Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +3.71 (+0.29%)
  • HNX-Index 285.40 +3.07 (+1.09%)
  • UPCOM-Index 81.33 -0.14 (-0.18%)
CTCP Pin Ắc Quy Miền Nam
Dry Cell And Storage Battery Joint Stock Company
Mã CK:      PAC      37.50      -0.10 (-0.27%)      (cập nhật 12:30 13/05/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị điện tử
Website: http://www.pinaco.com.vn
PAC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/05/2021 37,500 -0.10 -0.27 37,500 38,500 36,850 3,660 137,250,000
12/05/2021 37,500 2.10 5.60 35,400 37,850 36,500 12,830 481,125,000
11/05/2021 35,400 1.45 4.10 35,400 36,850 35,000 5,160 182,664,000
10/05/2021 35,400 0.40 1.13 35,000 35,400 34,000 2,050 72,570,000
09/05/2021 35,000 0.30 0.86 35,000 36,300 34,000 1,360 47,600,000
07/05/2021 35,000 0.30 0.86 35,000 36,300 34,000 1,360 47,600,000
06/05/2021 35,000 -0.60 -1.71 35,600 37,200 35,000 3,610 126,350,000
05/05/2021 35,600 0.50 1.40 35,100 37,000 35,200 5,550 197,580,000
04/05/2021 35,100 0.30 0.85 34,800 35,100 34,100 2,020 70,902,000
03/05/2021 33,350 2.15 6.45 31,200 33,350 29,050 1,130 37,685,500
30/04/2021 34,800 -0.70 -2.01 35,500 36,500 33,400 3,550 123,540,000
29/04/2021 34,800 -0.70 -2.01 35,500 36,500 33,400 3,550 123,540,000
28/04/2021 35,500 2.30 6.48 33,200 35,500 33,000 12,260 435,230,000
27/04/2021 33,200 1.85 5.57 31,350 33,500 32,000 7,150 237,380,000
26/04/2021 31,350 -1.25 -3.99 32,600 32,700 31,200 1,650 51,727,500
23/04/2021 32,600 0.10 0.31 32,500 32,950 32,000 6,250 203,750,000
22/04/2021 32,500 0.20 0.62 32,300 32,500 32,000 7,790 253,175,000
21/04/2021 32,300 0.30 0.93 32,000 32,900 32,000 3,350 108,205,000
20/04/2021 32,300 0.30 0.93 32,000 32,900 32,000 3,350 108,205,000
19/04/2021 32,000 0.45 1.41 31,550 32,000 31,000 1,830 58,560,000
16/04/2021 31,550 -1.10 -3.49 32,650 32,950 31,550 4,260 134,403,000
15/04/2021 32,650 1.30 3.98 31,350 32,650 31,500 8,090 264,138,500
14/04/2021 31,350 -0.25 -0.80 31,600 32,500 31,000 5,280 165,528,000
13/04/2021 31,600 -0.60 -1.90 32,200 32,000 31,300 460 14,536,000
12/04/2021 32,200 1.20 3.73 31,000 32,500 31,000 4,980 160,356,000
09/04/2021 31,000 0.20 0.65 31,000 31,200 30,800 1,010 31,310,000
08/04/2021 31,000 -0.10 -0.32 31,100 31,000 30,200 600 18,600,000
07/04/2021 31,100 -0.20 -0.64 31,300 31,100 30,700 1,090 33,899,000
06/04/2021 31,300 0.10 0.32 31,200 31,300 31,200 760 23,788,000
05/04/2021 31,200 -0.30 -0.96 31,500 31,800 31,000 380 11,856,000
02/04/2021 31,500 0.30 0.95 31,200 31,500 31,200 1,470 46,305,000
01/04/2021 31,200 -0.30 -0.96 31,500 31,200 30,500 810 25,272,000
31/03/2021 31,500 -0.10 -0.32 31,600 31,800 29,400 3,050 96,075,000
30/03/2021 31,600 0.50 1.58 31,100 31,600 31,100 150 4,740,000
29/03/2021 31,100 1.00 3.22 30,100 31,700 31,100 170 5,287,000
26/03/2021 30,100 0.05 0.17 30,100 31,800 30,000 400 12,040,000
25/03/2021 30,100 -0.05 -0.17 30,150 30,200 30,100 1,140 34,314,000
24/03/2021 30,150 -0.85 -2.82 31,000 30,500 30,150 810 24,421,500
23/03/2021 31,000 -0.60 -1.94 31,600 31,600 30,500 680 21,080,000
22/03/2021 31,600 -0.30 -0.95 31,900 31,900 31,600 620 19,592,000
19/03/2021 31,900 -0.30 -0.94 32,200 32,200 31,900 290 9,251,000
18/03/2021 32,200 0.40 1.24 31,800 32,900 31,900 900 28,980,000
17/03/2021 31,800 -0.25 -0.79 32,050 33,600 31,600 460 14,628,000
16/03/2021 32,050 -1.50 -4.68 33,550 33,350 32,050 1,090 34,934,500
15/03/2021 33,550 0.00 ■■ 0.00 33,550 33,550 33,100 610 20,465,500
12/03/2021 33,550 0.00 ■■ 0.00 33,550 33,600 33,550 600 20,130,000
11/03/2021 33,550 0.10 0.30 33,450 34,000 33,500 890 29,859,500
10/03/2021 33,450 -0.15 -0.45 33,600 35,000 33,000 640 21,408,000
09/03/2021 33,600 -0.95 -2.83 34,550 34,000 33,600 620 20,832,000
08/03/2021 34,550 1.20 3.47 33,350 35,000 33,350 530 18,311,500
07/03/2021 33,350 -1.25 -3.75 34,600 35,000 33,350 670 22,344,500
05/03/2021 33,350 -1.25 -3.75 34,600 35,000 33,350 670 22,344,500
04/03/2021 34,600 1.85 5.35 32,750 35,000 33,500 2,630 90,998,000
03/03/2021 32,750 2.05 6.26 30,700 32,800 30,800 6,120 200,430,000
02/03/2021 30,700 0.20 0.65 30,500 30,800 30,600 790 24,253,000
01/03/2021 30,500 -0.30 -0.98 30,500 30,600 30,000 1,110 33,855,000
26/02/2021 30,500 0.50 1.64 30,000 30,900 30,000 1,110 33,855,000
25/02/2021 30,000 -0.30 -1.00 30,300 30,300 30,000 1,800 54,000,000
24/02/2021 30,300 -0.10 -0.33 30,400 30,500 30,000 420 12,726,000
23/02/2021 30,400 0.30 0.99 30,100 30,400 29,200 2,430 73,872,000
22/02/2021 30,100 -0.10 -0.33 30,200 30,500 30,100 380 11,438,000
19/02/2021 30,200 -0.30 -0.99 30,500 30,500 30,200 900 27,180,000
18/02/2021 30,500 1.30 4.26 29,200 30,500 28,800 5,380 164,090,000
17/02/2021 29,200 0.20 0.68 29,000 29,400 28,500 2,300 67,160,000
10/02/2021 29,000 0.80 2.76 28,200 29,000 28,150 930 26,970,000
09/02/2021 29,000 0.80 2.76 28,200 29,000 28,150 930 26,970,000
08/02/2021 28,200 -1.00 -3.55 29,200 28,200 27,600 170 4,794,000
05/02/2021 29,200 -0.10 -0.34 29,300 29,300 29,200 110 3,212,000
05/01/2021 28,100 -0.10 -0.36 28,100 28,100 28,000 180 5,058,000
04/01/2021 28,100 0.60 2.14 27,500 28,150 28,000 2,640 74,184,000
01/01/2021 27,500 -0.05 -0.18 27,550 28,000 27,500 49,850 1,370,875,000
31/12/2020 27,500 -0.05 -0.18 27,550 28,000 27,500 49,850 1,370,875,000
30/12/2020 27,550 -0.45 -1.63 28,000 28,100 27,550 38,390 1,057,644,500
29/12/2020 28,000 0.60 2.14 27,400 28,000 27,400 1,954 54,712,000
28/12/2020 27,400 -0.10 -0.36 27,500 27,700 27,000 2,541 69,623,400
27/12/2020 27,500 0.40 1.45 27,100 27,700 27,100 4,370 120,175,000
25/12/2020 27,500 0.40 1.45 27,100 27,700 27,100 4,370 120,175,000
24/12/2020 27,100 -0.30 -1.11 27,450 27,500 27,000 1,852 50,189,200
23/12/2020 27,450 0.10 0.36 27,400 27,600 27,400 1,384 37,990,800
22/12/2020 27,400 -0.10 -0.36 27,500 27,900 27,200 1,434 39,291,600
21/12/2020 27,500 0.00 ■■ 0.00 27,500 27,700 27,200 1,379 37,922,500
20/12/2020 27,500 -0.30 -1.09 27,800 27,800 27,500 1,076 29,590,000
18/12/2020 27,500 -0.30 -1.09 27,800 27,800 27,500 1,076 29,590,000
17/12/2020 27,800 -0.20 -0.72 28,000 28,250 27,000 4,236 117,760,800
16/12/2020 28,000 0.40 1.43 27,600 28,200 27,600 1,908 53,424,000
15/12/2020 27,600 0.60 2.17 27,050 27,800 27,050 8,125 224,250,000
14/12/2020 27,050 0.00 ■■ 0.00 27,050 27,500 27,050 1,597 43,198,850
13/12/2020 27,050 0.00 ■■ 0.00 27,050 27,850 27,000 645 17,447,250
11/12/2020 27,050 0.00 ■■ 0.00 27,050 27,850 27,000 645 17,447,250
10/12/2020 27,050 0.00 ■■ 0.00 27,050 27,450 27,050 348 9,413,400
09/12/2020 27,050 -0.10 -0.37 27,100 27,500 27,000 7,420 200,711,000
08/12/2020 27,100 -0.20 -0.74 27,300 27,200 27,000 1,709 46,313,900
07/12/2020 27,300 -0.10 -0.37 27,400 27,950 26,800 4,123 112,557,900
04/12/2020 26,900 0.60 2.23 26,900 28,000 26,800 48,980 1,317,562,000
03/12/2020 26,900 0.20 0.74 26,700 27,050 26,700 1,067 28,702,300
02/12/2020 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 1,167 31,158,900
01/12/2020 26,700 0.00 ■■ 0.00 26,700 27,100 26,100 4,578 122,232,600
30/11/2020 26,700 0.05 0.19 26,700 27,150 26,700 4,910 131,097,000
29/11/2020 26,700 -0.10 -0.37 26,700 26,800 26,500 20,780 554,826,000
27/11/2020 26,700 -0.10 -0.37 26,700 26,800 26,500 20,780 554,826,000
26/11/2020 26,700 0.10 0.37 26,600 26,700 26,100 26,540 708,618,000
25/11/2020 26,600 -0.20 -0.75 26,800 27,100 26,450 9,180 244,188,000
24/11/2020 26,800 -0.20 -0.75 27,000 27,300 26,350 2,930 78,524,000
23/11/2020 27,000 0.45 1.67 26,550 27,000 26,200 20,140 543,780,000
22/11/2020 26,550 -0.10 -0.38 26,600 26,850 26,000 14,406 382,479,300
20/11/2020 26,550 -0.10 -0.38 26,600 26,850 26,000 14,406 382,479,300
19/11/2020 26,600 0.00 ■■ 0.00 26,600 27,000 25,900 2,378 63,254,800
18/11/2020 26,600 0.10 0.38 26,500 26,600 26,200 17,430 463,638,000
17/11/2020 26,500 0.00 ■■ 0.00 26,500 26,550 26,150 2,529 67,018,500
16/11/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,100 4,526 119,939,000
13/11/2020 26,500 0.20 0.75 26,300 26,500 26,300 1,316 34,874,000
12/11/2020 26,300 -0.40 -1.52 26,700 26,750 26,250 1,181 31,060,300
11/11/2020 26,700 0.00 ■■ 0.00 26,700 26,800 26,700 598 15,966,600
10/11/2020 26,700 0.30 1.12 26,450 26,900 26,550 3,874 103,435,800
09/11/2020 26,450 0.30 1.13 26,100 26,500 26,100 3,181 84,137,450
