05/2020 16,950 0.10 0.59 16,850 17,100 16,800 3,933 66,664,350
05/05/2020 16,850 0.00 ■■ 0.00 16,850 16,850 16,550 8,370 141,034,500
04/05/2020 16,850 -0.30 -1.78 17,100 17,100 16,800 8,828 148,751,800
01/05/2020 17,100 -0.10 -0.58 17,200 17,300 16,900 5,504 94,118,400
30/04/2020 17,100 -0.10 -0.58 17,200 17,300 16,900 5,504 94,118,400
29/04/2020 17,100 -0.10 -0.58 17,200 17,300 16,900 5,504 94,118,400
28/04/2020 17,200 -0.30 -1.74 17,450 17,700 16,700 34,458 592,677,600
27/04/2020 17,450 0.60 3.44 16,900 17,500 17,000 22,056 384,877,200
26/04/2020 16,900 0.10 0.59 16,750 17,350 16,600 18,062 305,247,800
24/04/2020 16,900 0.10 0.59 16,750 17,350 16,600 18,062 305,247,800
23/04/2020 16,750 -0.10 -0.60 16,800 17,100 16,600 21,668 362,939,000
22/04/2020 16,800 -0.20 -1.19 17,000 17,000 16,500 19,612 329,481,600
21/04/2020 17,000 -0.80 -4.71 17,800 17,600 16,600 32,759 556,903,000
20/04/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,450 31,934 568,425,200
19/04/2020 17,800 0.60 3.37 17,250 17,900 17,500 40,353 718,283,400
17/04/2020 17,800 0.60 3.37 17,250 17,900 17,500 40,353 718,283,400
16/04/2020 17,250 -0.10 -0.58 17,300 17,300 17,050 14,273 246,209,250
15/04/2020 17,300 0.10 0.58 17,200 17,400 16,800 27,415 474,279,500
14/04/2020 17,200 -0.20 -1.16 17,350 17,500 16,950 20,422 351,258,400
13/04/2020 17,350 0.50 2.88 16,900 17,400 16,900 17,742 307,823,700
12/04/2020 16,900 0.30 1.78 16,600 16,950 16,500 22,655 382,869,500
10/04/2020 16,900 0.30 1.78 16,600 16,950 16,500 22,655 382,869,500
09/04/2020 16,600 0.00 ■■ 0.00 16,600 16,900 16,500 14,196 235,653,600
08/04/2020 16,600 0.00 ■■ 0.00 16,600 16,800 16,000 14,144 234,790,400
07/04/2020 16,600 0.00 ■■ 0.00 16,600 16,800 16,300 11,989 199,017,400
06/04/2020 16,600 0.80 4.82 15,850 16,900 16,000 33,720 559,752,000
03/04/2020 15,850 -0.10 -0.63 15,900 16,500 15,800 25,631 406,251,350
02/04/2020 15,900 0.80 5.03 15,100 15,900 15,000 15,939 253,430,100
01/04/2020 15,900 0.80 5.03 15,100 15,900 15,000 15,939 253,430,100
31/03/2020 15,100 0.00 ■■ 0.00 15,100 15,750 14,900 15,235 230,048,500
30/03/2020 15,100 -1.40 -9.27 16,500 16,000 14,900 23,719 358,156,900
29/03/2020 16,500 0.00 ■■ 0.00 16,500 16,900 16,000 7,844 129,426,000
27/03/2020 16,500 0.00 ■■ 0.00 16,500 16,900 16,000 7,844 129,426,000
26/03/2020 16,500 -0.60 -3.64 17,150 17,200 16,500 12,064 199,056,000
25/03/2020 17,150 1.10 6.41 16,050 17,150 16,300 20,872 357,954,800
24/03/2020 16,050 0.40 2.49 15,650 16,200 15,500 12,179 195,472,950
23/03/2020 15,650 -1.20 -7.67 16,800 15,850 15,650 63,896 999,972,400
22/03/2020 16,800 -0.20 -1.19 17,000 17,400 16,400 25,518 428,702,400
20/03/2020 16,800 -0.20 -1.19 17,000 17,400 16,400 25,518 428,702,400
19/03/2020 17,000 -0.50 -2.94 17,500 17,950 16,550 11,210 190,570,000
18/03/2020 17,500 1.10 6.29 16,450 17,600 16,800 47,310 827,925,000
17/03/2020 16,450 1.10 6.69 15,400 16,450 14,600 39,197 644,790,650
16/03/2020 15,400 1.00 6.49 14,400 15,400 14,900 372,400 5,734,960,000
14/03/2020 14,400 -1.05 -7.29 15,450 15,300 14,400 1,002,010 14,428,944,000
13/03/2020 14,400 -1.05 -7.29 15,450 15,300 14,400 1,002,010 14,428,944,000
12/03/2020 15,450 -1.15 -7.44 16,600 15,700 15,450 966,150 14,927,017,500
11/03/2020 16,600 -1.20 -7.23 17,800 18,650 16,600 436,380 7,243,908,000
10/03/2020 17,800 -1.10 -6.18 18,850 18,450 17,550 32,966 586,794,800
09/03/2020 18,850 -1.40 -7.43 20,250 19,500 18,850 30,008 565,650,800
07/03/2020 20,250 -0.10 -0.49 20,300 20,800 19,850 8,992 182,088,000
06/03/2020 20,250 -0.10 -0.49 20,300 20,800 19,850 8,992 182,088,000
05/03/2020 20,300 -0.10 -0.49 20,400 20,500 20,000 20,436 414,850,800
04/03/2020 20,400 0.20 0.98 20,200 20,450 20,000 5,231 106,712,400
03/03/2020 20,200 0.20 0.99 20,000 21,000 20,000 13,215 266,943,000
02/03/2020 20,000 -0.40 -2.00 20,400 20,700 19,850 7,500 150,000,000
28/02/2020 20,400 -0.40 -1.96 20,800 20,800 20,000 3,501 71,420,400
27/02/2020 20,800 0.10 0.48 20,700 20,800 20,200 3,571 74,276,800
26/02/2020 20,700 0.10 0.48 20,600 20,900 20,250 3,875 80,212,500
25/02/2020 20,600 0.60 2.91 20,000 20,900 19,000 15,053 310,091,800
24/02/2020 20,000 -1.20 -6.00 21,200 20,650 19,800 31,915 638,300,000
21/02/2020 21,200 -0.50 -2.36 21,700 21,900 21,200 12,033 255,099,600
20/02/2020 21,700 0.80 3.69 20,900 21,700 20,900 23,107 501,421,900
19/02/2020 20,900 0.40 1.91 20,500 21,000 20,550 12,298 257,028,200
18/02/2020 20,500 0.10 0.49 20,450 20,650 20,450 10,656 218,448,000
17/02/2020 20,450 -0.10 -0.49 20,500 20,650 20,400 8,001 163,620,450
15/02/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 9,839 201,699,500
14/02/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 9,839 201,699,500
13/02/2020 20,500 -0.20 -0.98 20,700 20,800 20,500 2,969 60,864,500
12/02/2020 20,700 -0.10 -0.48 20,750 20,850 20,550 11,036 228,445,200
11/02/2020 20,750 0.10 0.48 20,600 20,800 20,450 22,843 473,992,250
10/02/2020 20,600 -0.20 -0.97 20,800 20,850 20,400 1,747 35,988,200
09/02/2020 20,800 0.00 ■■ 0.00 20,800 20,900 20,500 3,070 63,856,000
07/02/2020 20,800 0.00 ■■ 0.00 20,800 20,900 20,500 3,070 63,856,000
06/02/2020 20,800 0.70 3.37 20,150 20,800 19,400 16,477 342,721,600
05/02/2020 20,150 -0.10 -0.50 20,200 20,900 19,200 12,037 242,545,550
04/02/2020 20,200 -1.20 -5.94 21,350 21,900 20,000 7,551 152,530,200
03/02/2020 21,350 -0.10 -0.47 21,500 21,500 20,000 27,229 581,339,150
02/02/2020 21,500 -1.40 -6.51 22,900 22,800 21,500 31,103 668,714,500
31/01/2020 21,500 -1.40 -6.51 22,900 22,800 21,500 31,103 668,714,500
30/01/2020 22,900 -0.30 -1.31 23,200 23,250 22,500 9,533 218,305,700
29/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
28/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
27/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
26/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
24/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
23/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
22/01/2020 23,200 0.30 1.29 22,900 23,200 22,900 10,564 245,084,800
21/01/2020 22,900 0.10 0.44 22,900 23,200 22,900 18,090 414,261,000
20/01/2020 22,900 -0.10 -0.44 22,900 22,900 22,800 40,310 923,099,000
17/01/2020 22,900 -0.05 -0.22 22,900 23,100 22,800 49,930 1,143,397,000
16/01/2020 22,900 0.05 0.22 22,850 23,000 22,700 177,530 4,065,437,000
15/01/2020 22,850 0.05 0.22 22,800 23,000 22,700 33,110 756,563,500
14/01/2020 23,200 0.20 0.86 23,000 23,400 22,800 133,010 3,085,832,000
13/01/2020 23,000 0.00 ■■ 0.00 23,000 23,300 22,800 10,574 243,202,000
10/01/2020 23,000 0.60 2.61 22,350 23,100 22,300 14,496 333,408,000
09/01/2020 22,350 1.30 5.82 21,100 22,550 21,500 19,777 442,015,950
08/01/2020 21,100 -1.20 -5.69 22,300 22,250 21,100 28,166 594,302,600
07/01/2020 22,300 -0.10 -0.45 22,350 23,000 22,300 14,051 313,337,300
06/01/2020 22,350 -0.90 -4.03 23,250 23,150 22,200 26,801 599,002,350
03/01/2020 23,250 -0.50 -2.15 23,750 23,800 23,150 16,851 391,785,750
02/01/2020 23,750 0.10 0.42 23,700 23,900 23,550 8,722 207,147,500
31/12/2019 23,700 -0.20 -0.84 23,900 23,900 23,500 13,299 315,186,300
30/12/2019 23,900 -0.30 -1.26 24,200 24,450 23,550 17,158 410,076,200
28/12/2019 24,200 -0.70 -2.89 24,900 24,200 24,000 14,058 340,203,600
27/12/2019 24,200 -0.70 -2.89 24,900 24,200 24,000 14,058 340,203,600
26/12/2019 24,900 -0.20 -0.80 25,100 25,400 24,900 56,199 1,399,355,100
25/12/2019 25,100 0.90 3.59 24,200 25,200 24,200 64,099 1,608,884,900
24/12/2019 24,200 0.40 1.65 23,800 24,350 23,650 9,617 232,731,400
23/12/2019 23,800 -0.70 -2.94 24,500 24,450 23,800 15,805 376,159,000
21/12/2019 24,500 0.65 2.65 23,850 24,500 23,550 94,010 2,303,245,000
20/12/2019 24,500 0.65 2.65 23,850 24,500 23,550 94,010 2,303,245,000
19/12/2019 23,850 0.10 0.42 23,800 23,900 23,350 7,605 181,379,250
18/12/2019 23,800 -0.40 -1.68 24,250 24,350 23,200 16,889 401,958,200
17/12/2019 24,250 -0.20 -0.82 24,450 25,100 24,150 23,655 573,633,750
16/12/2019 24,450 0.30 1.23 24,150 24,600 24,000 13,353 326,480,850
13/12/2019 24,150 -0.30 -1.24 24,400 24,600 24,100 19,660 474,789,000
12/12/2019 24,400 0.40 1.64 24,000 24,450 24,000 24,635 601,094,000
11/12/2019 24,000 0.20 0.83 23,800 24,000 23,600 6,717 161,208,000
10/12/2019 23,800 -0.10 -0.42 23,900 24,300 23,700 19,309 459,554,200
09/12/2019 23,900 0.80 3.35 23,150 23,900 23,300 29,782 711,789,800
07/12/2019 23,150 0.00 ■■ 0.00 23,150 23,450 23,150 8,142 188,487,300
06/12/2019 23,150 0.00 ■■ 0.00 23,150 23,450 23,150 8,142 188,487,300
05/12/2019 23,150 0.10 0.43 23,050 23,400 23,050 5,174 119,778,100
04/12/2019 23,050 0.40 1.74 22,650 23,200 22,650 5,960 137,378,000
03/12/2019 22,650 0.40 1.77 22,250 23,500 22,200 18,135 410,757,750
02/12/2019 22,250 -1.10 -4.94 23,300 23,500 22,200 17,116 380,831,000
29/11/2019 23,300 0.10 0.43 23,250 23,500 23,200 9,442 219,998,600
28/11/2019 23,250 -0.10 -0.43 23,400 23,700 22,800 12,463 289,764,750
27/11/2019 23,400 0.90 3.85 22,500 23,700 22,350 26,505 620,217,000
26/11/2019 22,500 0.30 1.33 22,200 22,500 22,250 6,435 144,787,500
25/11/2019 22,200 -0.10 -0.45 22,300 22,500 22,200 11,789 261,715,800
23/11/2019 22,300 0.10 0.45 22,200 22,700 22,100 19,214 428,472,200
22/11/2019 22,300 0.10 0.45 22,200 22,700 22,100 19,214 428,472,200
21/11/2019 22,200 0.10 0.45 22,050 22,400 22,000 7,066 156,865,200
20/11/2019 22,050 -0.20 -0.91 22,250 22,250 22,000 13,184 290,707,200
19/11/2019 22,250 -0.30 -1.35 22,500 22,600 22,200 12,201 271,472,250
18/11/2019 22,500 -0.10 -0.44 22,600 22,700 22,500 3,448 77,580,000
15/11/2019 22,600 -0.10 -0.44 22,700 22,800 22,600 5,019 113,429,400
14/11/2019 22,700 -0.10 -0.44 22,800 23,000 22,700 7,575 171,952,500
13/11/2019 22,800 0.00 ■■ 0.00 22,800 23,300 22,800 15,595 355,566,000
12/11/2019 22,800 -0.10 -0.44 22,950 23,200 22,800 2,904 66,211,200
11/11/2019 22,950 0.30 1.31 22,700 23,150 22,600 9,436 216,556,200
09/11/2019 22,700 -0.30 -1.32 22,950 23,200 22,700 9,278 210,610,600
08/11/2019 22,700 -0.30 -1.32 22,950 23,200 22,700 9,278 210,610,600
07/11/2019 22,950 0.30 1.31 22,600 23,000 22,700 7,257 166,548,150
06/11/2019 22,600 -0.30 -1.33 22,900 23,300 22,600 14,917 337,124,200
05/11/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,500 7,856 179,902,400
04/11/2019 22,650 -0.20 -0.88 22,800 22,950 22,500 11,609 262,943,850
01/11/2019 22,650 -0.20 -0.88 22,800 22,950 22,500 11,609 262,943,850
31/10/2019 22,800 0.00 ■■ 0.00 22,800 22,950 22,350 7,089 161,629,200
30/10/2019 22,800 0.00 ■■ 0.00 22,800 22,900 22,550 11,255 256,614,000
29/10/2019 22,800 -0.30 -1.32 23,100 23,400 22,450 9,782 223,029,600
28/10/2019 23,100 0.20 0.87 22,900 23,500 22,900 14,394 332,501,400
26/10/2019 22,900 0.80 3.49 22,050 22,950 22,000 29,795 682,305,500
25/10/2019 22,900 0.80 3.49 22,050 22,950 22,000 29,795 682,305,500
24/10/2019 22,050 -0.10 -0.45 22,200 22,500 21,800 15,307 337,519,350
23/10/2019 22,200 0.20 0.90 22,000 22,550 22,000 13,939 309,445,800
22/10/2019 22,000 0.30 1.36 21,700 22,100 21,700 6,084 133,848,000
21/10/2019 21,700 -0.50 -2.30 22,200 22,200 21,700 9,256 200,855,200
18/10/2019 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 5,089 112,975,800
17/10/2019 22,200 -0.20 -0.90 22,400 22,350 22,150 21,838 484,803,600
16/10/2019 22,400 0.20 0.89 22,200 22,400 22,200 9,634 215,801,600
15/10/2019 22,200 -0.40 -1.80 22,600 22,800 22,200 8,950 198,690,000
14/10/2019 22,600 0.50 2.21 22,150 22,700 22,200 8,908 201,320,800
11/10/2019 22,150 -0.20 -0.90 22,350 22,350 22,150 8,082 179,016,300
10/10/2019 22,350 0.40 1.79 22,000 22,350 22,000 11,997 268,132,950
09/10/2019 22,000 0.10 0.45 21,900 22,200 21,600 9,088 199,936,000
08/10/2019 21,900 0.30 1.37 21,600 22,050 21,600 15,485 339,121,500
07/10/2019 21,600 -0.80 -3.70 22,400 22,500 21,600 16,402 354,283,200
04/10/2019 22,400 -0.40 -1.79 22,800 23,000 22,400 9,865 220,976,000
03/10/2019 22,800 0.20 0.88 22,600 22,900 22,250 17,378 396,218,400
02/10/2019 22,600 -0.40 -1.77 23,000 23,000 22,600 10,334 233,548,400
01/10/2019 23,000 0.60 2.61 22,400 23,000 22,400 12,236 281,428,000
30/09/2019 22,400 -0.70 -3.13 23,100 23,050 22,300 33,785 756,784,000
27/09/2019 23,100 -0.70 -3.03 23,800 23,900 22,900 35,402 817,786,200
26/09/2019 23,800 0.10 0.42 23,750 23,900 23,600 8,845 210,511,000
25/09/2019 23,750 0.10 0.42 23,700 23,900 23,650 7,426 176,367,500
24/09/2019 23,700 0.20 0.84 23,500 23,900 23,450 13,236 313,693,200
23/09/2019 23,500 0.50 2.13 23,000 23,900 23,000 36,994 869,359,000
20/09/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 11,662 268,226,000
19/09/2019 23,000 0.30 1.30 22,750 23,000 22,700 6,369 146,487,000
18/09/2019 22,750 0.10 0.44 22,650 23,050 22,700 12,652 287,833,000
17/09/2019 22,650 -0.20 -0.88 22,800 23,000 22,600 15,662 354,744,300
16/09/2019 22,800 -0.10 -0.44 22,900 23,100 22,800 22,315 508,782,000
13/09/2019 22,900 0.00 ■■ 0.00 22,850 23,000 22,650 8,566 196,161,400
12/09/2019 22,850 0.40 1.75 22,500 22,900 22,500 34,274 783,160,900
11/09/2019 22,500 0.60 2.67 21,950 22,500 21,800 14,716 331,110,000
10/09/2019 21,900 -0.05 -0.23 21,950 22,000 21,750 8,430 184,617,000
09/09/2019 21,950 -0.40 -1.82 22,300 22,800 21,800 46,631 1,023,550,450
06/09/2019 22,300 -0.70 -3.14 23,000 23,200 22,300 30,850 687,955,000
05/09/2019 23,000 0.20 0.87 22,800 23,600 22,400 45,897 1,055,631,000
04/09/2019 22,800 -0.30 -1.32 23,100 23,100 21,500 110,279 2,514,361,200
03/09/2019 23,100 -1.60 -6.93 24,650 24,950 23,100 40,200 928,620,000
30/08/2019 24,650 0.00 ■■ 0.00 24,600 24,900 24,400 38,290 943,848,500
29/08/2019 24,600 -0.40 -1.63 25,050 25,350 24,100 44,838 1,103,014,800
28/08/2019 25,050 0.30 1.20 24,800 25,400 24,600 57,164 1,431,958,200
27/08/2019 24,800 -0.70 -2.82 25,500 25,700 24,800 109,604 2,718,179,200
26/08/2019 25,500 -0.50 -1.96 26,000 26,000 25,400 61,562 1,569,831,000
23/08/2019 26,000 -0.40 -1.54 26,450 26,450 25,800 119,810 3,115,060,000
22/08/2019 26,450 -0.10 -0.38 26,500 26,700 26,400 36,096 954,739,200
21/08/2019 26,500 0.10 0.38 26,450 27,050 26,450 55,438 1,469,107,000
20/08/2019 26,450 0.10 0.38 26,350 26,900 26,250 55,614 1,470,990,300
19/08/2019 26,350 0.10 0.38 26,250 26,550 26,200 26,952 710,185,200
16/08/2019 26,250 -0.40 -1.52 26,600 26,750 26,250 43,075 1,130,718,750
15/08/2019 26,600 0.00 ■■ 0.00 26,650 26,600 26,100 92,066 2,448,955,600
14/08/2019 26,650 -0.20 -0.75 26,800 27,200 26,600 37,807 1,007,556,550
13/08/2019 26,800 -0.10 -0.37 26,850 27,400 26,300 81,826 2,192,936,800
12/08/2019 26,850 0.00 ■■ 0.00 26,900 27,000 26,550 52,781 1,417,169,850
09/08/2019 26,900 -0.60 -2.23 27,500 27,500 26,800 81,807 2,200,608,300
08/08/2019 27,500 1.20 4.36 26,300 27,800 26,300 222,011 6,105,302,500
07/08/2019 26,300 0.50 1.90 25,800 26,600 25,800 121,746 3,201,919,800
06/08/2019 25,800 0.00 ■■ 0.00 25,800 26,200 24,800 135,228 3,488,882,400
05/08/2019 25,800 -0.10 -0.39 25,900 26,300 25,400 56,377 1,454,526,600
02/08/2019 25,900 0.30 1.16 25,600 25,900 25,350 49,653 1,286,012,700
01/08/2019 25,600 0.30 1.17 25,350 26,800 25,300 247,731 6,341,913,600
31/07/2019 25,350 0.00 ■■ 0.00 25,400 25,400 25,000 10,938 277,278,300
30/07/2019 25,400 0.20 0.79 25,200 25,500 24,200 63,491 1,612,671,400
29/07/2019 25,200 -0.20 -0.79 25,400 25,450 25,200 18,849 474,994,800
26/07/2019 25,400 0.00 ■■ 0.00 25,400 25,500 25,200 18,462 468,934,800
25/07/2019 25,400 -0.30 -1.18 25,700 25,800 25,300 37,194 944,727,600
24/07/2019 25,700 0.20 0.78 25,500 26,600 25,700 100,497 2,582,772,900
23/07/2019 25,500 0.20 0.78 25,300 25,850 25,500 25,946 661,623,000
22/07/2019 25,300 0.30 1.19 25,000 25,500 24,600 88,921 2,249,701,300
19/07/2019 25,000 -0.80 -3.20 25,800 25,900 25,000 102,347 2,558,675,000
18/07/2019 25,800 0.20 0.78 25,600 25,900 25,500 30,422 784,887,600
17/07/2019 25,600 0.00 ■■ 0.00 25,600 25,650 25,350 44,169 1,130,726,400
16/07/2019 25,600 -0.10 -0.39 25,750 26,000 25,450 75,463 1,931,852,800
15/07/2019 25,750 0.40 1.55 25,350 25,950 25,200 65,741 1,692,830,750
12/07/2019 25,350 0.00 ■■ 0.00 25,400 25,900 25,200 73,913 1,873,694,550
11/07/2019 25,400 -0.30 -1.18 25,700 26,200 25,200 53,748 1,365,199,200
10/07/2019 25,700 0.60 2.33 25,150 26,500 25,150 67,506 1,734,904,200
09/07/2019 25,150 0.30 1.19 24,900 25,250 24,900 29,837 750,400,550
08/07/2019 24,900 -0.10 -0.40 25,000 25,300 24,800 56,682 1,411,381,800
05/07/2019 25,000 -0.30 -1.20 25,250 25,350 24,900 23,599 589,975,000
04/07/2019 25,250 0.10 0.40 25,150 25,500 25,050 53,462 1,349,915,500
03/07/2019 25,150 0.30 1.19 24,900 25,400 24,650 41,045 1,032,281,750
02/07/2019 24,900 -0.20 -0.80 25,100 25,250 24,700 67,824 1,688,817,600
01/07/2019 25,100 1.50 5.98 23,650 25,100 23,950 135,217 3,393,946,700
28/06/2019 23,650 0.30 1.27 23,300 23,650 23,300 42,538 1,006,023,700
27/06/2019 23,300 -0.10 -0.43 23,400 23,600 22,900 48,558 1,131,401,400
26/06/2019 23,400 -0.10 -0.43 23,450 23,700 23,300 18,238 426,769,200
25/06/2019 23,450 -0.10 -0.43 23,500 23,900 23,250 28,834 676,157,300
24/06/2019 23,500 -0.10 -0.43 23,650 23,900 23,500 16,711 392,708,500
21/06/2019 23,650 -0.20 -0.85 23,850 24,000 23,300 36,921 873,181,650
20/06/2019 23,850 0.20 0.84 23,650 24,300 23,650 59,501 1,419,098,850
19/06/2019 23,650 0.00 ■■ 0.00 23,600 23,900 23,500 31,398 742,562,700
18/06/2019 23,600 1.20 5.08 22,400 23,600 22,350 86,788 2,048,196,800
17/06/2019 22,400 0.00 ■■ 0.00 22,400 22,700 22,200 13,849 310,217,600
16/06/2019 22,400 -0.10 -0.45 22,450 22,900 22,400 14,441 323,478,400
14/06/2019 22,400 -0.10 -0.45 22,450 22,900 22,400 14,441 323,478,400
13/06/2019 22,450 0.80 3.56 21,700 22,600 21,700 37,991 852,897,950
11/06/2019 22,450 -0.50 -2.23 22,950 22,950 22,450 36,785 825,823,250
10/06/2019 22,950 0.00 ■■ 0.00 22,950 23,400 22,950 33,087 759,346,650
09/06/2019 22,950 0.50 2.18 22,450 23,100 22,000 37,238 854,612,100
07/06/2019 22,950 0.50 2.18 22,450 23,100 22,000 37,238 854,612,100
06/06/2019 22,450 0.10 0.45 22,300 22,750 22,000 50,643 1,136,935,350
05/06/2019 22,300 1.00 4.48 21,300 22,300 21,500 33,843 754,698,900
04/06/2019 21,300 0.30 1.41 21,000 21,500 20,500 60,751 1,293,996,300
03/06/2019 21,000 -1.30 -6.19 22,300 22,300 21,000 37,610 789,810,000
02/06/2019 22,300 0.40 1.79 21,900 22,750 21,550 34,952 779,429,600
31/05/2019 22,300 0.40 1.79 21,900 22,750 21,550 34,952 779,429,600
30/05/2019 21,900 -1.40 -6.39 23,300 23,300 21,800 111,544 2,442,813,600
29/05/2019 23,300 -0.90 -3.86 24,200 24,000 23,300 62,026 1,445,205,800
28/05/2019 24,200 -0.20 -0.83 24,400 24,500 23,700 38,686 936,201,200
27/05/2019 24,400 -0.50 -2.05 24,900 24,900 24,050 21,734 530,309,600
26/05/2019 24,900 0.30 1.20 24,600 25,200 24,300 63,405 1,578,784,500
24/05/2019 24,900 0.30 1.20 24,600 25,200 24,300 63,405 1,578,784,500
23/05/2019 24,600 0.20 0.81 24,400 24,800 24,050 23,704 583,118,400
22/05/2019 24,400 -0.10 -0.41 24,450 24,550 24,200 20,020 488,488,000
21/05/2019 24,450 -0.90 -3.68 25,350 24,800 23,850 41,210 1,007,584,500
20/05/2019 25,350 0.00 ■■ 0.00 25,350 25,450 25,100 32,927 834,699,450
19/05/2019 25,350 0.40 1.58 25,000 25,350 24,500 37,338 946,518,300
17/05/2019 25,350 0.40 1.58 25,000 25,350 24,500 37,338 946,518,300
16/05/2019 25,000 0.40 1.60 24,600 25,000 24,300 41,064 1,026,600,000
15/05/2019 24,600 -0.10 -0.41 24,750 24,900 24,300 30,303 745,453,800
14/05/2019 24,750 0.40 1.62 24,400 25,100 24,400 24,656 610,236,000
13/05/2019 24,400 1.60 6.56 22,850 24,400 23,250 68,077 1,661,078,800
12/05/2019 22,850 -0.40 -1.75 23,250 23,350 22,650 45,760 1,045,616,000
10/05/2019 22,850 -0.40 -1.75 23,250 23,350 22,650 45,760 1,045,616,000
09/05/2019 23,250 -0.10 -0.43 23,400 23,500 22,800 27,225 632,981,250
08/05/2019 23,400 -0.50 -2.14 23,850 23,800 23,150 38,143 892,546,200
07/05/2019 23,850 0.90 3.77 23,000 23,850 23,300 19,045 454,223,250
06/05/2019 23,000 0.00 ■■ 0.00 23,000 23,650 22,000 50,325 1,157,475,000
05/05/2019 23,000 -0.90 -3.91 23,950 24,300 23,000 52,998 1,218,954,000
03/05/2019 23,000 -0.90 -3.91 23,950 24,300 23,000 52,998 1,218,954,000
02/05/2019 23,950 0.40 1.67 23,500 24,100 23,600 38,541 923,056,950
01/05/2019 23,500 0.20 0.85 23,300 23,650 23,100 26,823 630,340,500
30/04/2019 23,500 0.20 0.85 23,300 23,650 23,100 26,823 630,340,500
29/04/2019 23,500 0.20 0.85 23,300 23,650 23,100 26,823 630,340,500
28/04/2019 23,500 0.20 0.85 23,300 23,650 23,100 26,823 630,340,500
26/04/2019 23,500 0.20 0.85 23,300 23,650 23,100 26,823 630,340,500
25/04/2019 23,300 0.30 1.29 23,000 24,000 23,000 46,958 1,094,121,400
24/04/2019 23,000 1.50 6.52 21,550 23,000 21,500 71,846 1,652,458,000
23/04/2019 21,550 -0.30 -1.39 21,900 22,100 21,550 22,759 490,456,450
22/04/2019 21,900 0.30 1.37 21,550 22,450 21,550 62,244 1,363,143,600
21/04/2019 21,550 0.10 0.46 21,500 21,700 21,200 21,303 459,079,650
19/04/2019 21,550 0.10 0.46 21,500 21,700 21,200 21,303 459,079,650
18/04/2019 21,500 0.10 0.47 21,350 21,750 20,800 113,760 2,445,840,000
17/04/2019 21,350 -0.50 -2.34 21,850 22,300 21,200 95,356 2,035,850,600
16/04/2019 21,850 0.40 1.83 21,500 22,200 20,850 82,772 1,808,568,200
15/04/2019 21,500 1.40 6.51 20,100 21,500 19,850 157,511 3,386,486,500
12/04/2019 21,500 1.40 6.51 20,100 21,500 19,850 157,511 3,386,486,500