06/11/2020 26,100 0.10 0.38 26,000 26,900 25,800 2,345 61,204,500
05/11/2020 26,000 0.00 ■■ 0.00 26,000 26,400 26,000 1,584 41,184,000
04/11/2020 26,000 -0.10 -0.38 26,100 26,200 25,900 3,336 86,736,000
03/11/2020 26,100 0.10 0.38 26,000 26,300 25,600 428 11,170,800
02/11/2020 26,000 0.30 1.15 25,750 26,200 25,350 54 1,404,000
31/10/2020 25,750 0.60 2.33 25,100 25,750 25,100 534 13,750,500
30/10/2020 25,750 0.60 2.33 25,100 25,750 25,100 534 13,750,500
29/10/2020 25,100 0.60 2.39 24,550 25,150 24,900 9,055 227,280,500
28/10/2020 24,550 -1.80 -7.33 26,350 26,400 24,550 8,536 209,558,800
27/10/2020 26,350 0.20 0.76 26,200 26,600 26,200 4,204 110,775,400
26/10/2020 26,200 -0.30 -1.15 26,500 26,500 26,200 1,612 42,234,400
24/10/2020 26,500 -0.40 -1.51 26,900 26,800 26,500 1,699 45,023,500
23/10/2020 26,500 -0.40 -1.51 26,900 26,800 26,500 1,699 45,023,500
22/10/2020 26,900 0.20 0.74 26,700 26,900 26,500 2,973 79,973,700
21/10/2020 26,700 0.10 0.37 26,600 26,900 26,300 4,307 114,996,900
20/10/2020 26,600 0.80 3.01 25,800 26,700 26,000 4,509 119,939,400
19/10/2020 25,800 -0.10 -0.39 25,950 26,000 25,800 454 11,713,200
18/10/2020 25,950 0.30 1.16 25,700 26,100 25,500 2,186 56,726,700
16/10/2020 25,950 0.30 1.16 25,700 26,100 25,500 2,186 56,726,700
15/10/2020 25,700 0.35 1.36 25,350 25,700 25,300 27,670 711,119,000
14/10/2020 25,350 -0.30 -1.18 25,700 26,000 25,200 6,231 157,955,850
13/10/2020 25,700 0.40 1.56 25,300 25,950 25,100 2,120 54,484,000
12/10/2020 25,300 -0.90 -3.56 26,200 26,700 25,050 18,222 461,016,600
11/10/2020 26,200 0.20 0.76 26,000 27,000 26,000 7,850 205,670,000
09/10/2020 26,200 0.20 0.76 26,000 27,000 26,000 7,850 205,670,000
08/10/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 2,257 58,682,000
07/10/2020 26,000 0.00 ■■ 0.00 26,000 26,300 25,600 3,000 78,000,000
06/10/2020 26,000 0.60 2.31 25,350 26,000 25,350 7,466 194,116,000
05/10/2020 25,350 0.00 ■■ 0.00 25,400 26,000 25,300 3,872 98,155,200
04/10/2020 25,400 0.00 ■■ 0.00 25,400 25,400 24,850 6,233 158,318,200
02/10/2020 25,400 0.00 ■■ 0.00 25,400 25,400 24,850 6,233 158,318,200
01/10/2020 25,400 0.40 1.57 24,950 25,500 25,200 2,138 54,305,200
30/09/2020 24,950 -0.30 -1.20 25,200 25,200 24,850 3,167 79,016,650
29/09/2020 25,200 0.00 ■■ 0.00 25,200 25,650 25,000 9,642 242,978,400
28/09/2020 25,200 0.70 2.78 24,500 25,300 24,600 9,737 245,372,400
25/09/2020 24,500 0.40 1.63 24,100 24,700 23,700 5,230 128,135,000
24/09/2020 24,100 0.40 1.66 23,700 24,300 23,600 5,784 139,394,400
23/09/2020 23,700 0.00 ■■ 0.00 23,700 23,800 23,500 1,630 38,631,000
22/09/2020 23,700 0.00 ■■ 0.00 23,700 23,800 23,350 9,231 218,774,700
21/09/2020 23,700 -0.10 -0.42 23,800 23,900 23,400 3,017 71,502,900
19/09/2020 23,800 0.10 0.42 23,700 23,800 23,300 2,058 48,980,400
18/09/2020 23,800 0.10 0.42 23,700 23,800 23,300 2,058 48,980,400
17/09/2020 23,700 -0.30 -1.27 24,000 24,000 23,000 4,585 108,664,500
16/09/2020 24,000 -0.30 -1.25 24,300 24,400 23,800 1,475 35,400,000
15/09/2020 24,300 0.30 1.23 24,000 24,600 24,100 4,920 119,556,000
14/09/2020 24,000 0.80 3.33 23,200 24,100 23,400 6,342 152,208,000
11/09/2020 23,200 -0.30 -1.29 23,500 23,550 23,000 1,493 34,637,600
10/09/2020 23,500 0.30 1.28 23,200 23,600 23,100 2,672 62,792,000
09/09/2020 23,200 -0.15 -0.65 23,350 23,450 22,800 24,750 574,200,000
08/09/2020 23,350 0.40 1.71 23,000 23,400 22,700 2,916 68,088,600
07/09/2020 23,000 0.30 1.30 22,750 23,650 22,750 7,187 165,301,000
04/09/2020 22,750 -0.40 -1.76 23,200 23,600 22,500 6,105 138,888,750
03/09/2020 23,200 0.10 0.43 23,100 23,850 23,100 2,473 57,373,600
01/09/2020 23,100 -0.80 -3.46 23,950 23,850 23,100 3,499 80,826,900
31/08/2020 23,950 -0.20 -0.84 24,100 24,100 23,550 3,331 79,777,450
28/08/2020 24,100 0.00 ■■ 0.00 24,150 24,900 24,000 9,738 234,685,800
27/08/2020 24,150 1.30 5.38 22,900 24,500 23,000 18,989 458,584,350
26/08/2020 22,900 -0.10 -0.44 23,000 23,200 22,650 1,902 43,555,800
25/08/2020 23,000 0.00 ■■ 0.00 23,000 23,500 22,900 1,516 34,868,000
24/08/2020 23,000 0.20 0.87 22,800 23,300 22,650 2,017 46,391,000
22/08/2020 22,800 -0.20 -0.88 23,000 23,000 22,600 2,791 63,634,800
21/08/2020 22,800 -0.20 -0.88 23,000 23,000 22,600 2,791 63,634,800
20/08/2020 23,000 0.20 0.87 22,800 23,000 22,550 1,669 38,387,000
19/08/2020 22,800 0.00 ■■ 0.00 22,800 22,900 22,750 4,138 94,346,400
18/08/2020 22,800 -0.10 -0.44 22,900 23,050 22,500 2,380 54,264,000
17/08/2020 22,900 0.10 0.44 22,800 23,500 22,500 1,710 39,159,000
16/08/2020 22,800 -0.90 -3.95 23,700 23,700 22,800 5,203 118,628,400
14/08/2020 22,800 -0.90 -3.95 23,700 23,700 22,800 5,203 118,628,400
13/08/2020 23,700 0.10 0.42 23,600 23,900 23,400 3,675 87,097,500
12/08/2020 23,600 -0.10 -0.42 23,700 23,800 23,000 4,853 114,530,800
11/08/2020 23,700 -0.30 -1.27 24,000 24,450 23,500 2,900 68,730,000
10/08/2020 24,000 0.50 2.08 23,500 25,100 24,000 17,978 431,472,000
07/08/2020 23,500 1.50 6.38 22,000 23,500 22,400 16,212 380,982,000
06/08/2020 22,000 0.30 1.36 21,700 22,000 21,500 14,149 311,278,000
05/08/2020 21,700 -0.40 -1.84 22,050 22,200 21,000 5,547 120,369,900
04/08/2020 22,050 0.10 0.45 22,000 22,050 21,650 561 12,370,050
03/08/2020 22,000 0.30 1.36 21,700 22,200 21,700 5,621 123,662,000
01/08/2020 21,700 0.90 4.15 20,750 21,800 20,750 12,162 263,915,400
31/07/2020 21,700 0.90 4.15 20,750 21,800 20,750 12,162 263,915,400
30/07/2020 20,750 0.00 ■■ 0.00 20,750 21,000 20,750 543 11,267,250
29/07/2020 20,750 -0.10 -0.48 20,900 20,800 19,700 396 8,217,000
28/07/2020 20,900 0.40 1.91 20,500 21,000 19,700 2,992 62,532,800
27/07/2020 20,500 -1.20 -5.85 21,700 21,700 20,200 6,560 134,480,000
26/07/2020 21,700 -0.10 -0.46 21,800 21,900 21,000 1,756 38,105,200
24/07/2020 21,700 -0.10 -0.46 21,800 21,900 21,000 1,756 38,105,200
23/07/2020 21,800 0.30 1.38 21,500 21,800 20,900 505 11,009,000
22/07/2020 21,500 0.50 2.33 21,000 21,800 20,400 6,056 130,204,000
21/07/2020 21,000 -1.30 -6.19 22,300 22,100 21,000 2,737 57,477,000
20/07/2020 22,300 0.30 1.35 22,000 22,600 21,700 6,520 145,396,000
17/07/2020 22,000 -0.20 -0.91 22,200 22,600 22,000 2,550 56,100,000
16/07/2020 22,200 0.00 ■■ 0.00 22,200 22,500 22,050 627 13,919,400
15/07/2020 22,200 0.20 0.90 22,000 22,550 21,900 3,699 82,117,800
14/07/2020 22,000 0.30 1.36 21,750 22,750 21,400 2,626 57,772,000
13/07/2020 21,750 0.10 0.46 21,700 22,300 21,600 8,530 185,527,500
12/07/2020 21,700 0.00 ■■ 0.00 21,700 22,200 21,700 1,781 38,647,700
10/07/2020 21,700 0.00 ■■ 0.00 21,700 22,200 21,700 1,781 38,647,700
09/07/2020 21,700 0.30 1.38 21,400 22,000 20,700 6,506 141,180,200
08/07/2020 21,400 0.30 1.40 21,100 21,500 20,800 3,688 78,923,200
07/07/2020 21,100 0.40 1.90 20,750 21,200 20,700 1,573 33,190,300
06/07/2020 20,750 0.10 0.48 20,650 20,950 20,200 753 15,624,750
05/07/2020 20,650 0.00 ■■ 0.00 20,650 21,100 20,100 1,827 37,727,550
03/07/2020 20,650 0.00 ■■ 0.00 20,650 21,100 20,100 1,827 37,727,550
02/07/2020 20,650 0.00 ■■ 0.00 20,600 21,300 20,500 2,332 48,155,800
01/07/2020 20,600 -0.60 -2.91 21,200 21,600 19,850 1,388 28,592,800
30/06/2020 21,200 0.70 3.30 20,500 21,600 19,800 6,401 135,701,200
29/06/2020 20,500 -0.60 -2.93 21,150 21,150 20,100 6,731 137,985,500
28/06/2020 21,150 0.05 0.24 21,100 21,600 21,100 11,760 248,724,000
26/06/2020 21,150 0.05 0.24 21,100 21,600 21,100 11,760 248,724,000
25/06/2020 21,100 -0.50 -2.37 21,650 21,700 20,500 1,533 32,346,300
24/06/2020 21,650 -0.30 -1.39 21,900 22,300 21,500 1,083 23,446,950
23/06/2020 21,900 -0.40 -1.83 22,300 22,350 21,800 1,605 35,149,500
22/06/2020 22,300 0.00 ■■ 0.00 22,300 22,500 22,200 1,133 25,265,900
19/06/2020 22,300 0.00 ■■ 0.00 22,300 22,700 22,000 1,784 39,783,200
18/06/2020 22,300 0.00 ■■ 0.00 22,300 22,700 22,200 4,152 92,589,600
17/06/2020 22,300 -0.15 -0.67 22,450 22,500 22,300 21,830 486,809,000
16/06/2020 22,450 -0.10 -0.45 22,550 22,850 22,050 3,927 88,161,150
15/06/2020 22,550 0.10 0.44 22,500 22,550 21,500 2,734 61,651,700
14/06/2020 22,500 -0.20 -0.89 22,700 23,600 21,250 6,749 151,852,500
12/06/2020 22,500 -0.20 -0.89 22,700 23,600 21,250 6,749 151,852,500
11/06/2020 22,700 -1.30 -5.73 24,000 24,200 22,700 7,755 176,038,500