11/04/2019 20,100 0.40 1.99 19,700 20,300 19,800 24,833 499,143,300
10/04/2019 19,700 -0.10 -0.51 19,800 20,400 19,250 49,905 983,128,500
09/04/2019 19,800 -0.60 -3.03 20,400 20,600 19,500 61,946 1,226,530,800
08/04/2019 20,400 -0.10 -0.49 20,500 21,000 20,200 47,683 972,733,200
05/04/2019 20,500 0.70 3.41 19,800 20,900 19,900 54,908 1,125,614,000
04/04/2019 19,800 0.30 1.52 19,500 19,800 19,200 38,837 768,972,600
03/04/2019 19,500 1.30 6.67 18,250 19,500 18,250 136,146 2,654,847,000
02/04/2019 18,250 0.00 ■■ 0.00 18,250 18,800 18,250 17,827 325,342,750
01/04/2019 18,250 0.80 4.38 17,500 18,700 17,500 43,011 784,950,750
31/03/2019 16,300 1.05 6.44 15,250 16,300 15,200 741,120 12,080,256,000
29/03/2019 17,500 -0.20 -1.14 17,700 17,750 17,500 7,898 138,215,000
28/03/2019 17,700 0.10 0.56 17,600 17,850 17,400 14,315 253,375,500
27/03/2019 17,600 0.00 ■■ 0.00 17,600 17,800 17,350 15,745 277,112,000
26/03/2019 17,600 0.10 0.57 17,500 17,750 17,300 12,236 215,353,600
25/03/2019 17,500 0.20 1.14 17,300 17,650 17,100 20,796 363,930,000
22/03/2019 17,300 0.00 ■■ 0.00 17,300 17,700 17,200 10,313 178,414,900
21/03/2019 17,300 -0.40 -2.31 17,700 17,850 17,300 17,493 302,628,900
20/03/2019 17,700 0.00 ■■ 0.00 17,700 18,000 17,500 5,481 97,013,700
19/03/2019 17,700 -0.30 -1.69 18,000 18,100 17,550 15,687 277,659,900
18/03/2019 18,000 -0.30 -1.67 18,300 18,450 18,000 14,075 253,350,000
15/03/2019 18,300 -0.10 -0.55 18,450 18,700 18,050 13,425 245,677,500
14/03/2019 18,450 1.10 5.96 17,400 18,550 17,650 51,429 948,865,050
13/03/2019 17,400 -0.10 -0.57 17,500 17,850 17,400 13,886 241,616,400
12/03/2019 17,500 -0.50 -2.86 18,000 18,000 17,500 16,233 284,077,500
11/03/2019 18,000 0.80 4.44 17,200 18,000 17,200 11,579 208,422,000
08/03/2019 17,200 -0.60 -3.49 17,800 17,950 17,200 27,592 474,582,400
07/03/2019 17,800 -0.20 -1.12 18,000 18,200 17,800 12,365 220,097,000
06/03/2019 18,000 0.10 0.56 17,850 18,200 17,700 15,339 276,102,000
05/03/2019 17,850 -0.10 -0.56 18,000 18,450 17,850 30,800 549,780,000
04/03/2019 18,000 0.20 1.11 17,800 18,100 17,500 30,189 543,402,000
01/03/2019 17,800 0.10 0.56 17,750 18,200 17,750 11,709 208,420,200
28/02/2019 17,750 -0.60 -3.38 18,400 18,400 17,750 8,762 155,525,500
27/02/2019 18,400 0.40 2.17 18,000 18,650 17,850 11,755 216,292,000
26/02/2019 18,000 0.00 ■■ 0.00 18,000 18,500 17,800 19,868 357,624,000
25/02/2019 18,000 -0.50 -2.78 18,500 18,750 17,900 30,717 552,906,000
22/02/2019 18,500 0.10 0.54 18,400 18,900 18,400 21,892 405,002,000
21/02/2019 18,400 -0.10 -0.54 18,500 19,200 18,400 21,159 389,325,600
20/02/2019 18,500 -0.50 -2.70 19,000 19,000 18,500 10,081 186,498,500
19/02/2019 19,000 -0.40 -2.11 19,400 19,650 19,000 13,441 255,379,000
18/02/2019 19,400 0.20 1.03 19,200 19,900 19,250 22,425 435,045,000
15/02/2019 19,200 1.00 5.21 18,200 19,400 18,200 50,738 974,169,600
14/02/2019 18,200 0.20 1.10 18,000 18,400 17,850 8,942 162,744,400
13/02/2019 18,000 -0.40 -2.22 18,450 18,600 18,000 13,608 244,944,000
12/02/2019 18,450 0.40 2.17 18,000 18,700 17,900 39,116 721,690,200
11/02/2019 18,000 0.00 ■■ 0.00 18,000 18,200 17,500 29,943 538,974,000
01/02/2019 18,000 -0.20 -1.11 18,200 18,550 18,000 11,559 208,062,000
31/01/2019 18,200 0.20 1.10 18,000 18,650 18,000 16,062 292,328,400
30/01/2019 18,000 0.80 4.44 17,200 18,000 17,200 19,858 357,444,000
29/01/2019 17,200 -0.70 -4.07 17,900 18,100 17,100 23,565 405,318,000
28/01/2019 17,900 -0.10 -0.56 18,000 18,300 17,700 35,098 628,254,200
25/01/2019 18,000 -0.60 -3.33 18,600 19,300 18,000 20,725 373,050,000
24/01/2019 18,600 0.40 2.15 18,200 18,600 18,300 5,046,000 93,855,600,000
23/01/2019 18,200 -1.50 -8.24 19,650 19,600 17,800 3,902,000 71,016,400,000
22/01/2019 19,650 0.30 1.53 19,300 19,800 19,250 25,550,000 502,057,500,000
21/01/2019 19,300 -0.15 -0.78 19,450 19,700 19,200 264,860 5,111,798,000
18/01/2019 19,450 -0.35 -1.80 19,800 19,700 19,400 68,440 1,331,158,000
17/01/2019 19,800 -0.05 -0.25 19,850 19,850 19,600 119,410 2,364,318,000
16/01/2019 19,850 -0.05 -0.25 19,850 19,900 19,600 191,580 3,802,863,000
15/01/2019 19,850 0.35 1.76 19,500 19,850 19,050 424,440 8,425,134,000
14/01/2019 19,500 0.05 0.26 19,450 19,850 19,400 118,090 2,302,755,000
12/01/2019 19,450 -0.35 -1.80 19,800 20,000 19,450 205,590 3,998,725,500
11/01/2019 19,450 -0.35 -1.80 19,800 20,000 19,450 205,590 3,998,725,500
10/01/2019 19,800 0.50 2.53 19,300 20,100 19,000 334,360 6,620,328,000
09/01/2019 19,300 0.25 1.30 19,300 19,700 19,200 174,030 3,358,779,000
08/01/2019 19,300 0.40 2.07 18,900 19,800 18,800 330,750 6,383,475,000
07/01/2019 18,900 0.90 4.76 18,000 18,900 18,200 234,590 4,433,751,000
04/01/2019 18,000 -0.60 -3.33 18,600 18,650 17,450 742,340 13,362,120,000
03/01/2019 18,600 -1.40 -7.53 20,000 20,100 18,600 847,010 15,754,386,000
02/01/2019 20,000 1.00 5.00 19,000 20,200 19,300 452,250 9,045,000,000
30/12/2018 19,000 0.10 0.53 19,000 19,100 18,750 266,860 5,070,340,000
28/12/2018 19,000 0.10 0.53 19,000 19,100 18,750 266,860 5,070,340,000
27/12/2018 19,000 0.70 3.68 18,300 19,000 18,300 291,130 5,531,470,000
26/12/2018 18,300 0.30 1.64 18,000 18,350 18,000 189,880 3,474,804,000
25/12/2018 18,000 -0.45 -2.50 18,450 18,400 17,600 610,630 10,991,340,000
24/12/2018 18,450 0.35 1.90 18,100 18,600 18,200 238,150 4,393,867,500
23/12/2018 18,100 0.30 1.66 17,800 18,500 17,800 380,490 6,886,869,000
21/12/2018 18,100 0.30 1.66 17,800 18,500 17,800 380,490 6,886,869,000
20/12/2018 17,800 1.15 6.46 16,650 17,800 16,650 919,110 16,360,158,000
19/12/2018 16,650 0.20 1.20 16,450 16,650 16,200 197,150 3,282,547,500
18/12/2018 16,450 0.25 1.52 16,200 16,450 16,200 222,770 3,664,566,500
17/12/2018 16,200 -0.20 -1.23 16,400 16,700 16,100 303,920 4,923,504,000
16/12/2018 16,400 0.30 1.83 16,100 16,800 16,100 193,210 3,168,644,000
14/12/2018 16,400 0.30 1.83 16,100 16,800 16,100 193,210 3,168,644,000
13/12/2018 16,100 -0.35 -2.17 16,450 16,800 16,100 175,730 2,829,253,000
12/12/2018 16,450 -0.10 -0.61 16,550 16,900 16,300 307,830 5,063,803,500
11/12/2018 16,550 -0.35 -2.11 16,900 17,000 16,200 526,570 8,714,733,500
10/12/2018 16,900 -0.30 -1.78 17,200 17,300 16,700 199,410 3,370,029,000
09/12/2018 17,200 0.30 1.74 16,900 17,350 16,850 289,580 4,980,776,000
07/12/2018 17,200 0.30 1.74 16,900 17,350 16,850 289,580 4,980,776,000
06/12/2018 16,900 -0.15 -0.89 17,050 17,300 16,700 187,120 3,162,328,000
05/12/2018 17,050 -0.10 -0.59 17,050 17,100 16,500 573,310 9,774,935,500
04/12/2018 17,050 0.20 1.17 16,850 17,300 16,700 479,800 8,180,590,000
03/12/2018 16,850 0.55 3.26 16,300 17,200 16,200 288,780 4,865,943,000
30/11/2018 16,300 1.05 6.44 15,250 16,300 15,200 741,120 12,080,256,000
29/11/2018 15,250 0.65 4.26 14,600 15,400 14,700 405,120 6,178,080,000
28/11/2018 14,600 -0.05 -0.34 14,600 14,900 14,350 267,080 3,899,368,000
27/11/2018 14,600 0.25 1.71 14,350 14,900 14,100 1,001,960 14,628,616,000
26/11/2018 14,350 -1.05 -7.32 15,400 15,300 14,350 1,073,670 15,407,164,500
25/11/2018 15,400 -0.10 -0.65 15,500 15,750 15,050 537,530 8,277,962,000
23/11/2018 15,400 -0.10 -0.65 15,500 15,750 15,050 537,530 8,277,962,000
22/11/2018 15,500 -0.30 -1.94 15,800 16,000 15,200 555,760 8,614,280,000
21/11/2018 15,800 -0.50 -3.16 15,800 16,100 14,800 598,910 9,462,778,000
20/11/2018 15,800 0.90 5.70 14,900 15,800 14,900 886,290 14,003,382,000
19/11/2018 14,900 0.95 6.38 13,950 14,900 14,000 761,540 11,346,946,000
16/11/2018 13,950 -0.15 -1.08 14,100 14,200 13,750 510,470 7,121,056,500
15/11/2018 14,100 -0.05 -0.35 14,150 14,900 13,750 871,090 12,282,369,000
14/11/2018 14,150 0.85 6.01 13,300 14,150 13,550 790,980 11,192,367,000
13/11/2018 13,300 0.70 5.26 12,600 13,450 12,500 1,037,550 13,799,415,000
12/11/2018 12,600 0.40 3.17 12,200 12,600 12,100 530,710 6,686,946,000
09/11/2018 12,200 0.10 0.82 12,100 12,650 12,000 451,300 5,505,860,000
08/11/2018 12,100 -0.25 -2.07 12,350 13,000 12,100 403,220 4,878,962,000
07/11/2018 12,350 -0.15 -1.21 12,350 12,450 11,900 578,520 7,144,722,000
06/11/2018 12,350 0.80 6.48 11,550 12,350 11,650 1,221,630 15,087,130,500
05/11/2018 11,550 0.55 4.76 11,000 11,550 10,800 566,100 6,538,455,000
02/11/2018 11,000 0.45 4.09 10,550 11,250 10,500 476,070 5,236,770,000
01/11/2018 10,550 -0.15 -1.42 10,700 10,850 10,550 177,390 1,871,464,500
31/10/2018 10,700 0.70 6.54 10,000 10,700 10,100 865,510 9,260,957,000
30/10/2018 10,000 0.10 1.00 9,900 10,000 9,900 122,040 1,220,400,000
29/10/2018 9,900 0.10 1.01 9,800 9,910 9,800 96,550 955,845,000
28/10/2018 9,800 0.01 0.10 9,800 9,980 9,700 142,210 1,393,658,000
26/10/2018 9,800 0.01 0.10 9,800 9,980 9,700 142,210 1,393,658,000
25/10/2018 9,800 0.05 0.51 9,800 9,890 9,600 307,540 3,013,892,000
24/10/2018 9,800 0.05 0.51 9,750 9,830 9,750 290,900 2,850,820,000
23/10/2018 9,750 -0.05 -0.51 9,800 9,850 9,670 271,070 2,642,932,500
22/10/2018 9,800 -0.05 -0.51 9,800 9,800 9,650 988,850 9,690,730,000
20/10/2018 9,800 -0.05 -0.51 9,800 9,820 9,700 528,880 5,183,024,000
19/10/2018 9,800 -0.05 -0.51 9,800 9,820 9,700 528,880 5,183,024,000
18/10/2018 9,800 0.03 0.31 9,770 9,830 9,650 291,860 2,860,228,000
17/10/2018 9,770 0.01 0.10 9,760 9,800 9,700 114,010 1,113,877,700
16/10/2018 9,760 0.18 1.84 9,580 9,760 9,590 40,080 391,180,800
15/10/2018 9,580 -0.17 -1.77 9,750 9,750 9,580 118,600 1,136,188,000
14/10/2018 9,750 0.31 3.18 9,440 9,800 9,460 507,660 4,949,685,000
12/10/2018 9,750 0.31 3.18 9,440 9,800 9,460 507,660 4,949,685,000
11/10/2018 9,440 -0.36 -3.81 9,800 9,800 9,440 804,060 7,590,326,400
10/10/2018 9,800 0.01 0.10 9,800 9,810 9,770 423,560 4,150,888,000
09/10/2018 9,800 -0.04 -0.41 9,840 9,880 9,750 492,220 4,823,756,000
08/10/2018 9,840 0.04 0.41 9,800 9,850 9,720 154,540 1,520,673,600
07/10/2018 9,800 0.04 0.41 9,800 9,880 9,720 317,700 3,113,460,000
05/10/2018 9,800 0.04 0.41 9,800 9,880 9,720 317,700 3,113,460,000
04/10/2018 9,800 -0.08 -0.82 9,880 9,880 9,780 103,200 1,011,360,000
03/10/2018 9,880 0.13 1.32 9,750 9,880 9,800 186,700 1,844,596,000
02/10/2018 9,750 -0.23 -2.36 9,980 9,900 9,750 188,890 1,841,677,500
01/10/2018 9,980 -0.01 -0.10 9,990 10,000 9,800 268,180 2,676,436,400
29/09/2018 9,990 -0.01 -0.10 10,000 10,100 9,930 346,270 3,459,237,300
28/09/2018 9,990 -0.01 -0.10 10,000 10,100 9,930 346,270 3,459,237,300
27/09/2018 10,000 0.10 1.00 9,900 10,200 9,870 477,690 4,776,900,000
26/09/2018 9,900 0.11 1.11 9,790 9,950 9,790 278,230 2,754,477,000
25/09/2018 9,790 0.06 0.61 9,730 9,940 9,740 197,210 1,930,685,900
24/09/2018 9,730 -0.02 -0.21 9,750 9,790 9,720 303,330 2,951,400,900
21/09/2018 9,750 0.01 0.10 9,740 9,880 9,700 179,610 1,751,197,500
20/09/2018 9,740 0.09 0.92 9,650 9,740 9,650 98,350 957,929,000
19/09/2018 9,650 0.02 0.21 9,650 9,690 9,630 369,760 3,568,184,000
18/09/2018 9,650 -0.03 -0.31 9,680 9,700 9,600 171,090 1,651,018,500
17/09/2018 9,680 -0.02 -0.21 9,700 9,750 9,670 181,450 1,756,436,000
14/09/2018 9,700 0.03 0.31 9,670 9,890 9,670 77,730 753,981,000
13/09/2018 9,670 0.01 0.10 9,670 9,690 9,600 42,490 410,878,300
12/09/2018 9,670 -0.03 -0.31 9,700 9,700 9,630 19,520 188,758,400
11/09/2018 9,700 0.04 0.41 9,660 9,740 9,620 45,670 442,999,000
10/09/2018 9,660 -0.04 -0.41 9,700 9,750 9,660 57,760 557,961,600
07/09/2018 9,700 0.02 0.21 9,700 9,790 9,660 33,920 329,024,000
06/09/2018 9,700 -0.09 -0.93 9,790 9,750 9,670 16,390 158,983,000
05/09/2018 9,790 -0.01 -0.10 9,800 9,800 9,670 37,760 369,670,400
04/09/2018 9,800 0.08 0.82 9,720 9,900 9,720 74,060 725,788,000
03/09/2018 9,720 -0.08 -0.82 9,800 9,820 9,710 126,800 1,232,496,000
31/08/2018 9,720 -0.08 -0.82 9,800 9,820 9,710 126,800 1,232,496,000
30/08/2018 9,800 0.02 0.20 9,780 9,880 9,620 35,570 348,586,000
29/08/2018 9,780 -0.07 -0.72 9,850 9,900 9,750 23,480 229,634,400
28/08/2018 9,850 0.11 1.12 9,740 9,950 9,780 430,580 4,241,213,000
27/08/2018 9,740 0.14 1.44 9,600 9,790 9,550 423,500 4,124,890,000
24/08/2018 9,600 0.01 0.10 9,600 9,690 9,580 313,710 3,011,616,000
23/08/2018 9,600 -0.10 -1.04 9,700 9,730 9,600 145,950 1,401,120,000
22/08/2018 9,700 0.02 0.21 9,680 9,790 9,560 169,060 1,639,882,000
21/08/2018 9,680 0.08 0.83 9,600 9,700 9,530 202,140 1,956,715,200
20/08/2018 9,600 -0.14 -1.46 9,740 9,600 9,560 97,160 932,736,000
18/08/2018 9,740 0.14 1.44 9,600 9,740 9,560 59,490 579,432,600
17/08/2018 9,740 0.14 1.44 9,600 9,740 9,560 59,490 579,432,600
16/08/2018 9,600 -0.10 -1.04 9,700 9,690 9,500 81,300 780,480,000
15/08/2018 9,700 -0.11 -1.13 9,700 9,700 9,580 50,290 487,813,000
14/08/2018 9,700 -0.09 -0.93 9,790 9,770 9,560 60,520 587,044,000
13/08/2018 9,790 -0.01 -0.10 9,800 9,800 9,580 248,230 2,430,171,700
10/08/2018 9,800 0.21 2.14 9,590 9,880 9,550 130,040 1,274,392,000
09/08/2018 9,590 0.11 1.15 9,590 9,750 9,590 75,280 721,935,200
08/08/2018 9,590 -0.06 -0.63 9,650 9,750 9,590 67,310 645,502,900
07/08/2018 9,650 -0.10 -1.04 9,750 9,820 9,650 52,570 507,300,500
06/08/2018 9,750 -0.05 -0.51 9,800 9,970 9,700 99,170 966,907,500
03/08/2018 9,800 -0.18 -1.84 9,980 9,980 9,750 259,900 2,547,020,000
02/08/2018 9,980 -0.01 -0.10 9,990 10,000 9,750 105,870 1,056,582,600
01/08/2018 9,990 -0.01 -0.10 10,000 10,100 9,850 72,720 726,472,800
31/07/2018 10,000 0.23 2.30 9,770 10,100 9,770 515,610 5,156,100,000
30/07/2018 9,770 0.03 0.31 9,740 9,800 9,690 270,040 2,638,290,800
29/07/2018 9,740 -0.01 -0.10 9,750 9,840 9,650 364,690 3,552,080,600
27/07/2018 9,740 -0.01 -0.10 9,750 9,840 9,650 364,690 3,552,080,600
26/07/2018 9,750 -0.11 -1.13 9,750 9,990 9,640 279,320 2,723,370,000
25/07/2018 9,750 0.02 0.21 9,730 9,890 9,690 169,630 1,653,892,500
24/07/2018 9,730 -0.12 -1.23 9,850 9,870 9,600 188,320 1,832,353,600
23/07/2018 9,850 -0.45 -4.57 10,300 10,200 9,700 96,620 951,707,000
22/07/2018 10,300 -0.05 -0.49 10,350 10,350 9,950 114,220 1,176,466,000
20/07/2018 10,300 -0.05 -0.49 10,350 10,350 9,950 114,220 1,176,466,000
19/07/2018 10,350 0.65 6.28 9,700 10,350 9,530 282,100 2,919,735,000
18/07/2018 9,700 0.20 2.06 9,500 9,700 9,500 410,310 3,980,007,000
17/07/2018 9,500 -0.05 -0.53 9,550 9,550 9,450 31,470 298,965,000
16/07/2018 9,550 -0.06 -0.63 9,610 9,640 9,500 79,280 757,124,000
14/07/2018 9,610 0.11 1.14 9,500 9,700 9,500 51,790 497,701,900
13/07/2018 9,610 0.11 1.14 9,500 9,700 9,500 51,790 497,701,900
12/07/2018 9,500 0.13 1.37 9,370 9,550 9,370 67,770 643,815,000
11/07/2018 9,370 0.06 0.64 9,310 9,600 9,370 53,370 500,076,900
10/07/2018 9,310 0.01 0.11 9,300 9,550 9,300 83,710 779,340,100
09/07/2018 9,300 -0.30 -3.23 9,600 9,500 9,300 101,350 942,555,000
08/07/2018 9,600 0.20 2.08 9,400 9,700 9,360 176,760 1,696,896,000
06/07/2018 9,600 0.20 2.08 9,400 9,700 9,360 176,760 1,696,896,000
05/07/2018 9,400 -0.10 -1.06 9,500 9,550 9,360 189,400 1,780,360,000
04/07/2018 9,500 0.08 0.84 9,420 9,630 9,400 118,970 1,130,215,000
03/07/2018 9,420 -0.09 -0.96 9,510 9,670 9,400 487,870 4,595,735,400
02/07/2018 9,510 -0.14 -1.47 9,650 9,650 9,400 150,210 1,428,497,100
30/06/2018 9,650 0.09 0.93 9,560 0 0 199,270 1,922,955,500
29/06/2018 9,650 0.09 0.93 9,560 9,750 9,550 199,270 1,922,955,500
28/06/2018 9,560 -0.14 -1.46 9,700 9,700 9,550 270,240 2,583,494,400
27/06/2018 9,700 0.01 0.10 9,690 9,750 9,600 186,370 1,807,789,000
26/06/2018 9,690 -0.01 -0.10 9,700 9,700 9,540 70,020 678,493,800
25/06/2018 9,700 -0.08 -0.82 9,780 9,800 9,650 71,050 689,185,000
22/06/2018 9,780 0.04 0.41 9,740 9,830 9,520 17,220 168,411,600
21/06/2018 9,740 -0.01 -0.10 9,750 9,750 9,520 77,260 752,512,400
20/06/2018 9,750 0.10 1.03 9,650 9,880 9,620 134,100 1,307,475,000
19/06/2018 9,650 -0.34 -3.52 9,990 9,860 9,520 334,330 3,226,284,500
18/06/2018 9,990 -0.01 -0.10 10,000 10,150 9,820 132,770 1,326,372,300
17/06/2018 10,000 -0.05 -0.50 10,050 10,150 9,910 64,860 648,600,000
15/06/2018 10,000 -0.05 -0.50 10,050 10,150 9,910 64,860 648,600,000
14/06/2018 10,050 0.05 0.50 10,000 10,150 9,950 296,760 2,982,438,000
13/06/2018 10,000 0.10 1.00 9,900 10,000 9,900 83,930 839,300,000
12/06/2018 9,900 -0.10 -1.01 10,000 10,000 9,800 123,330 1,220,967,000
11/06/2018 10,000 -0.10 -1.00 10,100 10,200 9,900 884,350 8,843,500,000
08/06/2018 10,100 -0.05 -0.50 10,100 10,100 9,850 265,550 2,682,055,000
07/06/2018 10,100 0.10 0.99 10,000 10,100 9,900 80,770 815,777,000
06/06/2018 10,000 0.22 2.20 9,780 10,200 9,700 562,050 5,620,500,000
05/06/2018 9,780 0.16 1.64 9,620 9,890 9,680 311,320 3,044,709,600
04/06/2018 9,620 0.16 1.66 9,460 9,620 9,470 342,750 3,297,255,000
03/06/2018 9,460 0.03 0.32 9,430 9,610 9,360 504,340 4,771,056,400
01/06/2018 9,460 0.03 0.32 9,430 9,610 9,360 504,340 4,771,056,400
31/05/2018 9,430 0.07 0.74 9,360 9,600 9,400 140,060 1,320,765,800
30/05/2018 9,360 -0.09 -0.96 9,450 9,600 9,350 398,400 3,729,024,000
29/05/2018 9,450 0.05 0.53 9,400 9,550 9,310 216,850 2,049,232,500
28/05/2018 9,400 -0.08 -0.85 9,480 9,510 9,200 586,370 5,511,878,000
26/05/2018 9,480 -0.04 -0.42 9,520 9,650 9,480 64,280 609,374,400
25/05/2018 9,480 -0.04 -0.42 9,520 9,650 9,480 64,280 609,374,400
24/05/2018 9,520 0.01 0.11 9,510 9,600 9,490 138,810 1,321,471,200
23/05/2018 9,510 0.01 0.11 9,510 9,560 9,500 125,030 1,189,035,300
22/05/2018 9,510 -0.21 -2.21 9,720 9,750 9,500 242,860 2,309,598,600
21/05/2018 9,720 0.17 1.75 9,550 9,970 9,550 243,830 2,370,027,600
18/05/2018 9,550 -0.05 -0.52 9,600 9,670 9,500 139,430 1,331,556,500
17/05/2018 9,600 0.09 0.94 9,510 9,600 9,540 122,380 1,174,848,000
16/05/2018 9,510 -0.05 -0.53 9,560 9,600 9,510 139,530 1,326,930,300
15/05/2018 9,560 0.01 0.10 9,560 9,680 9,540 107,000 1,022,920,000
14/05/2018 9,560 0.03 0.31 9,530 9,600 9,510 160,800 1,537,248,000
13/05/2018 9,530 0.06 0.63 9,530 9,600 9,510 47,220 450,006,600
11/05/2018 9,530 0.06 0.63 9,530 9,600 9,510 47,220 450,006,600
10/05/2018 9,530 -0.08 -0.84 9,610 9,610 9,520 327,130 3,117,548,900
09/05/2018 9,610 0.03 0.31 9,580 9,700 9,540 92,810 891,904,100
08/05/2018 9,580 -0.03 -0.31 9,610 9,680 9,540 122,040 1,169,143,200
07/05/2018 9,610 0.06 0.62 9,550 9,690 9,500 58,290 560,166,900
05/05/2018 9,550 -0.05 -0.52 9,600 9,610 9,550 99,040 945,832,000
04/05/2018 9,550 -0.05 -0.52 9,600 9,610 9,550 99,040 945,832,000
03/05/2018 9,600 0.10 1.04 9,500 9,680 9,410 144,180 1,384,128,000
02/05/2018 9,500 -0.10 -1.05 9,600 9,610 9,500 394,310 3,745,945,000
30/04/2018 9,600 0.05 0.52 9,550 9,690 9,510 259,760 2,493,696,000
27/04/2018 9,600 0.05 0.52 9,550 9,690 9,510 259,760 2,493,696,000
26/04/2018 9,550 -0.33 -3.46 9,880 10,000 9,500 399,880 3,818,854,000
25/04/2018 9,880 0.02 0.20 9,860 9,940 9,760 385,230 3,806,072,400
24/04/2018 9,880 0.02 0.20 9,860 9,940 9,760 385,230 3,806,072,400
23/04/2018 9,860 -0.34 -3.45 10,200 10,300 9,860 366,570 3,614,380,200
20/04/2018 10,200 0.37 3.63 9,830 10,250 9,830 331,160 3,377,832,000
19/04/2018 9,830 0.01 0.10 9,820 9,920 9,710 167,100 1,642,593,000
18/04/2018 9,820 -0.08 -0.81 9,900 10,000 9,810 106,950 1,050,249,000
13/04/2018 9,600 -0.40 -4.17 10,000 10,100 9,600 281,090 2,698,464,000
12/04/2018 10,000 0.19 1.90 9,810 10,100 9,710 234,970 2,349,700,000
11/04/2018 9,810 -0.49 -4.99 10,300 10,300 9,800 757,670 7,432,742,700
10/04/2018 10,300 -0.20 -1.94 10,500 10,500 10,100 662,250 6,821,175,000
09/04/2018 10,500 0.05 0.48 10,450 10,800 10,450 642,100 6,742,050,000
08/04/2018 10,450 0.67 6.41 9,780 10,450 9,860 1,363,210 14,245,544,500
06/04/2018 10,450 0.67 6.41 9,780 10,450 9,860 1,363,210 14,245,544,500
05/04/2018 9,780 0.17 1.74 9,610 9,830 9,610 225,100 2,201,478,000
04/04/2018 9,610 0.21 2.19 9,400 9,670 9,500 152,480 1,465,332,800
03/04/2018 9,400 -0.10 -1.06 9,500 9,500 9,370 298,800 2,808,720,000
02/04/2018 9,500 -0.05 -0.53 9,500 9,600 9,420 122,440 1,163,180,000
30/03/2018 9,500 0.05 0.53 9,450 9,500 9,400 472,430 4,488,085,000
29/03/2018 9,450 -0.10 -1.06 9,550 9,700 9,410 187,000 1,767,150,000
28/03/2018 9,550 -0.05 -0.52 9,550 9,620 9,500 167,800 1,602,490,000
27/03/2018 9,550 -0.04 -0.42 9,550 9,640 9,500 131,540 1,256,207,000
26/03/2018 9,550 -0.03 -0.31 9,550 9,560 9,450 177,180 1,692,069,000
23/03/2018 9,550 -0.25 -2.62 9,800 9,600 9,200 594,960 5,681,868,000
22/03/2018 9,800 0.07 0.71 9,800 9,980 9,740 171,090 1,676,682,000
21/03/2018 9,800 0.20 2.04 9,890 10,100 9,800 373,190 3,657,262,000
20/03/2018 9,890 0.29 2.93 9,600 9,890 9,500 344,800 3,410,072,000
19/03/2018 9,600 0.05 0.52 9,550 9,680 9,500 305,910 2,936,736,000
16/03/2018 9,550 0.01 0.10 9,530 9,670 9,500 337,390 3,222,074,500
15/03/2018 9,530 -0.01 -0.10 9,540 9,550 9,470 61,620 587,238,600
14/03/2018 9,540 0.04 0.42 9,500 9,690 9,480 233,380 2,226,445,200
13/03/2018 9,500 0.09 0.95 9,410 9,540 9,410 160,270 1,522,565,000
12/03/2018 9,410 -0.08 -0.85 9,490 9,500 9,360 217,470 2,046,392,700
09/03/2018 9,400 -0.09 -0.96 9,490 9,500 9,360 159,880 1,502,872,000
08/03/2018 9,490 0.02 0.21 9,470 9,500 9,340 304,000 2,884,960,000
07/03/2018 9,470 0.07 0.74 9,400 9,600 9,380 183,260 1,735,472,200
06/03/2018 9,400 -0.10 -1.06 9,500 9,500 9,400 140,310 1,318,914,000
05/03/2018 9,500 -0.05 -0.53 9,550 9,780 9,500 121,250 1,151,875,000
02/03/2018 9,550 -0.09 -0.94 9,640 9,640 9,400 75,070 716,918,500