10/06/2020 24,000 0.40 1.67 23,600 24,000 23,000 7,388 177,312,000
09/06/2020 23,600 0.20 0.85 23,400 24,000 23,400 7,459 176,032,400
08/06/2020 23,400 0.00 ■■ 0.00 23,400 24,000 23,400 4,452 104,176,800
06/06/2020 23,400 0.90 3.85 22,500 23,700 22,500 15,141 354,299,400
05/06/2020 23,400 0.90 3.85 22,500 23,700 22,500 15,141 354,299,400
04/06/2020 22,500 -0.20 -0.89 22,700 22,850 22,400 3,852 86,670,000
03/06/2020 22,700 0.20 0.88 22,500 22,800 22,500 6,674 151,499,800
02/06/2020 22,500 -0.20 -0.89 22,700 22,800 22,300 11,735 264,037,500
01/06/2020 22,700 0.10 0.44 22,600 22,800 22,450 6,100 138,470,000
31/05/2020 22,600 0.10 0.44 22,550 22,600 22,300 3,909 88,343,400
29/05/2020 22,600 0.10 0.44 22,550 22,600 22,300 3,909 88,343,400
28/05/2020 22,550 0.00 ■■ 0.00 22,550 22,900 22,550 8,651 195,080,050
27/05/2020 22,550 0.10 0.44 22,500 22,900 22,500 7,226 162,946,300
26/05/2020 22,500 0.90 4.00 21,650 22,500 22,000 5,912 133,020,000
25/05/2020 21,650 0.40 1.85 21,250 22,400 21,500 7,156 154,927,400
24/05/2020 21,250 -1.60 -7.53 22,800 22,700 21,250 7,272 154,530,000
22/05/2020 21,250 -1.60 -7.53 22,800 22,700 21,250 7,272 154,530,000
21/05/2020 22,800 0.10 0.44 22,700 23,100 22,600 3,821 87,118,800
20/05/2020 22,700 -0.30 -1.32 23,000 23,250 22,500 4,785 108,619,500
19/05/2020 23,000 0.00 ■■ 0.00 23,000 23,600 23,000 3,710 85,330,000
18/05/2020 23,000 0.70 3.04 22,300 23,000 22,200 11,846 272,458,000
17/05/2020 22,300 -0.60 -2.69 22,950 23,100 22,300 6,724 149,945,200
15/05/2020 22,300 -0.60 -2.69 22,950 23,100 22,300 6,724 149,945,200
14/05/2020 22,950 -0.60 -2.61 23,500 23,750 22,950 6,488 148,899,600
13/05/2020 23,500 -0.10 -0.43 23,600 23,600 23,300 5,487 128,944,500
12/05/2020 23,600 1.10 4.66 22,550 24,000 22,300 10,286 242,749,600
11/05/2020 22,550 -0.30 -1.33 22,800 22,800 22,100 7,908 178,325,400
10/05/2020 22,800 0.80 3.51 22,050 22,800 22,000 7,378 168,218,400
08/05/2020 22,800 0.80 3.51 22,050 22,800 22,000 7,378 168,218,400
07/05/2020 22,050 -0.20 -0.91 22,250 22,300 22,050 7,936 174,988,800
06/05/2020 22,250 0.10 0.45 22,100 22,400 22,000 4,748 105,643,000
05/05/2020 22,100 -0.30 -1.36 22,400 22,400 21,700 6,894 152,357,400
04/05/2020 22,400 0.10 0.45 22,300 22,750 21,700 13,577 304,124,800
01/05/2020 22,300 0.60 2.69 21,700 22,700 21,700 7,751 172,847,300
30/04/2020 22,300 0.60 2.69 21,700 22,700 21,700 7,751 172,847,300
29/04/2020 22,300 0.60 2.69 21,700 22,700 21,700 7,751 172,847,300
28/04/2020 21,700 1.40 6.45 20,300 21,700 19,900 48,876 1,060,609,200
27/04/2020 20,300 -0.70 -3.45 21,000 21,200 20,300 7,667 155,640,100
26/04/2020 21,000 -0.40 -1.90 21,400 22,000 20,850 9,748 204,708,000
24/04/2020 21,000 -0.40 -1.90 21,400 22,000 20,850 9,748 204,708,000
23/04/2020 21,400 1.40 6.54 20,000 21,400 19,800 33,772 722,720,800
22/04/2020 20,000 0.60 3.00 19,350 20,300 19,050 22,554 451,080,000
21/04/2020 19,350 -1.50 -7.75 20,800 20,500 19,350 13,769 266,430,150
20/04/2020 20,800 0.40 1.92 20,400 20,900 20,300 8,799 183,019,200
19/04/2020 20,400 0.10 0.49 20,300 20,800 20,300 13,399 273,339,600
17/04/2020 20,400 0.10 0.49 20,300 20,800 20,300 13,399 273,339,600
16/04/2020 20,300 -0.60 -2.96 20,900 20,900 20,100 4,352 88,345,600
15/04/2020 20,900 0.40 1.91 20,500 21,000 20,500 4,871 101,803,900
14/04/2020 20,500 0.10 0.49 20,400 21,800 20,150 10,116 207,378,000
13/04/2020 20,400 1.00 4.90 19,400 20,700 19,000 4,095 83,538,000
12/04/2020 19,400 0.50 2.58 18,850 19,700 18,800 5,879 114,052,600
10/04/2020 19,400 0.50 2.58 18,850 19,700 18,800 5,879 114,052,600
09/04/2020 18,850 1.20 6.37 17,650 18,850 17,600 5,288 99,678,800
08/04/2020 17,650 -0.10 -0.57 17,700 17,700 17,400 9,327 164,621,550
07/04/2020 17,700 -0.10 -0.56 17,750 18,100 17,700 10,577 187,212,900
06/04/2020 17,750 0.30 1.69 17,500 18,300 17,450 13,176 233,874,000
03/04/2020 17,500 0.80 4.57 16,700 17,500 16,700 12,476 218,330,000
02/04/2020 16,700 -0.30 -1.80 17,000 17,000 16,600 4,844 80,894,800
01/04/2020 16,700 -0.30 -1.80 17,000 17,000 16,600 4,844 80,894,800
31/03/2020 17,000 -0.50 -2.94 17,500 17,100 16,400 6,461 109,837,000
30/03/2020 17,500 -0.50 -2.86 18,000 18,000 17,000 2,598 45,465,000
29/03/2020 18,000 -1.00 -5.56 19,000 19,000 18,000 1,572 28,296,000
27/03/2020 18,000 -1.00 -5.56 19,000 19,000 18,000 1,572 28,296,000
26/03/2020 19,000 -0.40 -2.11 19,350 19,400 18,900 1,643 31,217,000
25/03/2020 19,350 0.00 ■■ 0.00 19,400 19,400 19,000 3,683 71,266,050
24/03/2020 19,400 0.10 0.52 19,300 19,400 18,400 3,600 69,840,000
23/03/2020 19,300 -1.40 -7.25 20,700 19,500 19,300 1,526 29,451,800
22/03/2020 20,700 0.00 ■■ 0.00 20,700 21,000 20,000 804 16,642,800
20/03/2020 20,700 0.00 ■■ 0.00 20,700 21,000 20,000 804 16,642,800
19/03/2020 20,700 -0.10 -0.48 20,800 21,000 20,150 2,492 51,584,400
18/03/2020 20,800 0.80 3.85 20,000 20,800 20,050 5,207 108,305,600
17/03/2020 20,000 -0.60 -3.00 20,600 20,500 19,600 1,471 29,420,000
16/03/2020 20,600 -0.60 -2.91 21,200 21,200 20,600 18,760 386,456,000
13/03/2020 21,200 -1.10 -5.19 21,200 21,200 19,750 26,970 571,764,000
12/03/2020 21,200 -0.70 -3.30 21,900 21,900 20,400 24,180 512,616,000
11/03/2020 21,900 0.20 0.91 21,700 22,150 21,050 5,040 110,376,000
10/03/2020 21,700 0.30 1.38 21,400 21,700 20,150 734 15,927,800
09/03/2020 21,400 -1.60 -7.48 23,000 22,700 21,400 1,843 39,440,200
06/03/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 1,118 25,714,000
05/03/2020 23,000 0.00 ■■ 0.00 23,000 23,100 22,800 3,019 69,437,000
04/03/2020 23,000 -0.20 -0.87 23,200 23,200 22,700 428 9,844,000
03/03/2020 23,200 0.30 1.29 22,900 23,300 22,900 635 14,732,000
02/03/2020 22,900 0.40 1.75 22,500 23,000 22,400 1,400 32,060,000
28/02/2020 22,500 -0.50 -2.22 23,000 23,300 22,500 194 4,365,000
27/02/2020 23,000 -0.80 -3.48 23,800 23,600 23,000 101 2,323,000
26/02/2020 23,800 0.50 2.10 23,300 23,800 23,800 20 476,000
25/02/2020 23,300 0.60 2.58 22,700 23,300 22,700 2,164 50,421,200
24/02/2020 22,700 -0.90 -3.96 23,600 23,000 22,700 4,783 108,574,100
21/02/2020 23,600 -0.10 -0.42 23,700 23,900 23,400 3,132 73,915,200
20/02/2020 23,700 0.30 1.27 23,400 23,700 23,600 4,538 107,550,600
19/02/2020 23,400 0.40 1.71 23,000 23,500 23,000 2,965 69,381,000
18/02/2020 23,000 -0.20 -0.87 23,200 23,300 22,600 519 11,937,000
17/02/2020 23,200 0.10 0.43 23,050 23,200 22,900 564 13,084,800
15/02/2020 23,050 -0.40 -1.74 23,450 23,350 23,000 420 9,681,000
14/02/2020 23,050 -0.40 -1.74 23,450 23,350 23,000 420 9,681,000
13/02/2020 23,450 0.10 0.43 23,400 23,450 23,300 360 8,442,000
12/02/2020 23,400 0.10 0.43 23,300 23,500 23,000 1,585 37,089,000
11/02/2020 23,300 0.70 3.00 22,600 23,400 23,000 2,104 49,023,200
10/02/2020 22,600 -0.40 -1.77 23,000 23,400 22,500 972 21,967,200
09/02/2020 23,000 -0.50 -2.17 23,500 23,300 23,000 1,240 28,520,000
07/02/2020 23,000 -0.50 -2.17 23,500 23,300 23,000 1,240 28,520,000
06/02/2020 23,500 0.10 0.43 23,400 23,800 23,000 704 16,544,000
05/02/2020 23,400 0.10 0.43 23,300 23,500 23,100 638 14,929,200
04/02/2020 23,300 -0.20 -0.86 23,500 23,500 23,000 450 10,485,000
03/02/2020 23,500 -0.40 -1.70 23,950 23,500 22,300 5,249 123,351,500
02/02/2020 23,950 -0.70 -2.92 24,600 24,300 23,450 5,909 141,520,550
31/01/2020 23,950 -0.70 -2.92 24,600 24,300 23,450 5,909 141,520,550
30/01/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,300 477 11,734,200
29/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
28/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
27/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
26/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
24/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
23/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
22/01/2020 24,600 0.10 0.41 24,500 24,600 24,300 763 18,769,800
21/01/2020 24,500 -0.05 -0.20 24,500 24,600 24,400 12,180 298,410,000
20/01/2020 24,500 -0.35 -1.43 24,850 25,000 24,500 17,560 430,220,000
17/01/2020 24,850 0.35 1.41 24,500 25,000 24,500 1,860 46,221,000
16/01/2020 24,500 -0.25 -1.02 24,750 25,000 24,400 15,500 379,750,000
15/01/2020 24,750 -0.15 -0.61 24,750 24,750 24,300 12,270 303,682,500
14/01/2020 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 500 12,400,000