01/03/2018 9,640 0.18 1.87 9,460 9,640 9,450 154,170 1,486,198,800
28/02/2018 9,460 -0.09 -0.95 9,550 9,650 9,420 132,740 1,255,720,400
27/02/2018 9,550 0.05 0.52 9,550 9,650 9,500 671,360 6,411,488,000
26/02/2018 9,550 -0.10 -1.05 9,650 9,700 9,550 413,580 3,949,689,000
23/02/2018 9,650 0.15 1.55 9,500 9,650 9,380 116,500 1,124,225,000
22/02/2018 9,500 -0.05 -0.53 9,500 9,520 9,350 163,110 1,549,545,000
21/02/2018 9,500 0.15 1.58 9,350 9,550 9,320 659,720 6,267,340,000
14/02/2018 9,350 -0.03 -0.32 9,380 9,390 9,200 219,430 2,051,670,500
13/02/2018 9,350 -0.03 -0.32 9,380 9,390 9,200 219,430 2,051,670,500
12/02/2018 9,380 0.52 5.54 8,860 9,380 8,860 515,020 4,830,887,600
09/02/2018 8,860 0.01 0.11 8,850 9,060 8,600 384,900 3,410,214,000
08/02/2018 8,850 -0.15 -1.69 9,000 9,100 8,830 166,520 1,473,702,000
07/02/2018 9,000 -0.26 -2.89 9,260 9,250 9,000 636,480 5,728,320,000
06/02/2018 9,000 -0.26 -2.89 9,260 0 0 1,619,770 14,577,930,000
05/02/2018 9,260 -0.69 -7.45 9,950 9,870 9,260 980,890 9,083,041,400
02/02/2018 9,950 0.02 0.20 9,930 9,950 9,820 292,290 2,908,285,500
01/02/2018 9,930 -0.17 -1.71 10,100 10,100 9,930 755,900 7,506,087,000
31/01/2018 10,100 -0.05 -0.50 10,150 10,250 10,000 304,590 3,076,359,000
30/01/2018 10,150 0.15 1.48 10,000 10,200 9,920 1,073,090 10,891,863,500
29/01/2018 10,000 -0.05 -0.50 10,050 10,200 9,970 536,450 5,364,500,000
26/01/2018 10,050 -0.25 -2.49 10,300 10,350 10,000 290,010 2,914,600,500
25/01/2018 10,300 -0.20 -1.94 10,200 10,300 9,950 1,523,840 15,695,552,000
24/01/2018 9,980 -0.52 -5.21 10,500 10,400 10,100 364,330 3,636,013,400
22/01/2018 10,200 -0.30 -2.94 10,500 10,400 10,100 513,290 5,235,558,000
19/01/2018 10,500 -0.10 -0.95 10,600 10,800 10,450 421,290 4,423,545,000
18/01/2018 10,600 0.25 2.36 10,350 10,800 10,350 576,910 6,115,246,000
17/01/2018 10,350 0.25 2.42 10,100 10,800 10,050 1,159,500 12,000,825,000
16/01/2018 10,100 -0.10 -0.99 10,200 10,250 10,100 475,460 4,802,146,000
15/01/2018 10,200 0.20 1.96 10,000 10,250 10,000 383,940 3,916,188,000
14/01/2018 10,000 0.02 0.20 9,980 10,300 9,950 434,470 4,344,700,000
12/01/2018 10,000 0.02 0.20 9,980 10,300 9,950 434,470 4,344,700,000
11/01/2018 9,980 -0.22 -2.20 10,200 10,150 9,940 457,500 4,565,850,000
10/01/2018 10,200 -0.15 -1.47 10,350 10,350 10,000 658,610 6,717,822,000
09/01/2018 10,350 -0.15 -1.45 10,500 10,600 10,250 448,770 4,644,769,500
08/01/2018 11,500 0.50 4.35 11,000 11,550 11,000 1,354,630 15,578,245,000
05/01/2018 11,000 -0.10 -0.91 11,100 11,150 10,900 493,920 5,433,120,000
04/01/2018 11,100 0.10 0.90 11,000 11,150 10,950 522,070 5,794,977,000
03/01/2018 11,000 -0.20 -1.82 11,200 11,250 10,950 737,130 8,108,430,000
02/01/2018 11,200 0.30 2.68 10,900 11,250 10,900 692,170 7,752,304,000
01/01/2018 10,900 0.10 0.92 10,800 11,000 10,800 437,310 4,766,679,000
29/12/2017 10,900 0.10 0.92 10,800 11,000 10,800 437,310 4,766,679,000
28/12/2017 10,800 0.10 0.93 10,700 10,900 10,700 435,980 4,708,584,000
27/12/2017 10,700 0.20 1.87 10,500 10,950 10,650 1,641,610 17,565,227,000
26/12/2017 10,500 0.05 0.48 10,450 10,600 10,450 423,670 4,448,535,000
25/12/2017 10,450 0.35 3.35 10,100 10,500 10,300 730,700 7,635,815,000
24/12/2017 10,100 0.05 0.50 10,100 10,250 10,050 376,820 3,805,882,000
22/12/2017 10,100 0.05 0.50 10,100 10,250 10,050 376,820 3,805,882,000
21/12/2017 10,100 -0.20 -1.98 10,300 10,350 10,100 339,300 3,426,930,000
20/12/2017 10,300 0.15 1.46 10,150 10,350 10,150 352,880 3,634,664,000
19/12/2017 10,400 0.20 1.92 10,200 10,500 10,150 640,090 6,656,936,000
18/12/2017 10,300 0.10 0.97 10,200 10,300 10,150 3,020 31,106,000
15/12/2017 10,350 0.35 3.38 10,000 10,450 10,000 276,310 2,859,808,500
14/12/2017 10,000 0.20 2.00 10,000 10,200 10,000 4,520 45,200,000
13/12/2017 10,200 0.22 2.16 9,980 10,400 9,900 664,640 6,779,328,000
12/12/2017 9,980 0.22 2.20 9,980 10,200 9,900 13,620 135,927,600
11/12/2017 10,050 -0.15 -1.49 10,200 10,200 10,050 4,450 44,722,500
09/12/2017 10,200 0.05 0.49 10,150 10,350 10,050 176,490 1,800,198,000
08/12/2017 10,150 0.05 0.49 10,100 10,300 10,050 215,280 2,185,092,000
07/12/2017 10,150 0.10 0.99 10,100 10,300 10,050 207,790 2,109,068,500
05/12/2017 10,400 -0.40 -3.70 10,900 10,900 10,400 665,310 6,919,224,000
04/12/2017 10,800 0.10 0.93 10,900 10,950 10,600 643,050 6,944,940,000
01/12/2017 10,700 0.40 3.88 10,400 10,800 10,300 926,890 9,917,723,000
30/11/2017 10,300 0.20 1.98 10,100 10,500 10,100 1,043,190 10,744,857,000
29/11/2017 10,100 -0.05 -0.49 10,250 10,300 10,100 282,240 2,850,624,000
28/11/2017 10,150 0.00 ■■ 0.00 10,150 10,400 10,100 378,450 3,841,267,500
27/11/2017 10,150 0.17 1.70 10,000 10,400 9,980 997,090 10,120,463,500
24/11/2017 9,980 0.28 2.89 9,700 10,000 9,670 364,330 3,636,013,400
23/11/2017 9,700 -0.01 -0.10 9,700 9,790 9,630 168,360 1,633,092,000
22/11/2017 9,710 -0.05 -0.51 9,690 9,810 9,650 162,970 1,582,438,700
21/11/2017 9,760 -0.03 -0.31 9,700 9,790 9,650 109,640 1,070,086,400
20/11/2017 9,790 0.00 ■■ 0.00 9,790 9,900 9,650 11,780 115,326,200
17/11/2017 9,790 -0.06 -0.61 9,780 9,900 9,700 81,440 797,297,600
16/11/2017 9,850 0.10 1.03 9,750 9,850 9,720 133,760 1,317,536,000
15/11/2017 9,750 0.15 1.56 9,600 9,750 9,580 49,710 484,672,500
14/11/2017 9,600 -0.07 -0.72 9,700 9,700 9,520 65,490 628,704,000
13/11/2017 9,670 0.03 0.31 9,650 9,700 9,620 75,580 730,858,600
10/11/2017 9,640 -0.06 -0.62 9,700 9,740 9,630 99,540 959,565,600
09/11/2017 9,700 0.15 1.57 9,550 9,780 9,550 170,640 1,655,208,000
08/11/2017 9,550 -0.16 -1.65 9,710 9,720 9,550 120,210 1,148,005,500
07/11/2017 9,710 0.00 ■■ 0.00 9,710 9,780 9,500 223,700 2,172,127,000
06/11/2017 9,710 0.01 0.10 9,700 9,810 9,500 151,360 1,469,705,600
03/11/2017 9,700 0.18 1.89 9,500 9,700 9,490 194,110 1,882,867,000
02/11/2017 9,520 -0.28 -2.86 9,790 9,850 9,520 279,670 2,662,458,400
01/11/2017 9,800 0.20 2.08 9,600 9,900 9,600 158,500 1,553,300,000
31/10/2017 9,600 0.09 0.95 9,510 9,750 9,500 198,560 1,906,176,000
30/10/2017 9,510 -0.21 -2.16 9,880 9,880 9,510 403,570 3,837,950,700
27/10/2017 9,720 -0.08 -0.82 9,950 9,950 9,680 117,930 1,146,279,600
26/10/2017 9,800 -0.20 -2.00 10,100 10,150 9,670 339,210 3,324,258,000
25/10/2017 10,000 0.00 ■■ 0.00 10,000 10,100 9,920 200,940 2,009,400,000
24/10/2017 10,000 0.08 0.81 10,000 10,150 9,920 441,590 4,415,900,000
23/10/2017 9,920 -0.18 -1.78 10,150 10,200 9,920 243,390 2,414,428,800
20/10/2017 10,100 0.25 2.54 10,000 10,250 10,000 1,606,750 16,228,175,000
19/10/2017 9,850 -0.08 -0.81 9,930 9,950 9,850 71,130 700,630,500
18/10/2017 9,930 -0.07 -0.70 9,850 10,000 9,850 129,310 1,284,048,300
17/10/2017 10,000 0.15 1.52 9,950 10,200 9,720 566,280 5,662,800,000
16/10/2017 9,850 -0.05 -0.51 9,850 9,850 9,800 224,550 2,211,817,500
13/10/2017 9,900 -0.10 -1.00 10,000 10,100 9,850 483,810 4,789,719,000
12/10/2017 10,000 0.00 ■■ 0.00 10,000 10,200 9,880 377,160 3,771,600,000
11/10/2017 10,000 0.00 ■■ 0.00 10,200 10,400 9,900 1,085,600 10,856,000,000
10/10/2017 10,000 0.30 3.09 9,700 10,100 9,680 803,260 8,032,600,000
09/10/2017 9,700 0.18 1.89 9,520 9,700 9,520 558,380 5,416,286,000
06/10/2017 9,520 0.02 0.21 9,500 9,600 9,500 178,280 1,697,225,600
05/10/2017 9,500 -0.08 -0.84 9,690 9,690 9,500 63,930 607,335,000
04/10/2017 9,580 -0.01 -0.10 9,600 9,620 9,500 56,060 537,054,800
03/10/2017 9,590 -0.01 -0.10 9,600 9,650 9,500 46,670 447,565,300
02/10/2017 9,600 -0.01 -0.10 9,610 9,700 9,500 92,680 889,728,000
29/09/2017 9,610 0.08 0.84 9,520 9,620 9,520 95,080 913,718,800
28/09/2017 9,530 -0.09 -0.94 9,540 9,620 9,530 38,270 364,713,100
27/09/2017 9,620 0.04 0.42 9,560 9,660 9,550 45,090 433,765,800
26/09/2017 9,580 0.00 ■■ 0.00 9,520 9,690 9,520 54,910 526,037,800
25/09/2017 9,580 0.01 0.10 9,510 9,690 9,510 35,990 344,784,200
22/09/2017 9,570 0.00 ■■ 0.00 9,500 9,570 9,500 199,130 1,905,674,100
21/09/2017 9,570 -0.02 -0.21 9,580 9,610 9,500 150,340 1,438,753,800
20/09/2017 9,590 0.00 ■■ 0.00 9,600 9,600 9,580 84,750 812,752,500
19/09/2017 9,590 0.00 ■■ 0.00 9,580 9,620 9,580 126,250 1,210,737,500
18/09/2017 9,590 0.00 ■■ 0.00 9,580 9,800 9,550 209,300 2,007,187,000
15/09/2017 9,590 -0.09 -0.93 9,680 9,680 9,550 124,120 1,190,310,800
14/09/2017 9,680 0.00 ■■ 0.00 9,680 9,680 9,620 132,310 1,280,760,800
13/09/2017 9,680 0.07 0.73 9,670 9,700 9,610 81,140 785,435,200
12/09/2017 9,610 0.11 1.16 9,560 9,700 9,560 146,100 1,404,021,000
11/09/2017 9,500 -0.40 -4.04 9,730 9,880 9,500 305,770 2,904,815,000
08/09/2017 9,900 -0.06 -0.60 9,950 9,970 9,900 147,460 1,459,854,000
07/09/2017 9,960 0.01 0.10 9,980 9,990 9,950 111,200 1,107,552,000
06/09/2017 9,950 -0.03 -0.30 9,980 10,000 9,880 130,270 1,296,186,500
05/09/2017 9,980 0.06 0.60 9,860 9,980 9,860 121,930 1,216,861,400
01/09/2017 9,920 -0.02 -0.20 10,000 10,000 9,880 111,260 1,103,699,200
31/08/2017 9,940 0.04 0.40 9,990 10,000 9,920 131,320 1,305,320,800
30/08/2017 9,900 -0.25 -2.46 10,200 10,200 9,900 142,630 1,412,037,000
29/08/2017 10,150 0.15 1.50 10,000 10,200 9,800 468,230 4,752,534,500
28/08/2017 10,000 0.16 1.63 9,840 10,000 9,840 201,100 2,011,000,000
25/08/2017 9,840 -0.03 -0.30 9,960 9,960 9,800 128,890 1,268,277,600
24/08/2017 9,870 0.11 1.13 10,000 10,000 9,790 188,340 1,858,915,800
23/08/2017 9,760 -0.15 -1.51 9,780 9,890 9,760 112,320 1,096,243,200
22/08/2017 9,910 0.24 2.48 9,780 9,910 9,670 326,750 3,238,092,500
21/08/2017 9,670 -0.04 -0.41 9,700 9,800 9,670 159,020 1,537,723,400
18/08/2017 9,710 -0.01 -0.10 9,630 9,760 9,620 91,550 888,950,500
17/08/2017 9,720 -0.08 -0.82 9,740 9,800 9,720 108,500 1,054,620,000
16/08/2017 9,800 0.07 0.72 9,790 9,880 9,740 87,330 855,834,000
15/08/2017 9,730 -0.06 -0.61 9,790 9,880 9,730 115,000 1,118,950,000
14/08/2017 9,790 0.03 0.31 9,790 9,890 9,770 141,920 1,389,396,800
11/08/2017 9,760 -0.07 -0.71 9,800 9,840 9,600 215,340 2,101,718,400
10/08/2017 9,830 -0.02 -0.20 9,720 9,850 9,720 26,590 261,379,700
09/08/2017 9,850 -0.13 -1.30 10,000 10,000 9,780 205,010 2,019,348,500
08/08/2017 9,980 -0.07 -0.70 10,250 10,250 9,930 475,030 4,740,799,400
07/08/2017 10,050 0.17 1.72 9,880 10,200 9,850 268,730 2,700,736,500
04/08/2017 9,880 -0.02 -0.20 9,900 9,950 9,840 102,610 1,013,786,800
03/08/2017 9,900 0.13 1.33 9,870 9,970 9,780 302,140 2,991,186,000
02/08/2017 9,770 -0.05 -0.51 9,820 9,820 9,730 122,420 1,196,043,400
01/08/2017 9,820 -0.18 -1.80 9,950 9,960 9,820 176,450 1,732,739,000
31/07/2017 10,000 -0.30 -2.91 10,400 10,400 9,900 349,340 3,493,400,000
28/07/2017 10,300 0.20 1.98 10,100 10,600 10,100 610,580 6,288,974,000