13/01/2020 24,800 -0.10 -0.40 24,850 24,850 24,250 490 12,152,000
10/01/2020 24,850 0.00 ■■ 0.00 24,900 24,900 24,100 1,109 27,558,650
09/01/2020 24,900 0.40 1.61 24,500 24,900 24,400 717 17,853,300
08/01/2020 24,500 -0.40 -1.63 24,900 24,900 24,500 3,291 80,629,500
07/01/2020 24,900 -0.10 -0.40 25,000 25,000 24,850 1,721 42,852,900
06/01/2020 25,000 -0.30 -1.20 25,300 25,450 24,800 1,802 45,050,000
03/01/2020 25,300 0.30 1.19 25,000 25,300 25,000 1,355 34,281,500
02/01/2020 25,000 0.00 ■■ 0.00 25,000 25,050 24,900 1,982 49,550,000
31/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 617 15,425,000
30/12/2019 25,000 -0.10 -0.40 25,100 25,100 24,900 3,032 75,800,000
27/12/2019 25,100 0.00 ■■ 0.00 25,150 25,400 25,000 1,246 31,274,600
26/12/2019 25,150 0.00 ■■ 0.00 25,100 25,450 24,750 3,173 79,800,950
25/12/2019 25,100 0.10 0.40 25,000 25,100 24,500 3,301 82,855,100
24/12/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 1,010 25,250,000
23/12/2019 25,000 0.10 0.40 24,950 25,000 24,000 8,747 218,675,000
21/12/2019 24,950 -0.40 -1.60 25,350 25,000 24,700 14,270 356,036,500
20/12/2019 24,950 -0.40 -1.60 25,350 25,000 24,700 14,270 356,036,500
19/12/2019 25,350 0.00 ■■ 0.00 25,400 25,400 24,500 1,702 43,145,700
18/12/2019 25,400 -0.10 -0.39 25,500 25,500 24,800 1,690 42,926,000
17/12/2019 25,500 -0.10 -0.39 25,600 25,600 25,300 411 10,480,500
16/12/2019 25,600 0.00 ■■ 0.00 25,650 25,600 25,000 31 793,600
13/12/2019 25,650 0.40 1.56 25,200 25,650 25,000 815 20,904,750
12/12/2019 25,200 -0.40 -1.59 25,550 25,200 25,000 2,470 62,244,000
11/12/2019 25,550 -0.10 -0.39 25,600 25,600 25,000 4,654 118,909,700
10/12/2019 25,600 -0.10 -0.39 25,700 25,700 25,300 1,675 42,880,000
09/12/2019 25,700 -0.10 -0.39 25,800 25,800 25,550 708 18,195,600
07/12/2019 25,800 0.00 ■■ 0.00 25,800 25,900 25,400 1,975 50,955,000
06/12/2019 25,800 0.00 ■■ 0.00 25,800 25,900 25,400 1,975 50,955,000
05/12/2019 25,800 -1.10 -4.26 26,900 25,900 25,500 1,637 42,234,600
04/12/2019 26,900 -0.20 -0.74 27,050 27,300 26,900 1,419 38,171,100
03/12/2019 27,050 0.20 0.74 26,850 27,200 26,850 3,200 86,560,000
02/12/2019 26,850 0.20 0.74 26,700 26,950 26,750 2,726 73,193,100
29/11/2019 26,700 0.40 1.50 26,300 26,700 26,300 2,924 78,070,800
28/11/2019 26,300 -0.30 -1.14 26,600 26,700 26,200 2,485 65,355,500
27/11/2019 26,600 0.00 ■■ 0.00 26,600 26,900 26,500 2,434 64,744,400
26/11/2019 26,600 0.10 0.38 26,500 26,600 26,050 1,689 44,927,400
25/11/2019 26,500 0.00 ■■ 0.00 26,500 26,800 26,250 818 21,677,000
23/11/2019 26,500 0.30 1.13 26,200 26,800 26,500 2,283 60,499,500
22/11/2019 26,500 0.30 1.13 26,200 26,800 26,500 2,283 60,499,500
21/11/2019 26,200 0.20 0.76 26,000 26,700 26,200 6,807 178,343,400
20/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 1,837 47,762,000
19/11/2019 26,200 -0.30 -1.15 26,500 26,400 26,200 756 19,807,200
18/11/2019 26,500 0.40 1.51 26,050 26,500 25,750 993 26,314,500
15/11/2019 26,050 -0.40 -1.54 26,500 26,700 26,000 1,432 37,303,600
14/11/2019 26,500 0.40 1.51 26,050 26,500 25,950 1,221 32,356,500
13/11/2019 26,050 0.10 0.38 26,000 26,300 26,000 2,080 54,184,000
12/11/2019 26,000 -0.30 -1.15 26,300 26,300 26,000 1,127 29,302,000
11/11/2019 26,300 -0.40 -1.52 26,750 26,700 26,300 593 15,595,900
09/11/2019 26,750 0.50 1.87 26,250 26,750 26,000 4,199 112,323,250
08/11/2019 26,750 0.50 1.87 26,250 26,750 26,000 4,199 112,323,250
07/11/2019 26,250 -0.30 -1.14 26,500 26,400 26,000 1,365 35,831,250
06/11/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 774 20,511,000
05/11/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 524 13,886,000
04/11/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,000 4,782 127,679,400
01/11/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,000 4,782 127,679,400
31/10/2019 26,700 0.00 ■■ 0.00 26,700 26,800 26,500 2,401 64,106,700
30/10/2019 26,700 -0.30 -1.12 27,000 27,000 26,700 2,045 54,601,500
29/10/2019 27,000 -0.10 -0.37 27,100 27,100 26,800 1,796 48,492,000
28/10/2019 27,100 0.00 ■■ 0.00 27,100 27,500 27,100 493 13,360,300
26/10/2019 27,100 0.30 1.11 26,800 27,200 26,800 1,390 37,669,000
25/10/2019 27,100 0.30 1.11 26,800 27,200 26,800 1,390 37,669,000
24/10/2019 26,800 -0.40 -1.49 27,200 27,200 26,600 7,088 189,958,400
23/10/2019 27,200 0.00 ■■ 0.00 27,200 27,900 27,000 2,399 65,252,800
22/10/2019 27,200 -0.40 -1.47 27,600 27,900 27,200 1,748 47,545,600
21/10/2019 27,600 0.50 1.81 27,150 27,600 27,200 4,463 123,178,800
18/10/2019 27,150 -0.50 -1.84 27,600 27,400 27,100 3,620 98,283,000
17/10/2019 27,600 0.10 0.36 27,500 27,700 27,350 4,206 116,085,600
16/10/2019 27,500 0.20 0.73 27,300 27,900 27,350 2,399 65,972,500
15/10/2019 27,300 -0.60 -2.20 27,900 28,000 27,000 4,940 134,862,000
14/10/2019 27,900 0.00 ■■ 0.00 27,850 28,350 27,700 6,965 194,323,500
11/10/2019 27,850 0.00 ■■ 0.00 27,850 28,100 27,800 8,615 239,927,750
10/10/2019 27,850 -0.60 -2.15 28,450 28,500 27,850 15,065 419,560,250
09/10/2019 28,450 -1.00 -3.51 29,450 29,600 27,900 12,980 369,281,000
08/10/2019 29,450 -0.30 -1.02 29,700 30,500 28,400 7,342 216,221,900
07/10/2019 29,700 0.20 0.67 29,500 29,800 29,300 5,404 160,498,800
04/10/2019 29,500 -1.00 -3.39 30,500 30,500 29,000 13,164 388,338,000
03/10/2019 30,500 1.00 3.28 29,500 30,850 29,400 6,789 207,064,500
02/10/2019 29,500 0.90 3.05 28,550 29,900 28,700 6,572 193,874,000
01/10/2019 28,550 0.60 2.10 28,000 28,650 27,950 22,701 648,113,550
30/09/2019 28,000 -0.20 -0.71 28,200 28,500 27,700 4,929 138,012,000
27/09/2019 28,200 -0.10 -0.35 28,300 28,400 27,850 8,858 249,795,600
26/09/2019 28,300 -0.10 -0.35 28,450 28,600 27,500 9,522 269,472,600
25/09/2019 28,450 0.40 1.41 28,000 28,600 28,000 3,626 103,159,700
24/09/2019 28,000 0.00 ■■ 0.00 28,000 28,600 28,000 1,060 29,680,000
23/09/2019 28,000 -0.70 -2.50 28,700 28,850 27,700 8,602 240,856,000
20/09/2019 28,700 0.30 1.05 28,400 28,700 28,200 2,630 75,481,000
19/09/2019 28,400 0.40 1.41 28,000 28,600 27,900 3,692 104,852,800
18/09/2019 28,000 0.00 ■■ 0.00 28,000 28,400 27,900 13,659 382,452,000
17/09/2019 28,000 0.00 ■■ 0.00 28,000 28,150 27,600 3,523 98,644,000
16/09/2019 28,000 0.40 1.43 27,600 28,600 27,500 19,998 559,944,000
13/09/2019 27,600 1.00 3.62 26,600 27,600 26,500 4,625 127,650,000
12/09/2019 26,600 0.00 ■■ 0.00 26,600 27,200 26,400 6,130 163,058,000
11/09/2019 26,600 -1.10 -4.14 27,700 27,800 26,200 5,444 144,810,400
10/09/2019 27,700 -0.20 -0.72 27,850 27,700 26,800 1,298 35,954,600
09/09/2019 27,850 -0.30 -1.08 28,200 28,150 27,050 1,321 36,789,850
06/09/2019 28,200 -0.60 -2.13 28,800 28,800 28,200 153 4,314,600
05/09/2019 28,800 1.30 4.51 27,500 28,800 27,200 848 24,422,400
04/09/2019 27,500 0.50 1.82 27,000 27,500 26,600 2,307 63,442,500
03/09/2019 27,000 -1.00 -3.70 28,000 28,200 27,000 2,934 79,218,000
30/08/2019 28,000 -0.80 -2.86 28,800 28,700 27,900 3,969 111,132,000
29/08/2019 28,800 -0.10 -0.35 28,950 29,000 28,600 2,080 59,904,000
28/08/2019 28,950 -0.10 -0.35 29,000 29,000 28,800 2,422 70,116,900
27/08/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,950 4,311 125,019,000
26/08/2019 29,000 0.00 ■■ 0.00 29,000 29,500 28,950 3,648 105,792,000
23/08/2019 29,000 -1.10 -3.79 30,100 30,200 28,900 7,356 213,324,000
22/08/2019 30,100 0.00 ■■ 0.00 30,100 30,300 29,700 6,061 182,436,100
21/08/2019 30,100 0.00 ■■ 0.00 30,100 30,300 29,850 1,443 43,434,300
20/08/2019 30,100 0.10 0.33 30,000 30,100 29,700 655 19,715,500
19/08/2019 30,000 -0.20 -0.67 30,200 30,100 29,800 299 8,970,000
16/08/2019 30,200 0.30 0.99 29,850 30,900 29,800 857 25,881,400
15/08/2019 29,850 0.00 ■■ 0.00 29,850 30,400 29,250 212 6,328,200
14/08/2019 29,850 -0.40 -1.34 30,300 30,500 29,800 872 26,029,200
13/08/2019 30,300 -0.30 -0.99 30,550 30,450 30,000 689 20,876,700
12/08/2019 30,550 0.60 1.96 30,000 30,550 30,000 603 18,421,650
09/08/2019 30,000 -0.40 -1.33 30,350 31,500 29,900 1,270 38,100,000
08/08/2019 30,350 1.40 4.61 29,000 30,400 28,600 1,923 58,363,050
07/08/2019 29,000 -0.50 -1.72 29,500 29,900 29,000 2,355 68,295,000
06/08/2019 29,500 -1.10 -3.73 30,600 30,600 29,400 3,941 116,259,500
05/08/2019 30,600 -0.40 -1.31 31,000 31,600 30,500 1,027 31,426,200
02/08/2019 31,000 0.10 0.32 30,900 31,000 30,000 1,906 59,086,000
01/08/2019 30,900 -1.10 -3.56 32,000 32,000 30,600 4,839 149,525,100
31/07/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,200 669 21,408,000
30/07/2019 32,000 -0.50 -1.56 32,450 33,400 31,400 507 16,224,000
29/07/2019 32,450 -0.10 -0.31 32,550 32,550 31,050 274 8,891,300
26/07/2019 32,550 -0.50 -1.54 33,000 33,000 31,900 2,301 74,897,550
25/07/2019 33,000 -0.60 -1.82 33,600 33,300 32,800 1,353 44,649,000
24/07/2019 33,600 -0.30 -0.89 33,850 33,950 33,200 1,080 36,288,000
23/07/2019 33,850 -0.90 -2.66 34,750 34,750 33,850 2,117 71,660,450
22/07/2019 34,750 0.10 0.29 34,600 34,800 34,550 119 4,135,250
19/07/2019 34,600 0.40 1.16 34,200 34,600 33,050 328 11,348,800
18/07/2019 34,200 0.00 ■■ 0.00 34,200 34,200 33,300 1,456 49,795,200
17/07/2019 34,200 -0.30 -0.88 34,450 34,500 33,000 991 33,892,200
16/07/2019 34,450 0.50 1.45 34,000 34,500 34,000 741 25,527,450
15/07/2019 34,000 -1.50 -4.41 35,500 35,000 33,550 7,050 239,700,000
12/07/2019 35,500 0.40 1.13 35,100 35,500 35,200 178 6,319,000
11/07/2019 35,100 -0.80 -2.28 35,900 35,900 35,000 7,006 245,910,600
10/07/2019 35,900 0.00 ■■ 0.00 35,900 36,000 35,600 84 3,015,600
09/07/2019 35,900 -0.10 -0.28 36,000 36,000 35,600 391 14,036,900
08/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,700 2,845 102,420,000
05/07/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 416 14,976,000
04/07/2019 36,000 0.10 0.28 35,900 36,000 35,200 497 17,892,000
03/07/2019 35,900 -0.10 -0.28 35,950 36,000 35,900 228 8,185,200
02/07/2019 35,950 0.10 0.28 35,900 35,950 35,900 210 7,549,500
01/07/2019 35,900 0.60 1.67 35,300 36,000 35,350 147 5,277,300
28/06/2019 35,300 -0.50 -1.42 35,800 36,800 35,300 3,017 106,500,100
27/06/2019 35,800 -0.70 -1.96 36,500 36,600 35,800 2,673 95,693,400
26/06/2019 36,500 -0.20 -0.55 36,700 36,650 35,700 4,682 170,893,000
25/06/2019 36,700 -0.10 -0.27 36,800 36,800 36,500 70 2,569,000
24/06/2019 36,800 0.00 ■■ 0.00 36,800 36,800 35,400 363 13,358,400
21/06/2019 36,800 -0.60 -1.63 37,400 37,100 36,800 274 10,083,200
20/06/2019 37,400 0.40 1.07 37,000 37,400 37,400 2 74,800
19/06/2019 37,000 -0.30 -0.81 37,300 37,500 36,850 15,644 578,828,000
18/06/2019 37,300 0.00 ■■ 0.00 37,300 37,300 36,800 150 5,595,000
17/06/2019 37,300 0.30 0.80 36,950 37,300 37,000 290 10,817,000
16/06/2019 36,950 0.10 0.27 36,900 36,950 36,900 1,116 41,236,200
14/06/2019 36,950 0.10 0.27 36,900 36,950 36,900 1,116 41,236,200
13/06/2019 36,900 0.00 ■■ 0.00 36,850 36,950 36,500 4,301 158,706,900
11/06/2019 36,950 0.10 0.27 36,900 36,950 36,750 1,010 37,319,500
10/06/2019 36,900 0.00 ■■ 0.00 36,900 36,900 36,000 600 22,140,000
09/06/2019 36,900 0.00 ■■ 0.00 36,900 36,900 35,350 33 1,217,700
07/06/2019 36,900 0.00 ■■ 0.00 36,900 36,900 35,350 33 1,217,700
06/06/2019 36,900 0.00 ■■ 0.00 36,900 36,900 35,750 7 258,300
05/06/2019 36,900 0.00 ■■ 0.00 36,900 36,900 36,750 437 16,125,300
04/06/2019 36,900 0.30 0.81 36,600 36,900 36,400 416 15,350,400
03/06/2019 36,600 0.00 ■■ 0.00 36,600 36,600 36,000 270 9,882,000
02/06/2019 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 224 8,198,400
31/05/2019 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 224 8,198,400
30/05/2019 36,600 -0.60 -1.64 37,200 37,000 36,400 296 10,833,600
29/05/2019 37,200 0.00 ■■ 0.00 37,200 37,200 36,500 2,008 74,697,600
28/05/2019 37,200 0.20 0.54 37,000 37,200 36,450 24 892,800
27/05/2019 37,000 -0.20 -0.54 37,200 37,200 36,100 869 32,153,000
26/05/2019 37,200 -0.20 -0.54 37,400 37,400 36,700 2,034 75,664,800
24/05/2019 37,200 -0.20 -0.54 37,400 37,400 36,700 2,034 75,664,800
23/05/2019 37,400 -0.20 -0.53 37,600 37,400 37,400 118 4,413,200
22/05/2019 37,600 0.00 ■■ 0.00 37,600 37,900 36,500 579 21,770,400
21/05/2019 37,600 -0.40 -1.06 38,000 38,500 37,600 307 11,543,200
20/05/2019 38,000 0.40 1.05 37,600 38,100 37,000 2,038 77,444,000
19/05/2019 37,600 0.60 1.60 37,000 37,650 36,950 3,108 116,860,800
17/05/2019 37,600 0.60 1.60 37,000 37,650 36,950 3,108 116,860,800
16/05/2019 37,000 1.00 2.70 36,000 37,000 36,000 3,562 131,794,000
15/05/2019 36,000 0.20 0.56 35,800 36,000 35,250 524 18,864,000
14/05/2019 35,800 -0.20 -0.56 36,000 36,800 35,350 1,997 71,492,600
13/05/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,750 274 9,864,000
12/05/2019 36,000 1.00 2.78 35,000 36,000 35,100 504 18,144,000
10/05/2019 36,000 1.00 2.78 35,000 36,000 35,100 504 18,144,000
09/05/2019 35,000 -1.30 -3.71 36,300 36,050 35,000 319 11,165,000
08/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 34,600 62 2,250,600
07/05/2019 36,300 0.00 ■■ 0.00 36,300 36,300 35,700 1,181 42,870,300
06/05/2019 36,300 -0.20 -0.55 36,500 36,950 33,950 300 10,890,000
05/05/2019 36,500 0.00 ■■ 0.00 36,500 37,000 36,400 240 8,760,000
03/05/2019 36,500 0.00 ■■ 0.00 36,500 37,000 36,400 240 8,760,000
02/05/2019 36,500 -0.50 -1.37 37,050 37,050 36,000 344 12,556,000
01/05/2019 37,050 0.00 ■■ 0.00 37,000 37,450 36,450 821 30,418,050
30/04/2019 37,050 0.00 ■■ 0.00 37,000 37,450 36,450 821 30,418,050
29/04/2019 37,050 0.00 ■■ 0.00 37,000 37,450 36,450 821 30,418,050
28/04/2019 37,050 0.00 ■■ 0.00 37,000 37,450 36,450 821 30,418,050
26/04/2019 37,050 0.00 ■■ 0.00 37,000 37,450 36,450 821 30,418,050
25/04/2019 37,000 -0.60 -1.62 37,600 37,950 36,950 529 19,573,000
24/04/2019 37,600 -0.20 -0.53 37,800 37,600 37,000 303 11,392,800
23/04/2019 37,800 0.00 ■■ 0.00 37,800 37,800 36,050 692 26,157,600
22/04/2019 37,800 -0.20 -0.53 38,000 38,500 37,150 346 13,078,800
21/04/2019 38,000 -0.10 -0.26 38,150 38,400 37,200 13 494,000
19/04/2019 38,000 -0.10 -0.26 38,150 38,400 37,200 13 494,000
18/04/2019 38,150 -0.10 -0.26 38,250 38,150 37,300 203 7,744,450
17/04/2019 38,250 0.30 0.78 38,000 38,800 38,000 334 12,775,500
16/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 9 342,000
15/04/2019 38,000 -0.40 -1.05 38,400 38,300 37,000 166 6,308,000
12/04/2019 38,000 -0.40 -1.05 38,400 38,300 37,000 166 6,308,000
11/04/2019 38,400 0.00 ■■ 0.00 38,400 38,400 37,650 160 6,144,000
10/04/2019 38,400 0.00 ■■ 0.00 38,400 38,400 37,900 5 192,000
09/04/2019 38,400 0.00 ■■ 0.00 38,400 38,400 38,000 175 6,720,000
08/04/2019 38,400 0.00 ■■ 0.00 38,400 38,950 38,350 190 7,296,000
05/04/2019 38,400 0.00 ■■ 0.00 38,350 38,500 38,000 299 11,481,600
04/04/2019 38,350 0.00 ■■ 0.00 38,350 38,500 37,200 113 4,333,550
03/04/2019 38,350 0.00 ■■ 0.00 38,400 38,350 38,000 216 8,283,600
02/04/2019 38,400 0.10 0.26 38,250 39,000 38,000 580 22,272,000
01/04/2019 38,250 -0.30 -0.78 38,500 38,500 37,700 1,055 40,353,750
30/03/2019 43,200 0.10 0.23 43,100 43,200 43,200 600 25,920,000
29/03/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 1,471 56,633,500
28/03/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,400 173 6,660,500
27/03/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,250 305 11,742,500
26/03/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,200 578 22,253,000
25/03/2019 38,500 0.00 ■■ 0.00 38,500 39,000 38,100 941 36,228,500
22/03/2019 38,500 -0.40 -1.04 38,900 38,900 38,100 906 34,881,000
21/03/2019 38,900 -0.10 -0.26 39,000 39,100 38,050 1,643 63,912,700
20/03/2019 39,000 0.30 0.77 38,700 39,000 37,100 2,820 109,980,000
19/03/2019 38,700 -0.10 -0.26 38,800 39,000 38,300 813 31,463,100
18/03/2019 38,800 -0.60 -1.55 39,400 39,000 38,400 607 23,551,600
15/03/2019 38,350 -0.80 -2.09 39,100 39,400 38,350 209 8,015,150
14/03/2019 39,100 0.10 0.26 39,000 39,500 38,500 1,126 44,026,600
13/03/2019 39,000 0.90 2.31 38,100 40,000 38,100 2,203 85,917,000
12/03/2019 38,100 -0.40 -1.05 38,500 38,800 38,050 1,096 41,757,600
11/03/2019 38,500 -0.40 -1.04 38,900 38,900 38,100 1,107 42,619,500
08/03/2019 38,900 0.30 0.77 38,600 38,900 37,600 901 35,048,900
07/03/2019 38,600 -0.90 -2.33 39,500 39,500 38,600 611 23,584,600
06/03/2019 39,500 2.00 5.06 37,500 39,900 38,000 4,967 196,196,500
05/03/2019 37,500 -0.50 -1.33 38,000 38,300 37,500 641 24,037,500
04/03/2019 38,000 1.00 2.63 37,000 38,300 36,900 5,189 197,182,000
01/03/2019 37,000 0.50 1.35 36,550 37,000 36,550 3,994 147,778,000
28/02/2019 36,550 -0.20 -0.55 36,700 37,100 36,500 1,212 44,298,600
27/02/2019 36,700 -0.30 -0.82 36,950 37,100 36,700 306 11,230,200