27/07/2017 10,100 0.12 1.20 9,980 10,150 9,980 851,390 8,599,039,000
26/07/2017 9,980 0.21 2.15 9,770 10,000 9,770 547,470 5,463,750,600
25/07/2017 9,770 0.02 0.21 9,750 9,800 9,720 124,140 1,212,847,800
24/07/2017 9,750 0.01 0.10 9,750 9,840 9,700 438,610 4,276,447,500
21/07/2017 9,740 0.02 0.21 9,720 9,800 9,710 180,940 1,762,355,600
20/07/2017 9,720 -0.08 -0.82 9,800 9,800 9,710 135,050 1,312,686,000
19/07/2017 9,800 0.08 0.82 9,730 9,820 9,730 256,610 2,514,778,000
18/07/2017 9,720 -0.08 -0.82 9,800 9,800 9,700 175,490 1,705,762,800
17/07/2017 9,800 -0.10 -1.01 10,000 10,050 9,800 445,870 4,369,526,000
14/07/2017 9,900 -0.09 -0.90 9,860 9,980 9,860 91,050 901,395,000
13/07/2017 9,990 -0.01 -0.10 10,000 10,000 9,850 181,460 1,812,785,400
12/07/2017 10,000 0.20 2.04 9,900 10,150 9,760 256,620 2,566,200,000
11/07/2017 9,800 0.13 1.34 9,650 9,800 9,650 352,020 3,449,796,000
10/07/2017 9,670 -0.21 -2.13 9,880 9,900 9,660 260,470 2,518,744,900
07/07/2017 9,880 -0.22 -2.18 10,100 10,100 9,880 249,410 2,464,170,800
06/07/2017 10,100 -0.05 -0.49 10,050 10,300 10,050 209,230 2,113,223,000
05/07/2017 10,150 0.35 3.57 9,800 10,300 9,800 397,440 4,034,016,000
04/07/2017 9,800 -0.10 -1.01 9,900 9,920 9,750 178,260 1,746,948,000
03/07/2017 9,900 0.05 0.51 9,840 9,990 9,840 195,020 1,930,698,000
30/06/2017 9,850 -0.03 -0.30 9,820 9,900 9,810 251,790 2,480,131,500
29/06/2017 9,880 0.23 2.38 9,650 9,880 9,650 887,220 8,765,733,600
28/06/2017 9,650 -0.03 -0.31 9,650 9,700 9,650 155,750 1,502,987,500
27/06/2017 9,680 0.02 0.21 9,700 9,820 9,660 259,510 2,512,056,800
26/06/2017 9,660 -0.06 -0.62 9,700 9,750 9,650 107,930 1,042,603,800
23/06/2017 9,720 -0.06 -0.61 9,650 9,780 9,650 595,630 5,789,523,600
22/06/2017 9,780 0.00 ■■ 0.00 9,780 9,850 9,750 216,970 2,121,966,600
21/06/2017 9,780 -0.08 -0.81 9,860 9,860 9,700 365,050 3,570,189,000
20/06/2017 9,860 -0.05 -0.50 9,910 9,920 9,810 285,850 2,818,481,000
19/06/2017 9,910 0.05 0.51 9,900 10,000 9,900 328,710 3,257,516,100
16/06/2017 9,860 0.16 1.65 9,800 9,890 9,740 570,970 5,629,764,200
15/06/2017 9,700 0.08 0.83 9,620 9,880 9,620 995,270 9,654,119,000
14/06/2017 9,620 0.02 0.21 9,650 9,700 9,600 184,530 1,775,178,600
13/06/2017 9,600 0.08 0.84 9,510 9,680 9,510 479,080 4,599,168,000
12/06/2017 9,520 -0.28 -2.86 9,800 9,800 9,500 637,680 6,070,713,600
09/06/2017 9,800 0.03 0.31 9,770 9,930 9,760 346,180 3,392,564,000
08/06/2017 9,770 0.23 2.41 9,520 9,950 9,510 783,530 7,655,088,100
07/06/2017 9,540 -0.16 -1.65 9,500 9,610 9,460 1,547,210 14,760,383,400
06/06/2017 9,700 -0.15 -1.52 9,850 9,850 9,690 810,110 7,858,067,000
05/06/2017 9,850 -0.25 -2.48 10,100 10,100 9,850 413,270 4,070,709,500
02/06/2017 10,100 0.00 ■■ 0.00 10,150 10,150 9,900 422,330 4,265,533,000
01/06/2017 10,100 0.00 ■■ 0.00 10,100 10,150 10,000 365,070 3,687,207,000
31/05/2017 10,100 0.00 ■■ 0.00 10,100 10,150 10,000 390,940 3,948,494,000
30/05/2017 10,100 -0.15 -1.46 10,250 10,400 10,100 583,260 5,890,926,000
29/05/2017 10,250 0.05 0.49 10,200 10,300 10,150 611,310 6,265,927,500
26/05/2017 10,200 -0.05 -0.49 10,250 10,350 10,050 498,950 5,089,290,000
25/05/2017 10,250 0.20 1.99 10,250 10,350 10,100 842,370 8,634,292,500
24/05/2017 10,050 0.05 0.50 10,000 10,250 10,000 299,460 3,009,573,000
23/05/2017 10,000 -0.10 -0.99 10,100 10,250 9,990 890,160 8,901,600,000
22/05/2017 10,100 -0.20 -1.94 10,250 10,400 10,100 632,510 6,388,351,000
19/05/2017 10,300 0.10 0.98 10,150 10,350 10,150 358,980 3,697,494,000
18/05/2017 10,200 -0.35 -3.32 10,550 10,550 10,150 873,490 8,909,598,000
17/05/2017 10,550 0.00 ■■ 0.00 10,550 10,600 10,200 610,530 6,441,091,500
16/05/2017 10,550 -0.40 -3.65 10,950 11,000 10,550 1,052,200 11,100,710,000
15/05/2017 10,950 0.35 3.30 10,600 11,000 10,600 1,917,650 20,998,267,500
09/05/2017 10,400 0.05 0.48 10,350 10,850 10,200 1,942,740 20,204,496,000
08/05/2017 10,350 0.66 6.81 9,690 10,350 9,690 1,224,930 12,678,025,500
05/05/2017 9,690 0.31 3.30 9,380 9,750 9,380 580,510 5,625,141,900
04/05/2017 9,380 0.08 0.86 9,300 9,400 9,280 433,700 4,068,106,000
03/05/2017 9,300 -0.01 -0.11 9,380 9,380 9,250 159,230 1,480,839,000
28/04/2017 9,310 -0.19 -2.00 9,490 9,490 9,310 158,850 1,478,893,500
27/04/2017 9,500 0.19 2.04 9,310 9,680 9,310 188,250 1,788,375,000
26/04/2017 9,310 0.01 0.11 9,370 9,370 9,300 201,250 1,873,637,500
25/04/2017 9,300 0.06 0.65 9,290 9,350 9,200 248,730 2,313,189,000
24/04/2017 9,240 -0.13 -1.39 9,370 9,400 9,240 579,890 5,358,183,600
21/04/2017 9,370 -0.27 -2.80 9,600 9,680 9,370 182,030 1,705,621,100
20/04/2017 9,640 -0.03 -0.31 9,690 9,700 9,510 214,740 2,070,093,600
19/04/2017 9,670 0.13 1.36 9,530 9,720 9,460 216,310 2,091,717,700
18/04/2017 9,540 -0.19 -1.95 9,520 9,850 9,500 638,490 6,091,194,600
17/04/2017 9,730 -0.47 -4.61 10,200 10,200 9,700 973,550 9,472,641,500
14/04/2017 10,200 -0.30 -2.86 10,400 10,400 10,000 427,660 4,362,132,000
13/04/2017 10,500 -0.10 -0.94 10,500 10,650 10,500 672,720 7,063,560,000
12/04/2017 10,600 0.25 2.42 10,400 10,700 10,400 1,373,500 14,559,100,000
11/04/2017 10,350 0.35 3.50 10,000 10,450 10,000 796,600 8,244,810,000
10/04/2017 10,000 -0.10 -0.99 10,100 10,200 9,960 250,570 2,505,700,000
07/04/2017 10,100 0.22 2.23 9,810 10,250 9,810 435,010 4,393,601,000
05/04/2017 9,880 -0.07 -0.70 9,950 9,990 9,880 480,280 4,745,166,400
04/04/2017 9,950 -0.15 -1.49 10,000 10,100 9,950 378,700 3,768,065,000
03/04/2017 10,100 0.22 2.23 10,000 10,100 9,890 415,000 4,191,500,000
31/03/2017 9,880 -0.22 -2.18 10,100 10,100 9,880 403,510 3,986,678,800
30/03/2017 10,100 -0.05 -0.49 10,200 10,250 10,100 312,190 3,153,119,000
29/03/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,000 229,020 2,324,553,000
28/03/2017 10,150 -0.05 -0.49 10,100 10,200 9,950 388,150 3,939,722,500
27/03/2017 10,200 0.00 ■■ 0.00 10,250 10,250 10,000 410,920 4,191,384,000
24/03/2017 10,200 0.05 0.49 10,250 10,300 10,000 722,700 7,371,540,000
23/03/2017 10,150 -0.15 -1.46 10,250 10,450 10,100 763,980 7,754,397,000
22/03/2017 10,300 -0.35 -3.29 10,650 10,700 10,250 890,790 9,175,137,000
21/03/2017 10,650 -0.20 -1.84 10,800 10,800 10,550 568,280 6,052,182,000
20/03/2017 10,850 0.10 0.93 10,800 10,900 10,700 513,420 5,570,607,000
17/03/2017 10,750 0.15 1.42 10,700 10,900 10,650 597,560 6,423,770,000
16/03/2017 10,600 0.20 1.92 10,400 10,650 10,400 428,700 4,544,220,000
15/03/2017 10,400 0.00 ■■ 0.00 10,400 10,650 10,350 548,430 5,703,672,000
14/03/2017 10,400 -0.20 -1.89 10,600 10,800 10,400 848,600 8,825,440,000
13/03/2017 10,600 -0.20 -1.85 10,550 10,800 10,500 776,370 8,229,522,000
10/03/2017 10,800 -0.20 -1.82 10,800 11,050 10,750 592,160 6,395,328,000
09/03/2017 11,000 -0.10 -0.90 11,000 11,050 10,700 894,850 9,843,350,000
08/03/2017 11,100 0.05 0.45 11,200 11,350 10,900 771,760 8,566,536,000
07/03/2017 11,050 0.65 6.25 10,550 11,100 10,500 3,064,630 33,864,161,500
06/03/2017 10,400 0.25 2.46 10,200 10,450 10,000 1,007,440 10,477,376,000
03/03/2017 10,150 -0.05 -0.49 10,200 10,200 10,050 81,780 830,067,000
02/03/2017 10,200 0.00 ■■ 0.00 10,300 10,350 10,150 168,720 1,720,944,000
01/03/2017 10,200 0.20 2.00 10,200 10,200 10,000 264,650 2,699,430,000
28/02/2017 10,000 -0.35 -3.38 10,450 10,500 10,000 628,360 6,283,600,000
27/02/2017 10,350 0.10 0.98 10,250 10,600 10,250 364,220 3,769,677,000
24/02/2017 10,250 -0.15 -1.44 10,400 10,500 10,200 329,190 3,374,197,500
23/02/2017 10,400 0.15 1.46 10,150 10,400 10,000 603,640 6,277,856,000
22/02/2017 10,250 -0.20 -1.91 10,450 10,650 10,250 619,790 6,352,847,500
21/02/2017 10,450 0.10 0.97 10,350 10,700 10,350 596,980 6,238,441,000
20/02/2017 10,350 0.65 6.70 9,700 10,350 9,700 960,130 9,937,345,500
17/02/2017 9,700 0.20 2.11 9,650 9,700 9,400 273,480 2,652,756,000
16/02/2017 9,500 -0.16 -1.66 9,700 9,700 9,500 165,660 1,573,770,000
15/02/2017 9,660 0.00 ■■ 0.00 9,660 9,800 9,650 151,510 1,463,586,600
14/02/2017 9,660 0.30 3.21 9,360 9,800 9,360 663,000 6,404,580,000
13/02/2017 9,360 0.11 1.19 9,220 9,390 9,220 118,090 1,105,322,400
10/02/2017 9,250 -0.06 -0.64 9,210 9,390 9,210 141,520 1,309,060,000
09/02/2017 9,310 0.01 0.11 9,230 9,390 9,230 137,020 1,275,656,200
08/02/2017 9,300 -0.10 -1.06 9,300 9,390 9,250 145,450 1,352,685,000
07/02/2017 9,400 0.25 2.73 9,160 9,400 9,160 174,910 1,644,154,000
06/02/2017 9,150 0.02 0.22 9,140 9,230 9,140 109,980 1,006,317,000
03/02/2017 9,130 -0.08 -0.87 9,230 9,230 9,130 84,630 772,671,900
02/02/2017 9,210 0.01 0.11 9,200 9,380 9,200 94,710 872,279,100
25/01/2017 9,200 -0.01 -0.11 9,200 9,220 9,140 85,300 784,760,000
24/01/2017 9,210 0.10 1.10 9,140 9,210 9,100 145,870 1,343,462,700
23/01/2017 9,110 0.05 0.55 9,100 9,220 9,100 143,080 1,303,458,800
20/01/2017 9,060 0.06 0.67 9,000 9,100 9,000 207,830 1,882,939,800
19/01/2017 9,000 -0.10 -1.10 9,200 9,200 9,000 101,700 915,300,000
18/01/2017 9,100 -0.06 -0.66 9,150 9,160 8,810 76,890 699,699,000
17/01/2017 9,160 0.00 ■■ 0.00 9,160 9,180 9,150 50,930 466,518,800
16/01/2017 9,160 -0.04 -0.43 9,200 9,200 9,150 102,110 935,327,600
13/01/2017 9,200 0.04 0.44 9,170 9,300 9,170 97,750 899,300,000
12/01/2017 9,160 0.01 0.11 9,150 9,200 9,140 122,690 1,123,840,400
11/01/2017 9,150 0.00 ■■ 0.00 9,150 9,190 9,120 109,050 997,807,500
10/01/2017 9,150 -0.05 -0.54 9,300 9,300 9,130 150,110 1,373,506,500
09/01/2017 9,200 -0.14 -1.50 9,150 9,340 9,120 109,450 1,006,940,000
06/01/2017 9,340 0.19 2.08 9,190 9,350 9,090 100,590 939,510,600
05/01/2017 9,150 0.15 1.67 9,000 9,150 8,890 125,400 1,147,410,000
04/01/2017 9,000 0.08 0.90 8,850 9,140 8,850 62,240 560,160,000
03/01/2017 8,920 -0.48 -5.11 9,400 9,500 8,910 121,540 1,084,136,800
30/12/2016 9,400 0.30 3.30 9,100 9,400 8,820 124,030 1,165,882,000
29/12/2016 9,100 0.50 5.81 8,800 9,100 8,630 151,960 1,382,836,000
28/12/2016 8,600 -0.25 -2.82 8,850 8,850 8,600 181,250 1,558,750,000
27/12/2016 8,850 0.02 0.23 8,700 8,870 8,700 75,990 672,511,500
26/12/2016 8,830 0.06 0.68 8,630 8,830 8,630 70,550 622,956,500
23/12/2016 8,770 -0.06 -0.68 8,700 8,770 8,550 57,670 505,765,900
22/12/2016 8,830 -0.04 -0.45 8,800 8,850 8,600 43,200 381,456,000
21/12/2016 8,870 0.07 0.80 8,800 8,870 8,750 44,960 398,795,200
20/12/2016 8,800 0.00 ■■ 0.00 8,880 8,900 8,760 52,690 463,672,000
19/12/2016 8,800 0.10 1.15 8,800 9,000 8,800 170,640 1,501,632,000
16/12/2016 8,700 0.20 2.35 8,450 8,800 8,450 61,590 535,833,000
15/12/2016 8,500 -0.20 -2.30 8,600 8,700 8,500 53,900 458,150,000
14/12/2016 8,700 0.20 2.35 8,200 8,700 8,200 54,540 474,498,000
13/12/2016 8,500 -0.30 -3.41 8,800 8,800 8,500 111,300 946,050,000