26/02/2019 36,950 0.10 0.27 36,900 37,000 36,500 2,484 91,783,800
25/02/2019 36,900 0.90 2.44 36,000 36,900 36,000 1,217 44,907,300
22/02/2019 36,000 -0.30 -0.83 36,250 36,250 35,800 2,150 77,400,000
21/02/2019 36,250 0.00 ■■ 0.00 36,300 36,250 35,800 2,579 93,488,750
20/02/2019 36,300 -0.10 -0.28 36,400 36,900 36,300 232 8,421,600
19/02/2019 36,400 0.10 0.27 36,300 37,000 36,300 414 15,069,600
18/02/2019 36,300 -0.50 -1.38 36,750 37,000 36,300 1,433 52,017,900
15/02/2019 36,750 0.00 ■■ 0.00 36,800 37,500 36,750 1,686 61,960,500
14/02/2019 36,800 -0.50 -1.36 37,250 37,250 36,800 1,678 61,750,400
13/02/2019 37,250 0.00 ■■ 0.00 37,250 37,300 36,300 1,154 42,986,500
12/02/2019 37,250 0.00 ■■ 0.00 37,200 37,250 36,800 210 7,822,500
11/02/2019 37,200 0.50 1.34 36,750 37,500 36,600 1,033 38,427,600
01/02/2019 36,750 0.30 0.82 36,500 36,900 35,200 844 31,017,000
31/01/2019 36,500 0.00 ■■ 0.00 36,500 37,000 36,500 1,393 50,844,500
30/01/2019 36,500 1.30 3.56 35,200 36,500 35,800 236 8,614,000
29/01/2019 35,200 -1.50 -4.26 36,700 36,650 35,200 3,325 117,040,000
28/01/2019 36,700 0.20 0.54 36,500 36,700 36,100 1,829 67,124,300
25/01/2019 36,500 -1.10 -3.01 37,600 37,600 36,500 1,360 49,640,000
24/01/2019 37,600 0.00 ■■ 0.00 37,600 37,600 36,600 6,981,000 262,485,600,000
23/01/2019 37,600 -0.70 -1.86 38,300 38,300 37,300 553,000 20,792,800,000
22/01/2019 38,300 0.00 ■■ 0.00 38,300 38,300 37,500 703,000 26,924,900,000
21/01/2019 38,300 -0.10 -0.26 38,400 38,300 37,200 420,000 16,086,000,000
18/01/2019 38,400 -0.30 -0.78 38,700 38,600 38,400 1,760 67,584,000
17/01/2019 38,700 -0.10 -0.26 38,800 38,700 38,200 1,050 40,635,000
16/01/2019 38,800 -0.10 -0.26 38,800 38,800 38,700 5,100 197,880,000
15/01/2019 38,800 0.10 0.26 38,700 38,800 38,000 3,000 116,400,000
14/01/2019 38,700 -0.05 -0.13 38,750 38,700 38,400 8,850 342,495,000
11/01/2019 38,750 -0.05 -0.13 38,800 38,800 38,500 530 20,537,500
10/01/2019 38,800 0.60 1.55 38,200 38,800 38,200 8,260 320,488,000
09/01/2019 38,200 0.25 0.65 37,950 38,350 37,950 12,070 461,074,000
08/01/2019 37,950 -0.65 -1.71 38,600 38,400 37,950 1,500 56,925,000
07/01/2019 38,600 0.60 1.55 38,000 38,600 37,450 7,000 270,200,000
04/01/2019 38,000 -0.20 -0.53 38,200 38,250 37,900 5,850 222,300,000
03/01/2019 38,200 -0.50 -1.31 38,200 38,700 37,700 770 29,414,000
02/01/2019 38,200 -0.55 -1.44 38,750 38,800 38,100 4,410 168,462,000
28/12/2018 38,750 0.15 0.39 38,600 38,900 38,000 9,140 354,175,000
27/12/2018 38,600 0.05 0.13 38,600 39,000 37,500 6,650 256,690,000
26/12/2018 38,600 0.20 0.52 38,400 38,800 38,500 5,910 228,126,000
25/12/2018 38,400 -0.80 -2.08 38,400 38,400 37,000 36,350 1,395,840,000
24/12/2018 38,400 -0.20 -0.52 38,600 38,500 37,000 25,490 978,816,000
23/12/2018 38,600 0.30 0.78 38,300 38,600 37,000 13,090 505,274,000
21/12/2018 38,600 0.30 0.78 38,300 38,600 37,000 13,090 505,274,000
20/12/2018 38,300 -0.20 -0.52 38,500 38,600 38,000 3,710 142,093,000
19/12/2018 38,500 -0.50 -1.30 39,000 38,600 36,600 40,210 1,548,085,000
18/12/2018 39,000 -0.15 -0.38 39,000 40,000 37,500 4,830 188,370,000
17/12/2018 39,000 -1.50 -3.85 40,500 41,150 37,700 130,640 5,094,960,000
16/12/2018 40,500 0.20 0.49 40,300 42,000 39,800 26,810 1,085,805,000
14/12/2018 40,500 0.20 0.49 40,300 42,000 39,800 26,810 1,085,805,000
13/12/2018 40,300 -1.80 -4.47 42,100 41,500 39,900 81,700 3,292,510,000
12/12/2018 42,800 -0.25 -0.58 42,800 43,000 42,100 8,940 382,632,000
11/12/2018 42,800 -0.15 -0.35 42,950 42,900 42,800 400 17,120,000
10/12/2018 42,500 -0.50 -1.18 43,000 42,950 42,500 1,640 69,700,000
09/12/2018 43,000 -0.20 -0.47 43,200 43,200 42,000 11,290 485,470,000
07/12/2018 43,000 -0.20 -0.47 43,200 43,200 42,000 11,290 485,470,000
06/12/2018 43,200 0.90 2.08 42,300 43,800 42,100 2,550 110,160,000
05/12/2018 42,300 -0.40 -0.95 42,700 42,300 42,300 670 28,341,000
04/12/2018 42,700 -0.30 -0.70 43,000 42,900 42,100 4,350 185,745,000
03/12/2018 43,000 -0.20 -0.47 43,200 43,450 43,000 1,420 61,060,000
30/11/2018 43,200 0.10 0.23 43,100 43,200 43,200 600 25,920,000
29/11/2018 43,100 -0.40 -0.93 43,500 43,500 42,200 800 34,480,000
28/11/2018 43,500 -0.20 -0.46 43,700 43,700 42,650 380 16,530,000
27/11/2018 43,700 0.25 0.57 43,450 43,700 43,300 370 16,169,000
26/11/2018 43,450 0.15 0.35 43,300 43,450 43,350 6,410 278,514,500
25/11/2018 43,300 0.30 0.69 43,000 43,300 42,400 1,580 68,414,000
23/11/2018 43,300 0.30 0.69 43,000 43,300 42,400 1,580 68,414,000
22/11/2018 43,000 0.50 1.16 42,500 43,000 42,050 8,200 352,600,000
21/11/2018 42,500 0.50 1.18 42,500 43,000 42,500 3,920 166,600,000
20/11/2018 42,500 -0.50 -1.18 43,000 43,000 42,000 6,680 283,900,000
19/11/2018 43,000 0.20 0.47 42,800 43,300 42,400 6,160 264,880,000
18/11/2018 42,800 0.80 1.87 42,000 43,000 41,500 8,890 380,492,000
16/11/2018 42,800 0.80 1.87 42,000 43,000 41,500 8,890 380,492,000
15/11/2018 42,000 -1.90 -4.52 43,900 43,100 42,000 8,730 366,660,000
14/11/2018 43,900 -0.05 -0.11 43,900 43,900 42,200 5,600 245,840,000
13/11/2018 43,900 0.40 0.91 43,500 43,900 42,000 10,010 439,439,000
12/11/2018 43,500 0.30 0.69 43,500 43,800 43,100 7,500 326,250,000
09/11/2018 43,500 0.70 1.61 42,800 43,600 42,900 3,640 158,340,000
08/11/2018 42,800 -1.70 -3.97 44,500 43,300 42,800 12,960 554,688,000
07/11/2018 44,500 -0.20 -0.45 44,700 44,900 43,500 5,780 257,210,000
06/11/2018 44,700 0.70 1.57 44,000 44,900 44,000 580 25,926,000
05/11/2018 44,000 -0.30 -0.68 44,300 45,100 43,200 15,000 660,000,000
03/11/2018 44,300 0.30 0.68 44,000 44,500 44,000 7,920 350,856,000
02/11/2018 44,300 0.30 0.68 44,000 44,500 44,000 7,920 350,856,000
01/11/2018 44,000 0.50 1.14 43,500 44,000 42,300 26,990 1,187,560,000
31/10/2018 43,500 0.30 0.69 43,200 43,800 43,200 4,040 175,740,000
30/10/2018 43,200 0.70 1.62 42,500 43,200 42,500 12,840 554,688,000
29/10/2018 42,500 -0.40 -0.94 42,900 43,000 41,950 48,440 2,058,700,000
28/10/2018 42,900 -0.60 -1.40 43,500 43,300 41,200 3,940 169,026,000
26/10/2018 42,900 -0.60 -1.40 43,500 43,300 41,200 3,940 169,026,000
25/10/2018 43,500 -0.80 -1.84 44,300 44,400 41,200 60,210 2,619,135,000
24/10/2018 44,300 -0.50 -1.13 44,800 44,600 43,550 7,890 349,527,000
23/10/2018 44,800 0.20 0.45 44,600 45,000 43,550 5,530 247,744,000
22/10/2018 44,600 -1.20 -2.69 45,800 47,300 44,600 16,050 715,830,000
21/10/2018 45,800 0.80 1.75 45,000 45,800 44,000 6,970 319,226,000
19/10/2018 45,800 0.80 1.75 45,000 45,800 44,000 6,970 319,226,000
18/10/2018 45,000 -1.50 -3.33 46,500 45,900 45,000 3,020 135,900,000
17/10/2018 46,500 1.50 3.23 45,000 46,500 46,500 10 465,000
16/10/2018 45,000 0.80 1.78 44,200 47,000 44,200 11,880 534,600,000
15/10/2018 44,200 -0.40 -0.90 44,600 45,000 43,000 11,020 487,084,000
14/10/2018 44,600 0.10 0.22 44,500 45,800 42,100 11,370 507,102,000
12/10/2018 44,600 0.10 0.22 44,500 45,800 42,100 11,370 507,102,000
11/10/2018 44,500 -1.50 -3.37 46,000 45,100 43,000 18,640 829,480,000
10/10/2018 46,000 -0.20 -0.43 46,200 46,400 45,800 5,220 240,120,000
09/10/2018 46,200 0.20 0.43 46,000 46,200 46,000 1,630 75,306,000
08/10/2018 46,000 0.80 1.74 45,200 46,400 45,300 13,800 634,800,000
07/10/2018 46,000 -0.50 -1.09 46,500 46,600 46,000 22,320 1,026,720,000
05/10/2018 46,000 -0.50 -1.09 46,500 46,600 46,000 22,320 1,026,720,000
04/10/2018 46,500 -1.20 -2.58 47,700 47,700 46,500 10,670 496,155,000
03/10/2018 47,700 0.70 1.47 47,000 47,950 47,000 22,170 1,057,509,000
02/10/2018 47,000 1.80 3.83 45,200 47,500 45,200 50,060 2,352,820,000
01/10/2018 45,200 0.70 1.55 44,500 45,200 44,200 24,410 1,103,332,000
29/09/2018 44,500 -0.30 -0.67 44,500 44,800 44,000 16,620 739,590,000
28/09/2018 44,500 -0.30 -0.67 44,500 44,800 44,000 16,620 739,590,000
27/09/2018 44,500 0.80 1.80 43,700 44,500 43,700 33,050 1,470,725,000
26/09/2018 43,700 0.10 0.23 43,600 44,350 43,600 32,280 1,410,636,000
25/09/2018 43,600 0.40 0.92 43,600 44,100 43,600 28,430 1,239,548,000
24/09/2018 43,600 -0.50 -1.15 44,100 44,000 43,550 19,350 843,660,000
21/09/2018 44,100 0.30 0.68 43,800 44,200 43,000 20,480 903,168,000
20/09/2018 43,800 0.75 1.71 43,050 43,800 42,800 61,250 2,682,750,000
19/09/2018 43,050 -1.15 -2.67 44,200 44,200 43,000 69,360 2,985,948,000