12/12/2016 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 59,560 524,128,000
09/12/2016 8,800 -0.10 -1.12 8,900 9,000 8,800 71,080 625,504,000
08/12/2016 8,900 -0.10 -1.11 9,000 9,100 8,900 140,570 1,251,073,000
07/12/2016 9,000 0.00 ■■ 0.00 9,000 9,050 8,990 121,930 1,097,370,000
06/12/2016 9,000 -0.12 -1.32 9,280 9,280 9,000 151,890 1,367,010,000
05/12/2016 9,120 0.02 0.22 9,200 9,300 9,100 133,910 1,221,259,200
02/12/2016 9,100 -0.14 -1.52 9,240 9,310 9,100 139,050 1,265,355,000
01/12/2016 9,240 0.00 ■■ 0.00 9,240 9,300 9,230 159,540 1,474,149,600
30/11/2016 9,240 -0.01 -0.11 9,260 9,270 9,220 129,390 1,195,563,600
29/11/2016 9,250 -0.01 -0.11 9,300 9,310 9,210 156,730 1,449,752,500
28/11/2016 9,260 -0.18 -1.91 9,440 9,450 9,200 212,930 1,971,731,800
25/11/2016 9,440 -0.01 -0.11 9,450 9,500 9,440 131,360 1,240,038,400
24/11/2016 9,450 0.03 0.32 9,420 9,490 9,420 102,490 968,530,500
23/11/2016 9,420 -0.08 -0.84 9,550 9,550 9,410 129,080 1,215,933,600
22/11/2016 9,500 0.10 1.06 9,410 9,540 9,400 141,890 1,347,955,000
21/11/2016 9,400 -0.16 -1.67 9,500 9,530 9,400 188,730 1,774,062,000
18/11/2016 9,560 -0.11 -1.14 9,670 9,690 9,560 198,700 1,899,572,000
17/11/2016 9,670 -0.22 -2.22 9,890 9,940 9,670 134,910 1,304,579,700
16/11/2016 9,890 0.30 3.13 9,640 10,000 9,560 190,250 1,881,572,500
15/11/2016 9,590 0.09 0.95 9,600 9,630 9,520 88,550 849,194,500
14/11/2016 9,500 0.05 0.53 9,510 9,630 9,500 89,890 853,955,000
11/11/2016 9,450 -0.05 -0.53 9,620 9,620 9,450 181,730 1,717,348,500
10/11/2016 9,500 0.05 0.53 9,450 9,550 9,420 206,700 1,963,650,000
09/11/2016 9,450 -0.05 -0.53 9,500 9,550 9,350 149,350 1,411,357,500
08/11/2016 9,500 0.00 ■■ 0.00 9,500 9,550 9,490 76,860 730,170,000
07/11/2016 9,500 0.07 0.74 9,580 9,590 9,500 107,000 1,016,500,000
04/11/2016 9,430 0.03 0.32 9,400 9,450 9,400 125,160 1,180,258,800
03/11/2016 9,400 -0.10 -1.05 9,500 9,560 9,350 396,120 3,723,528,000
02/11/2016 9,500 -0.01 -0.11 9,510 9,600 9,500 147,150 1,397,925,000
01/11/2016 9,510 -0.09 -0.94 9,650 9,650 9,500 184,330 1,752,978,300
31/10/2016 9,600 0.09 0.95 9,650 9,650 9,500 110,040 1,056,384,000
28/10/2016 9,510 0.01 0.11 9,500 9,700 9,500 65,120 619,291,200
27/10/2016 9,500 -0.08 -0.84 9,680 9,680 9,500 172,930 1,642,835,000
26/10/2016 9,580 0.08 0.84 9,500 9,650 9,500 277,100 2,654,618,000
25/10/2016 9,500 -0.20 -2.06 9,700 9,700 9,500 134,710 1,279,745,000
24/10/2016 9,700 0.11 1.15 9,590 9,750 9,580 113,270 1,098,719,000
21/10/2016 9,590 -0.34 -3.42 9,900 9,900 9,570 146,210 1,402,153,900
20/10/2016 9,930 -0.07 -0.70 10,000 10,100 9,930 150,440 1,493,869,200
19/10/2016 10,000 -0.20 -1.96 10,200 10,250 9,990 163,930 1,639,300,000
18/10/2016 10,200 0.35 3.55 9,850 10,350 9,800 326,220 3,327,444,000
17/10/2016 9,850 0.00 ■■ 0.00 9,800 9,990 9,800 198,390 1,954,141,500
14/10/2016 9,850 -0.05 -0.51 9,900 9,930 9,850 213,990 2,107,801,500
13/10/2016 9,900 -0.08 -0.80 9,980 10,000 9,850 142,540 1,411,146,000
12/10/2016 9,980 0.23 2.36 9,750 9,980 9,750 264,470 2,639,410,600
11/10/2016 9,750 0.26 2.74 9,550 9,750 9,500 332,640 3,243,240,000
10/10/2016 9,490 0.19 2.04 9,300 9,600 9,300 503,210 4,775,462,900
07/10/2016 9,300 -0.05 -0.53 9,300 9,400 9,270 138,180 1,285,074,000
06/10/2016 9,350 -0.05 -0.53 9,340 9,420 9,220 263,060 2,459,611,000
05/10/2016 9,400 0.00 ■■ 0.00 9,400 9,420 9,370 494,530 4,648,582,000
04/10/2016 9,400 -0.18 -1.88 9,590 9,590 9,400 406,080 3,817,152,000
03/10/2016 9,580 0.18 1.91 9,400 9,600 9,250 625,110 5,988,553,800
30/09/2016 9,400 0.45 5.03 9,050 9,440 9,050 655,790 6,164,426,000
29/09/2016 8,950 0.16 1.82 8,800 8,950 8,780 368,830 3,301,028,500
28/09/2016 8,790 0.09 1.03 8,700 8,800 8,690 168,800 1,483,752,000
27/09/2016 8,700 -0.20 -2.25 8,900 8,900 8,700 252,400 2,195,880,000
26/09/2016 8,900 -0.09 -1.00 8,910 9,000 8,780 156,840 1,395,876,000
23/09/2016 8,990 0.04 0.45 9,050 9,050 8,970 165,220 1,485,327,800
22/09/2016 8,950 0.05 0.56 9,000 9,090 8,950 240,740 2,154,623,000
21/09/2016 8,900 0.00 ■■ 0.00 8,810 9,100 8,810 357,910 3,185,399,000
20/09/2016 8,900 0.05 0.56 8,900 9,000 8,810 332,740 2,961,386,000
19/09/2016 8,850 -0.15 -1.67 9,000 9,010 8,700 369,170 3,267,154,500
16/09/2016 9,000 -0.10 -1.10 9,200 9,200 8,950 210,670 1,896,030,000
15/09/2016 9,100 -0.05 -0.55 9,400 9,400 9,060 121,040 1,101,464,000
14/09/2016 9,150 -0.13 -1.40 9,280 9,320 9,150 148,010 1,354,291,500
13/09/2016 9,280 -0.06 -0.64 9,320 9,400 9,280 211,640 1,964,019,200
12/09/2016 9,340 -0.06 -0.64 9,400 9,450 9,300 86,590 808,750,600
09/09/2016 9,400 -0.10 -1.05 9,500 9,600 9,400 141,880 1,333,672,000
08/09/2016 9,500 0.10 1.06 9,400 9,500 9,400 65,140 618,830,000
07/09/2016 9,400 -0.10 -1.05 9,500 9,600 9,400 107,510 1,010,594,000
06/09/2016 9,500 0.10 1.06 9,500 9,600 9,400 234,900 2,231,550,000
05/09/2016 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 202,530 1,903,782,000
01/09/2016 9,400 -0.10 -1.05 9,500 9,600 9,400 151,840 1,427,296,000
31/08/2016 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 117,320 1,114,540,000
30/08/2016 9,500 0.30 3.26 9,500 9,700 9,400 376,570 3,577,415,000
29/08/2016 9,200 -0.30 -3.16 9,500 9,600 9,200 248,910 2,289,972,000
26/08/2016 9,500 0.10 1.06 9,400 9,600 9,400 194,320 1,846,040,000
25/08/2016 9,400 -0.20 -2.08 9,500 9,700 9,400 190,550 1,791,170,000
24/08/2016 9,600 -0.10 -1.03 9,700 9,700 9,600 111,220 1,067,712,000
23/08/2016 9,700 0.20 2.11 9,600 9,700 9,500 83,960 814,412,000
22/08/2016 9,500 -0.20 -2.06 9,700 9,700 9,500 231,460 2,198,870,000
19/08/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 223,930 2,172,121,000
18/08/2016 9,700 -0.10 -1.02 9,900 9,900 9,700 218,900 2,123,330,000
17/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 265,710 2,603,958,000
16/08/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 444,050 4,351,690,000
15/08/2016 9,800 -0.20 -2.00 10,000 10,000 9,800 167,760 1,644,048,000
12/08/2016 10,000 0.10 1.01 9,900 10,100 9,800 227,710 2,277,100,000
11/08/2016 9,900 0.20 2.06 9,700 10,000 9,700 335,270 3,319,173,000
10/08/2016 9,700 0.10 1.04 9,600 9,800 9,600 210,980 2,046,506,000
09/08/2016 9,600 -0.10 -1.03 9,600 9,800 9,600 184,950 1,775,520,000
08/08/2016 9,700 0.20 2.11 9,600 9,700 9,500 244,570 2,372,329,000
05/08/2016 9,500 -0.10 -1.04 9,600 9,700 9,500 198,200 1,882,900,000
04/08/2016 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 309,210 2,968,416,000
03/08/2016 9,600 -0.10 -1.03 9,700 9,700 9,600 419,430 4,026,528,000
02/08/2016 9,700 -0.30 -3.00 10,000 10,000 9,600 633,510 6,145,047,000
01/08/2016 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 476,360 4,763,600,000
29/07/2016 10,000 -0.20 -1.96 10,200 10,200 10,000 675,320 6,753,200,000
28/07/2016 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 235,960 2,406,792,000
27/07/2016 10,200 -0.10 -0.97 10,400 10,400 10,100 208,610 2,127,822,000
26/07/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 466,660 4,806,598,000
25/07/2016 10,300 -0.20 -1.90 10,400 10,500 10,300 183,020 1,885,106,000
22/07/2016 10,500 0.10 0.96 10,400 10,500 10,300 515,000 5,407,500,000
21/07/2016 10,400 0.10 0.97 10,300 10,600 10,300 575,950 5,989,880,000
20/07/2016 10,300 -0.10 -0.96 10,300 10,500 10,300 130,000 1,339,000,000
19/07/2016 10,400 0.00 ■■ 0.00 10,500 10,800 10,200 663,480 6,900,192,000
18/07/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 300,000 3,120,000,000
15/07/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 278,830 2,899,832,000
14/07/2016 10,400 -0.20 -1.89 10,600 10,800 10,400 339,430 3,530,072,000
13/07/2016 10,600 0.10 0.95 10,600 10,800 10,500 285,240 3,023,544,000
12/07/2016 10,500 0.20 1.94 10,300 10,500 10,300 363,560 3,817,380,000
11/07/2016 10,300 -0.50 -4.63 10,800 10,900 10,300 426,310 4,390,993,000
08/07/2016 10,800 -0.10 -0.92 10,800 11,100 10,800 493,700 5,331,960,000
07/07/2016 10,900 0.10 0.93 11,000 11,300 10,900 668,410 7,285,669,000
06/07/2016 10,800 0.10 0.93 10,600 11,000 10,600 458,810 4,955,148,000
05/07/2016 10,700 0.00 ■■ 0.00 10,700 11,100 10,700 980,880 10,495,416,000
04/07/2016 10,700 0.40 3.88 10,400 10,900 10,300 763,360 8,167,952,000
01/07/2016 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 444,520 4,578,556,000
30/06/2016 10,300 0.00 ■■ 0.00 10,500 10,500 10,200 297,120 3,060,336,000
29/06/2016 10,300 0.00 ■■ 0.00 10,200 10,500 10,200 562,990 5,798,797,000
28/06/2016 10,300 0.10 0.98 10,100 10,300 10,100 194,990 2,008,397,000
27/06/2016 10,200 -0.40 -3.77 10,300 10,400 10,000 399,360 4,073,472,000
24/06/2016 10,600 -0.30 -2.75 10,800 10,900 10,200 1,398,910 14,828,446,000
23/06/2016 10,900 0.40 3.81 10,600 11,000 10,600 357,140 3,892,826,000
22/06/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 187,100 1,964,550,000
21/06/2016 10,500 -0.20 -1.87 10,700 10,800 10,400 556,440 5,842,620,000
20/06/2016 10,700 -0.30 -2.73 11,000 11,100 10,700 748,850 8,012,695,000
17/06/2016 11,000 -0.30 -2.65 11,300 11,300 11,000 495,610 5,451,710,000
16/06/2016 11,300 -0.10 -0.88 11,500 11,500 11,200 278,510 3,147,163,000
15/06/2016 11,400 0.20 1.79 11,300 11,500 11,100 534,330 6,091,362,000
14/06/2016 11,200 -0.10 -0.88 11,300 11,400 11,100 526,770 5,899,824,000
13/06/2016 11,300 -0.30 -2.59 11,500 11,600 11,300 423,140 4,781,482,000
10/06/2016 11,600 -0.10 -0.85 11,600 11,700 11,400 439,750 5,101,100,000
09/06/2016 11,700 0.20 1.74 11,600 11,800 11,300 718,140 8,402,238,000
08/06/2016 11,500 -0.10 -0.86 11,700 11,700 11,500 631,050 7,257,075,000
07/06/2016 11,600 0.00 ■■ 0.00 11,500 11,800 11,300 751,390 8,716,124,000
06/06/2016 11,600 -0.30 -2.52 11,800 11,900 11,400 874,420 10,143,272,000
03/06/2016 11,900 0.00 ■■ 0.00 11,800 12,200 11,700 1,231,510 14,654,969,000
02/06/2016 11,900 0.40 3.48 11,500 12,000 11,300 2,252,440 26,804,036,000
01/06/2016 11,500 0.50 4.55 11,100 11,600 11,000 1,436,580 16,520,670,000
31/05/2016 11,000 0.00 ■■ 0.00 11,100 11,200 10,900 838,850 9,227,350,000
30/05/2016 11,000 0.60 5.77 10,500 11,100 10,500 1,726,640 18,993,040,000
27/05/2016 10,400 0.00 ■■ 0.00 10,500 10,600 10,300 436,090 4,535,336,000
26/05/2016 10,400 0.10 0.97 10,400 10,500 10,300 330,280 3,434,912,000
25/05/2016 10,300 0.00 ■■ 0.00 10,400 10,600 10,300 352,070 3,626,321,000
24/05/2016 10,300 0.20 1.98 10,200 10,600 10,100 697,380 7,183,014,000
23/05/2016 10,100 -0.10 -0.98 10,200 10,300 10,100 193,610 1,955,461,000
20/05/2016 10,200 -0.10 -0.97 10,200 10,400 10,200 103,300 1,053,660,000
19/05/2016 10,300 -0.20 -1.90 10,600 10,600 10,200 233,670 2,406,801,000
18/05/2016 10,500 0.50 5.00 10,000 10,600 9,900 1,015,190 10,659,495,000
17/05/2016 10,000 0.10 1.01 9,900 10,000 9,800 220,930 2,209,300,000
16/05/2016 9,900 0.10 1.02 9,800 9,900 9,700 256,510 2,539,449,000
13/05/2016 9,800 -0.30 -2.97 10,100 10,100 9,800 212,830 2,085,734,000
12/05/2016 10,100 0.20 2.02 9,900 10,100 9,900 366,060 3,697,206,000
11/05/2016 9,900 0.10 1.02 9,900 9,900 9,800 201,020 1,990,098,000
10/05/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 143,190 1,403,262,000
09/05/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 267,420 2,620,716,000
06/05/2016 9,800 -0.10 -1.01 9,900 10,000 9,700 239,350 2,345,630,000
05/05/2016 9,900 0.30 3.12 9,600 10,000 9,600 330,700 3,273,930,000
04/05/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 223,480 2,145,408,000
29/04/2016 9,800 -0.10 -1.01 9,900 9,900 9,700 269,970 2,645,706,000
28/04/2016 9,900 0.10 1.02 9,900 10,000 9,700 316,780 3,136,122,000
27/04/2016 9,800 -0.20 -2.00 10,100 10,100 9,800 319,070 3,126,886,000
26/04/2016 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 450,020 4,500,200,000
25/04/2016 10,000 -0.10 -0.99 10,200 10,300 10,000 472,850 4,728,500,000
22/04/2016 10,100 0.50 5.21 9,600 10,100 9,400 722,740 7,299,674,000
21/04/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 233,460 2,241,216,000
20/04/2016 9,600 -0.20 -2.04 9,700 9,800 9,500 583,450 5,601,120,000
19/04/2016 9,800 -0.10 -1.01 9,900 10,000 9,700 361,520 3,542,896,000
15/04/2016 9,900 -0.20 -1.98 10,100 10,300 9,800 603,190 5,971,581,000
14/04/2016 10,100 0.60 6.32 9,500 10,100 9,500 1,714,930 17,320,793,000
13/04/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 519,890 4,938,955,000
12/04/2016 9,500 -0.70 -6.86 10,200 10,200 9,500 2,022,860 19,217,170,000
11/04/2016 10,200 -0.70 -6.42 10,600 10,700 10,200 876,590 8,941,218,000
08/04/2016 10,900 0.40 3.81 10,400 10,900 10,300 369,710 4,029,839,000
07/04/2016 10,500 0.40 3.96 10,200 10,500 10,200 945,060 9,923,130,000
06/04/2016 10,100 -0.20 -1.94 10,300 10,400 9,900 461,360 4,659,736,000
05/04/2016 10,300 0.00 ■■ 0.00 10,400 10,400 10,000 550,330 5,668,399,000
04/04/2016 10,300 -0.30 -2.83 10,500 10,600 10,300 163,080 1,679,724,000
01/04/2016 10,600 0.10 0.95 10,500 10,600 10,500 234,930 2,490,258,000
31/03/2016 10,500 -0.20 -1.87 10,700 10,900 10,500 1,203,350 12,635,175,000
30/03/2016 10,700 -0.20 -1.83 10,900 10,900 10,600 92,020 984,614,000
29/03/2016 10,900 -0.10 -0.91 10,900 10,900 10,600 663,370 7,230,733,000
28/03/2016 11,000 0.10 0.92 10,900 11,000 10,700 1,068,630 11,754,930,000
25/03/2016 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 428,440 4,669,996,000
24/03/2016 10,900 -0.40 -3.54 11,200 11,200 10,800 531,880 5,797,492,000
23/03/2016 11,300 0.10 0.89 11,200 11,300 10,800 599,410 6,773,333,000
22/03/2016 11,200 -0.30 -2.61 11,400 11,400 11,000 452,380 5,066,656,000
21/03/2016 11,500 -0.10 -0.86 11,600 11,600 11,200 271,260 3,119,490,000
18/03/2016 11,600 -0.10 -0.85 11,700 11,800 11,400 217,120 2,518,592,000
17/03/2016 11,700 0.10 0.86 11,500 11,700 11,400 606,770 7,099,209,000
16/03/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,400 312,760 3,628,016,000
15/03/2016 11,600 -0.10 -0.85 11,500 11,600 11,400 428,700 4,972,920,000
14/03/2016 11,700 -0.10 -0.85 11,800 11,800 11,500 314,120 3,675,204,000
11/03/2016 11,800 -0.20 -1.67 12,000 12,000 11,800 169,710 2,002,578,000
10/03/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 102,350 1,228,200,000
09/03/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 187,930 2,255,160,000
08/03/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,800 196,500 2,358,000,000
07/03/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,600 219,810 2,637,720,000
04/03/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 15,440 185,280,000
03/03/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 56,460 677,520,000
02/03/2016 12,000 -0.30 -2.44 12,200 12,200 12,000 210,450 2,525,400,000
01/03/2016 12,300 0.30 2.50 12,000 12,300 11,900 136,360 1,677,228,000
29/02/2016 12,000 0.10 0.84 11,900 12,000 11,700 160,650 1,927,800,000
26/02/2016 11,900 -0.10 -0.83 12,000 12,100 11,900 511,900 6,091,610,000
25/02/2016 12,000 -0.10 -0.83 12,100 12,100 11,900 126,020 1,512,240,000
24/02/2016 12,100 -0.10 -0.82 12,100 12,200 12,000 146,480 1,772,408,000
23/02/2016 12,200 -0.10 -0.81 12,300 12,300 12,100 125,200 1,527,440,000
22/02/2016 12,300 0.20 1.65 12,100 12,300 12,000 265,330 3,263,559,000
19/02/2016 12,100 -0.10 -0.82 12,100 12,300 12,100 79,390 960,619,000
18/02/2016 12,200 -0.10 -0.81 12,200 12,300 12,100 81,890 999,058,000
17/02/2016 12,300 -0.10 -0.81 12,400 12,400 12,100 42,630 524,349,000
16/02/2016 12,400 0.10 0.81 12,100 12,400 12,100 99,090 1,228,716,000
15/02/2016 12,300 -0.10 -0.81 12,400 12,400 12,200 32,860 404,178,000
05/02/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 308,160 3,821,184,000
04/02/2016 12,400 0.30 2.48 12,200 12,400 12,100 314,210 3,896,204,000
03/02/2016 12,100 0.00 ■■ 0.00 12,100 12,500 11,900 373,960 4,524,916,000
02/02/2016 12,100 -0.50 -3.97 12,600 12,600 12,100 278,770 3,373,117,000
01/02/2016 12,600 0.30 2.44 12,300 12,800 12,300 331,170 4,172,742,000
29/01/2016 12,300 -0.30 -2.38 12,600 12,600 12,300 437,090 5,376,207,000
28/01/2016 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 407,400 5,133,240,000
27/01/2016 12,600 -0.10 -0.79 12,700 12,700 12,500 408,610 5,148,486,000
26/01/2016 12,700 0.00 ■■ 0.00 12,600 12,700 12,300 377,040 4,788,408,000
25/01/2016 12,700 0.50 4.10 12,200 13,000 12,200 394,470 5,009,769,000
22/01/2016 12,200 0.00 ■■ 0.00 12,200 12,200 11,900 405,590 4,948,198,000
21/01/2016 12,200 0.10 0.83 12,100 12,200 12,000 473,590 5,777,798,000
20/01/2016 12,100 -0.10 -0.82 12,200 12,200 11,900 343,050 4,150,905,000
19/01/2016 12,200 0.20 1.67 12,000 12,300 11,900 111,820 1,364,204,000
18/01/2016 12,000 -0.80 -6.25 12,700 12,700 12,000 297,690 3,572,280,000
15/01/2016 12,800 -0.50 -3.76 13,200 13,200 12,800 340,890 4,363,392,000
14/01/2016 13,300 0.40 3.10 12,800 13,400 12,300 581,110 7,728,763,000
13/01/2016 12,900 0.50 4.03 12,400 13,200 12,300 1,053,440 13,589,376,000
12/01/2016 12,400 0.20 1.64 12,200 12,400 12,100 439,220 5,446,328,000
11/01/2016 12,200 -0.10 -0.81 12,300 12,300 12,100 442,310 5,396,182,000
08/01/2016 12,300 0.30 2.50 12,000 12,300 11,900 391,370 4,813,851,000
07/01/2016 12,000 -0.30 -2.44 12,300 12,400 11,900 352,710 4,232,520,000
06/01/2016 12,300 0.10 0.82 12,200 12,400 12,100 465,980 5,731,554,000
05/01/2016 12,200 -0.20 -1.61 12,300 12,300 12,200 340,240 4,150,928,000
04/01/2016 12,400 -0.10 -0.80 12,500 12,500 12,200 226,870 2,813,188,000
31/12/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 399,350 4,991,875,000
30/12/2015 12,500 0.10 0.81 12,400 12,700 12,300 190,500 2,381,250,000
29/12/2015 12,400 0.10 0.81 12,300 12,400 12,000 390,160 4,837,984,000
28/12/2015 12,300 -0.10 -0.81 12,400 12,400 12,100 285,220 3,508,206,000
25/12/2015 12,400 -0.60 -4.62 12,900 13,200 12,200 617,230 7,653,652,000
24/12/2015 13,000 -0.10 -0.76 13,100 13,100 12,800 384,730 5,001,490,000
23/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 388,600 5,090,660,000
22/12/2015 13,100 -0.10 -0.76 13,100 13,100 12,900 365,830 4,792,373,000
21/12/2015 13,200 -0.10 -0.75 13,300 13,300 12,900 456,180 6,021,576,000
18/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 443,500 5,898,550,000
17/12/2015 13,300 0.10 0.76 13,200 13,300 13,000 367,450 4,887,085,000
16/12/2015 13,200 0.10 0.76 13,100 13,500 13,000 590,800 7,798,560,000
15/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 371,700 4,869,270,000
14/12/2015 13,100 -0.10 -0.76 13,100 13,100 12,900 352,750 4,621,025,000
11/12/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 287,040 3,788,928,000
10/12/2015 13,200 -0.90 -6.38 13,100 13,200 13,000 417,170 5,506,644,000
09/12/2015 14,100 -0.10 -0.70 14,300 14,300 14,000 213,740 3,013,734,000
08/12/2015 14,200 -0.30 -2.07 14,300 14,500 14,000 285,230 4,050,266,000
07/12/2015 14,500 0.60 4.32 13,900 14,600 13,900 274,740 3,983,730,000
04/12/2015 13,900 -0.40 -2.80 14,300 14,300 13,900 269,000 3,739,100,000
03/12/2015 14,300 -0.40 -2.72 14,700 14,700 14,300 215,840 3,086,512,000
02/12/2015 14,700 0.40 2.80 14,300 14,700 14,300 348,590 5,124,273,000
01/12/2015 14,300 0.00 ■■ 0.00 14,100 14,400 14,000 488,440 6,984,692,000
30/11/2015 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 415,030 5,934,929,000
27/11/2015 14,300 -0.50 -3.38 14,700 14,700 14,300 423,770 6,059,911,000
26/11/2015 14,800 -0.10 -0.67 14,900 15,100 14,400 858,320 12,703,136,000
25/11/2015 14,900 0.60 4.20 14,300 15,300 14,100 787,570 11,734,793,000
24/11/2015 14,300 -0.10 -0.69 14,400 14,500 14,100 385,670 5,515,081,000
23/11/2015 14,400 -0.10 -0.69 14,500 14,500 14,300 558,910 8,048,304,000
20/11/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 540,230 7,833,335,000
19/11/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 393,900 5,711,550,000
18/11/2015 14,500 -0.20 -1.36 14,700 14,700 14,500 526,490 7,634,105,000
17/11/2015 14,700 0.10 0.68 14,500 14,700 14,500 410,430 6,033,321,000
16/11/2015 14,600 0.30 2.10 14,300 14,700 14,200 630,220 9,201,212,000
13/11/2015 14,300 -0.20 -1.38 14,500 14,700 14,200 791,610 11,320,023,000
12/11/2015 14,500 0.00 ■■ 0.00 14,400 14,500 14,200 481,300 6,978,850,000
11/11/2015 14,500 0.70 5.07 14,000 14,500 13,900 826,220 11,980,190,000
10/11/2015 13,800 -0.20 -1.43 14,000 14,000 13,600 258,370 3,565,506,000
09/11/2015 14,000 -0.30 -2.10 14,300 14,300 14,000 414,090 5,797,260,000
06/11/2015 14,300 -0.30 -2.05 14,600 14,600 14,300 320,290 4,580,147,000
05/11/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 500,770 7,311,242,000
04/11/2015 14,600 -0.10 -0.68 14,700 14,900 14,500 916,420 13,379,732,000
03/11/2015 14,700 0.10 0.68 14,700 14,700 14,500 751,110 11,041,317,000
02/11/2015 14,600 -0.10 -0.68 14,800 14,800 14,500 637,280 9,304,288,000
30/10/2015 14,700 0.20 1.38 14,500 14,900 14,500 806,350 11,853,345,000
29/10/2015 14,500 -0.10 -0.68 14,600 14,700 14,500 184,580 2,676,410,000
28/10/2015 14,600 0.10 0.69 14,500 14,800 14,500 683,670 9,981,582,000
27/10/2015 14,500 -0.30 -2.03 14,700 14,800 14,500 648,820 9,407,890,000
26/10/2015 14,800 0.00 ■■ 0.00 14,900 14,900 14,600 869,460 12,868,008,000
23/10/2015 14,800 0.30 2.07 14,500 14,900 14,500 871,320 12,895,536,000
22/10/2015 14,500 0.00 ■■ 0.00 14,500 14,700 14,500 360,160 5,222,320,000
21/10/2015 14,500 -0.30 -2.03 14,700 14,800 14,500 888,430 12,882,235,000
20/10/2015 14,800 -0.30 -1.99 15,100 15,200