18/09/2018 44,200 0.20 0.45 44,000 44,300 43,500 22,920 1,013,064,000
17/09/2018 44,000 2.40 5.45 41,600 44,000 41,600 111,160 4,891,040,000
14/09/2018 41,600 -0.30 -0.72 41,900 42,500 41,000 52,140 2,169,024,000
13/09/2018 41,900 0.30 0.72 41,600 41,950 40,600 33,060 1,385,214,000
12/09/2018 41,600 0.60 1.44 41,000 41,900 41,000 36,950 1,537,120,000
11/09/2018 41,000 0.80 1.95 40,200 41,500 40,200 31,600 1,295,600,000
10/09/2018 40,200 -1.10 -2.74 41,300 41,850 40,000 47,210 1,897,842,000
09/09/2018 41,300 2.00 4.84 39,300 42,050 39,500 45,760 1,889,888,000
07/09/2018 41,300 2.00 4.84 39,300 42,050 39,500 45,760 1,889,888,000
06/09/2018 39,300 -0.40 -1.02 39,700 39,850 39,300 19,910 782,463,000
05/09/2018 39,700 -0.30 -0.76 40,000 40,000 39,700 10,560 419,232,000
04/09/2018 40,000 -0.20 -0.50 40,200 40,400 39,700 9,010 360,400,000
03/09/2018 40,200 0.30 0.75 39,900 40,200 39,550 9,050 363,810,000
31/08/2018 40,200 0.30 0.75 39,900 40,200 39,550 9,050 363,810,000
30/08/2018 39,900 -0.30 -0.75 40,200 39,900 39,500 1,070 42,693,000
29/08/2018 40,200 0.20 0.50 40,000 40,200 39,700 30,380 1,221,276,000
28/08/2018 40,000 0.45 1.13 39,550 40,200 39,500 22,970 918,800,000
27/08/2018 39,550 -0.65 -1.64 40,200 39,550 39,300 3,530 139,611,500
24/08/2018 40,200 1.00 2.49 39,200 40,200 39,350 24,760 995,352,000
23/08/2018 39,200 0.20 0.51 39,000 39,200 38,750 5,750 225,400,000
22/08/2018 39,000 0.20 0.51 38,800 39,000 38,550 22,760 887,640,000
21/08/2018 38,800 0.65 1.68 38,150 38,800 38,450 45,640 1,770,832,000
20/08/2018 38,150 -0.15 -0.39 38,300 38,800 38,100 35,460 1,352,799,000
18/08/2018 38,300 -0.40 -1.04 38,700 38,700 38,100 13,670 523,561,000
17/08/2018 38,300 -0.40 -1.04 38,700 38,700 38,100 13,670 523,561,000
16/08/2018 38,700 0.10 0.26 38,600 38,700 38,200 34,530 1,336,311,000
15/08/2018 38,600 -0.40 -1.04 39,000 38,700 38,550 2,750 106,150,000
14/08/2018 39,000 -0.40 -1.03 39,000 39,000 38,350 27,350 1,066,650,000
13/08/2018 39,000 0.10 0.26 38,900 39,000 38,550 33,850 1,320,150,000
12/08/2018 38,900 -0.10 -0.26 39,000 38,950 38,000 26,660 1,037,074,000
10/08/2018 38,900 -0.10 -0.26 39,000 38,950 38,000 26,660 1,037,074,000
09/08/2018 39,000 0.65 1.67 38,350 39,000 38,300 19,710 768,690,000
08/08/2018 38,350 -0.85 -2.22 39,200 39,500 38,300 20,140 772,369,000
07/08/2018 39,200 1.00 2.55 38,200 39,200 38,000 19,240 754,208,000
06/08/2018 38,200 -1.30 -3.40 39,500 39,500 38,200 8,360 319,352,000
03/08/2018 39,500 1.00 2.53 38,500 39,500 38,000 2,670 105,465,000
02/08/2018 38,500 -0.40 -1.04 38,900 39,000 38,500 2,830 108,955,000
01/08/2018 38,900 -0.30 -0.77 39,200 39,000 38,900 25,410 988,449,000
31/07/2018 39,200 -0.20 -0.51 39,400 39,400 39,000 25,800 1,011,360,000
30/07/2018 39,400 -0.30 -0.76 39,400 39,700 39,100 17,470 688,318,000
29/07/2018 39,400 -0.30 -0.76 39,700 39,500 39,050 11,170 440,098,000
27/07/2018 39,400 -0.30 -0.76 39,700 39,500 39,050 11,170 440,098,000
26/07/2018 39,700 0.10 0.25 39,600 39,900 39,600 880 34,936,000
25/07/2018 39,600 0.50 1.26 39,100 39,700 39,100 26,680 1,056,528,000
24/07/2018 39,100 -0.85 -2.17 39,950 39,950 39,050 8,360 326,876,000
23/07/2018 39,950 -0.05 -0.13 40,000 40,000 39,000 10,860 433,857,000
22/07/2018 40,000 -0.75 -1.88 40,750 40,450 39,200 7,300 292,000,000
20/07/2018 40,000 -0.75 -1.88 40,750 40,450 39,200 7,300 292,000,000
19/07/2018 40,750 0.45 1.10 40,300 40,800 40,300 12,010 489,407,500
18/07/2018 40,300 0.90 2.23 39,400 40,300 39,900 8,980 361,894,000
17/07/2018 39,400 0.60 1.52 38,800 39,400 39,000 3,720 146,568,000
16/07/2018 38,800 -0.80 -2.06 38,800 38,800 38,000 340 13,192,000
15/07/2018 38,800 0.30 0.77 38,500 38,800 38,300 3,080 119,504,000
13/07/2018 38,800 0.30 0.77 38,500 38,800 38,300 3,080 119,504,000
12/07/2018 38,500 -0.50 -1.30 38,500 38,500 37,300 2,290 88,165,000
11/07/2018 38,500 -0.90 -2.34 38,500 38,500 37,600 4,390 169,015,000
10/07/2018 38,500 -0.30 -0.78 38,800 39,000 38,050 8,060 310,310,000
09/07/2018 38,800 0.30 0.77 38,500 39,000 38,000 128,900 5,001,320,000
08/07/2018 38,500 0.10 0.26 38,500 39,000 38,500 15,150 583,275,000
06/07/2018 38,500 0.10 0.26 38,500 39,000 38,500 15,150 583,275,000
05/07/2018 38,500 -1.40 -3.64 39,900 40,400 38,100 84,800 3,264,800,000
04/07/2018 39,900 0.60 1.50 39,300 39,900 39,300 1,450 57,855,000
03/07/2018 39,300 -1.80 -4.58 41,100 39,850 39,200 8,410 330,513,000
02/07/2018 41,100 -0.60 -1.46 41,700 41,800 39,900 8,300 341,130,000
01/07/2018 41,700 1.85 4.44 39,850 0 0 12,010 500,817,000
29/06/2018 41,700 1.85 4.44 39,850 42,000 40,000 12,010 500,817,000
28/06/2018 39,850 -1.15 -2.89 41,000 40,950 39,700 26,860 1,070,371,000
27/06/2018 41,000 0.50 1.22 40,500 42,000 39,650 28,340 1,161,940,000
26/06/2018 40,500 0.50 1.23 40,000 40,500 39,500 3,940 159,570,000
25/06/2018 40,000 -0.10 -0.25 40,000 41,000 39,000 122,920 4,916,800,000
24/06/2018 42,950 -0.15 -0.35 42,950 42,950 42,300 8,720 374,524,000
22/06/2018 42,950 -0.15 -0.35 42,950 42,950 42,300 8,720 374,524,000
21/06/2018 42,950 -0.45 -1.05 42,950 42,950 42,000 8,290 356,055,500
20/06/2018 42,950 0.95 2.21 42,000 42,950 41,500 9,000 386,550,000
19/06/2018 42,000 -1.30 -3.10 43,300 43,300 41,500 14,930 627,060,000
18/06/2018 43,300 0.45 1.04 42,850 43,300 42,850 26,050 1,127,965,000
17/06/2018 42,850 0.25 0.58 42,600 42,850 42,300 10,180 436,213,000
15/06/2018 42,850 0.25 0.58 42,600 42,850 42,300 10,180 436,213,000
14/06/2018 42,600 -1.45 -3.40 44,050 43,200 42,600 16,090 685,434,000
13/06/2018 44,050 0.05 0.11 44,000 44,050 43,100 6,110 269,145,500
12/06/2018 44,000 -0.50 -1.14 44,500 44,700 43,200 8,030 353,320,000
11/06/2018 44,500 2.00 4.49 42,500 44,500 42,000 33,110 1,473,395,000
10/06/2018 42,500 -0.90 -2.12 43,400 43,000 42,000 16,310 693,175,000
08/06/2018 42,500 -0.90 -2.12 43,400 43,000 42,000 16,310 693,175,000
07/06/2018 43,400 -0.30 -0.69 43,700 43,900 42,800 1,570 68,138,000
06/06/2018 43,700 1.20 2.75 42,500 43,800 42,600 6,940 303,278,000
05/06/2018 42,500 2.10 4.94 40,400 42,500 40,400 17,530 745,025,000
04/06/2018 40,400 0.20 0.50 40,200 40,400 39,600 3,500 141,400,000
03/06/2018 40,200 -0.30 -0.75 40,500 40,200 39,200 10,650 428,130,000
01/06/2018 40,200 -0.30 -0.75 40,500 40,200 39,200 10,650 428,130,000
31/05/2018 40,500 0.60 1.48 39,900 41,000 39,200 3,400 137,700,000
30/05/2018 39,900 0.10 0.25 39,800 39,900 39,300 4,230 168,777,000
29/05/2018 39,800 -0.10 -0.25 39,900 39,900 39,500 3,960 157,608,000
28/05/2018 39,900 0.90 2.26 39,000 40,050 36,400 38,280 1,527,372,000
27/05/2018 39,000 -1.10 -2.82 40,100 40,900 39,000 5,590 218,010,000
25/05/2018 39,000 -1.10 -2.82 40,100 40,900 39,000 5,590 218,010,000
24/05/2018 40,100 0.30 0.75 40,100 40,500 40,100 8,020 321,602,000
23/05/2018 40,100 1.10 2.74 39,000 40,100 39,000 37,650 1,509,765,000
22/05/2018 39,000 -2.00 -5.13 41,000 40,000 39,000 6,950 271,050,000
21/05/2018 41,000 0.15 0.37 40,850 41,000 39,850 850 34,850,000
20/05/2018 40,850 0.35 0.86 40,500 40,850 40,850 570 23,284,500
18/05/2018 40,850 0.35 0.86 40,500 40,850 40,850 570 23,284,500
17/05/2018 40,500 0.50 1.23 40,000 40,500 39,600 2,590 104,895,000
16/05/2018 40,000 -1.40 -3.50 41,400 41,400 40,000 4,980 199,200,000
15/05/2018 41,400 -0.40 -0.97 41,400 41,400 41,000 1,450 60,030,000
14/05/2018 41,400 1.40 3.38 40,000 41,400 39,500 2,810 116,334,000
13/05/2018 40,000 -0.45 -1.13 40,000 40,000 39,550 3,780 151,200,000
11/05/2018 40,000 -0.45 -1.13 40,000 40,000 39,550 3,780 151,200,000
10/05/2018 40,000 -2.00 -5.00 42,000 42,000 40,000 16,760 670,400,000
09/05/2018 42,000 0.50 1.19 41,500 42,000 41,000 30,900 1,297,800,000
08/05/2018 41,500 0.30 0.72 41,200 41,500 40,500 14,130 586,395,000
07/05/2018 41,200 0.35 0.85 40,850 41,300 39,500 42,780 1,762,536,000
05/05/2018 40,850 1.35 3.30 39,500 41,800 39,300 730 29,820,500
04/05/2018 40,850 1.35 3.30 39,500 41,800 39,300 730 29,820,500
03/05/2018 39,500 -0.45 -1.14 39,950 39,950 38,400 24,170 954,715,000
02/05/2018 39,950 -1.05 -2.63 41,000 41,900 39,800 23,150 924,842,500
30/04/2018 41,000 0.10 0.24 41,000 41,100 40,900 12,070 494,870,000
27/04/2018 41,000 0.10 0.24 41,000 41,100 40,900 12,070 494,870,000
26/04/2018 41,000 0.90 2.20 41,000 41,900 41,000 11,130 456,330,000
25/04/2018 41,000 -2.00 -4.88 43,000 45,000 40,300 31,610 1,296,010,000
24/04/2018 41,000 -2.00 -4.88 43,000 45,000 40,300 31,610 1,296,010,000
23/04/2018 43,000 -1.20 -2.79 44,200 45,000 43,000 25,390 1,091,770,000
20/04/2018 44,200 0.30 0.68 43,900 44,400 43,900 11,270 498,134,000
19/04/2018 43,900 -0.10 -0.23 44,000 43,900 41,300 3,780 165,942,000
18/04/2018 44,000 -1.00 -2.27 44,000 44,000 43,000 7,540 331,760,000
13/04/2018 44,500 0.05 0.11 44,450 45,900 44,000 22,820 1,015,490,000
12/04/2018 44,450 2.55 5.74 41,900 44,500 44,200 12,100 537,845,000
11/04/2018 41,900 -3.10 -7.40 45,000 45,500 41,900 20,290 850,151,000
10/04/2018 45,000 0.10 0.22 44,900 47,000 44,100 27,700 1,246,500,000
09/04/2018 44,900 -0.60 -1.34 45,500 45,600 44,900 28,000 1,257,200,000
06/04/2018 45,500 0.20 0.44 45,300 46,400 45,000 13,170 599,235,000
05/04/2018 45,300 -1.10 -2.43 46,400 46,800 45,300 17,110 775,083,000
04/04/2018 46,400 0.40 0.86 46,000 46,700 46,000 3,110 144,304,000
03/04/2018 46,000 -0.50 -1.09 46,500 46,800 46,000 31,970 1,470,620,000
02/04/2018 46,500 0.50 1.08 46,000 46,900 45,850 9,070 421,755,000
30/03/2018 46,000 -1.00 -2.17 47,000 46,900 46,000 6,780 311,880,000
29/03/2018 47,000 -0.40 -0.85 47,400 47,500 46,600 16,680 783,960,000
28/03/2018 47,400 -0.10 -0.21 47,500 47,900 46,500 39,060 1,851,444,000
27/03/2018 47,500 0.50 1.05 47,000 47,500 46,950 7,990 379,525,000
26/03/2018 47,000 -0.80 -1.70 47,000 47,550 46,150 4,470 210,090,000
23/03/2018 47,000 1.05 2.23 45,950 48,000 45,700 102,780 4,830,660,000
22/03/2018 45,950 -0.15 -0.33 46,100 45,950 45,100 4,780 219,641,000
21/03/2018 46,100 -0.20 -0.43 46,100 46,400 45,100 22,270 1,026,647,000
20/03/2018 46,100 -0.20 -0.43 46,300 46,200 44,300 22,030 1,015,583,000
19/03/2018 46,300 0.30 0.65 46,000 46,500 45,000 37,190 1,721,897,000
16/03/2018 46,000 -1.00 -2.17 47,000 47,400 45,200 12,580 578,680,000
15/03/2018 47,000 -0.60 -1.28 47,000 47,300 44,700 30,990 1,456,530,000
14/03/2018 47,000 0.70 1.49 47,000 48,400 47,000 22,400 1,052,800,000
13/03/2018 47,000 1.70 3.62 45,300 47,000 44,800 71,160 3,344,520,000
12/03/2018 45,300 3.80 8.39 41,500 44,200 41,800 23,280 1,054,584,000
09/03/2018 44,200 2.70 6.11 41,500 44,200 41,800 77,000 3,403,400,000
08/03/2018 41,500 0.50 1.20 41,000 41,500 41,000 17,400 722,100,000
07/03/2018 41,000 1.50 3.66 39,500 41,300 39,100 44,070 1,806,870,000
06/03/2018 39,500 -0.10 -0.25 39,600 39,900 39,100 43,710 1,726,545,000
05/03/2018 39,600 -0.40 -1.01 40,000 40,000 39,100 38,210 1,513,116,000
02/03/2018 40,000 -0.60 -1.50 40,000 40,000 39,200 19,890 795,600,000
01/03/2018 40,000 -1.00 -2.50 40,000 41,700 39,000 63,150 2,526,000,000
28/02/2018 40,000 -0.50 -1.25 40,500 41,400 40,000 7,610 304,400,000
27/02/2018 40,500 -0.80 -1.98 41,300 41,300 40,000 25,920 1,049,760,000
26/02/2018 41,300 -0.20 -0.48 41,500 41,600 40,500 22,860 944,118,000
25/02/2018 41,500 -1.00 -2.41 42,500 42,900 41,000 45,620 1,893,230,000
23/02/2018 41,500 -1.00 -2.41 42,500 42,900 41,000 45,620 1,893,230,000
22/02/2018 42,500 0.40 0.94 42,500 43,000 42,500 17,330 736,525,000
21/02/2018 42,500 1.20 2.82 41,300 42,500 41,400 10,390 441,575,000
14/02/2018 41,300 1.30 3.15 40,000 41,300 40,000 10,620 438,606,000
13/02/2018 41,300 1.30 3.15 40,000 41,300 40,000 10,620 438,606,000
12/02/2018 40,000 -0.80 -2.00 40,800 41,900 40,000 12,740 509,600,000
09/02/2018 40,800 -0.05 -0.12 40,850 40,950 40,000 19,510 796,008,000
08/02/2018 40,850 2.65 6.49 38,200 40,850 38,500 51,290 2,095,196,500
07/02/2018 38,200 0.50 1.31 37,700 38,200 37,100 48,830 1,865,306,000
06/02/2018 36,000 -1.70 -4.72 37,700 36,000 35,100 290,200 10,447,200,000
05/02/2018 37,700 -2.80 -7.43 40,500 40,500 37,700 129,630 4,887,051,000
02/02/2018 40,500 -2.50 -6.17 43,000 42,600 40,400 114,050 4,619,025,000
01/02/2018 43,000 -1.00 -2.33 44,000 45,000 42,200 16,950 728,850,000
31/01/2018 44,000 0.60 1.36 43,400 45,000 43,400 15,930 700,920,000
30/01/2018 43,400 0.60 1.38 42,800 44,000 42,800 14,040 609,336,000
29/01/2018 42,800 -3.20 -7.48 46,000 45,200 42,800 94,300 4,036,040,000
26/01/2018 46,000 -0.40 -0.87 46,000 46,500 45,600 18,480 850,080,000
25/01/2018 46,000 -2.20 -4.78 47,800 47,000 45,900 79,080 3,637,680,000
24/01/2018 48,500 0.30 0.62 48,200 48,400 47,700 119,360 5,788,960,000
22/01/2018 48,400 -0.40 -0.83 48,200 48,400 47,700 7,210 348,964,000
19/01/2018 48,200 0.20 0.41 48,000 48,200 47,500 33,470 1,613,254,000
18/01/2018 48,000 -0.10 -0.21 48,000 48,000 47,500 21,030 1,009,440,000
17/01/2018 48,000 0.50 1.04 47,500 48,800 47,500 51,580 2,475,840,000
16/01/2018 47,500 -1.00 -2.11 48,500 48,000 47,500 145,610 6,916,475,000
15/01/2018 48,500 -0.90 -1.86 49,400 49,000 48,400 15,770 764,845,000
12/01/2018 49,400 -0.10 -0.20 49,500 49,500 48,400 19,740 975,156,000
11/01/2018 49,500 -0.10 -0.20 49,600 49,800 47,800 58,830 2,912,085,000
10/01/2018 49,600 1.60 3.23 48,000 49,900 47,600 172,990 8,580,304,000
09/01/2018 48,000 -0.30 -0.63 48,300 48,300 47,600 111,990 5,375,520,000
08/01/2018 48,300 -0.20 -0.41 48,500 49,000 47,900 65,610 3,168,963,000
05/01/2018 48,500 0.10 0.21 48,400 48,500 48,200 47,910 2,323,635,000
04/01/2018 48,400 0.40 0.83 48,000 48,400 47,200 113,390 5,488,076,000
03/01/2018 48,000 -0.50 -1.04 48,500 48,500 47,000 73,000 3,504,000,000
02/01/2018 48,500 -0.05 -0.10 48,550 48,550 48,000 59,500 2,885,750,000
01/01/2018 48,550 0.75 1.54 47,800 48,800 47,000 165,230 8,021,916,500
29/12/2017 48,550 0.75 1.54 47,800 48,800 47,000 165,230 8,021,916,500
28/12/2017 47,800 1.60 3.35 46,200 47,800 46,000 83,110 3,972,658,000
27/12/2017 46,200 -1.00 -2.16 47,200 47,600 46,100 127,370 5,884,494,000
26/12/2017 47,200 -0.30 -0.64 47,500 47,950 47,200 81,750 3,858,600,000
25/12/2017 47,500 -1.30 -2.74 48,800 48,500 47,500 90,570 4,302,075,000
24/12/2017 48,800 -0.20 -0.41 49,000 49,800 48,400 42,640 2,080,832,000
22/12/2017 48,800 -0.20 -0.41 49,000 49,800 48,400 42,640 2,080,832,000
21/12/2017 49,000 1.00 2.04 48,000 49,500 48,300 33,730 1,652,770,000
20/12/2017 48,000 -1.50 -3.13 49,500 49,900 48,000 75,770 3,636,960,000
19/12/2017 50,000 -0.60 -1.20 50,000 50,100 48,900 68,860 3,443,000,000
18/12/2017 49,000 -1.00 -2.04 50,000 49,000 49,000 100 4,900,000
17/12/2017 50,000 1.00 2.00 49,000 50,000 48,500 39,640 1,982,000,000
15/12/2017 49,000 -0.50 -1.02 49,500 49,500 48,300 44,960 2,203,040,000
14/12/2017 49,500 0.50 1.01 49,000 50,500 48,100 8,990 445,005,000
13/12/2017 49,000 -0.40 -0.82 49,000 51,000 47,500 94,290 4,620,210,000
12/12/2017 49,000 -1.80 -3.67 50,800 50,800 49,000 46,040 2,255,960,000
11/12/2017 50,800 -1.30 -2.56 50,800 50,800 49,500 2,410 122,428,000
10/12/2017 50,800 1.10 2.17 49,700 51,100 49,500 27,850 1,414,780,000
08/12/2017 49,700 -0.30 -0.60 50,000 51,500 49,000 81,300 4,040,610,000
07/12/2017 49,700 -0.10 -0.20 50,000 51,500 49,000 61,300 3,046,610,000
05/12/2017 52,000 -0.70 -1.33 53,000 53,400 51,000 86,510 4,498,520,000
04/12/2017 52,700 0.90 1.74 52,800 53,900 52,200 181,390 9,559,253,000
01/12/2017 51,800 0.80 1.57 51,800 52,500 51,300 284,220 14,722,596,000
30/11/2017 51,000 1.80 3.66 50,000 52,000 49,600 347,960 17,745,960,000
29/11/2017 49,200 0.30 0.61 48,900 49,200 48,600 56,490 2,779,308,000
28/11/2017 48,900 0.00 ■■ 0.00 49,400 49,400 48,700 18,590 909,051,000
27/11/2017 48,900 0.40 0.82 48,500 49,000 47,600 28,850 1,410,765,000
24/11/2017 48,500 0.00 ■■ 0.00 48,200 50,000 47,500 119,360 5,788,960,000
23/11/2017 48,500 -0.50 -1.02 49,000 49,500 48,400 63,110 3,060,835,000
22/11/2017 49,000 -0.50 -1.01 49,000 49,000 48,800 44,960 2,203,040,000
21/11/2017 49,500 0.00 ■■ 0.00 49,000 49,500 48,700 45,570 2,255,715,000
20/11/2017 49,500 0.60 1.23 49,500 49,500 48,500 23,130 1,144,935,000
17/11/2017 48,900 -1.10 -2.20 49,900 49,900 48,700 110,880 5,422,032,000
16/11/2017 50,000 0.10 0.20 49,500 50,300 49,500 35,780 1,789,000,000
15/11/2017 49,900 0.00 ■■ 0.00 50,000 50,000 48,900 19,170 956,583,000
14/11/2017 49,900 1.90 3.96 48,000 50,500 48,000 93,580 4,669,642,000
13/11/2017 48,000 -1.10 -2.24 48,500 49,000 48,000 43,590 2,092,320,000
10/11/2017 49,100 0.10 0.20 49,000 49,200 48,900 16,980 833,718,000
09/11/2017 49,000 -0.90 -1.80 49,200 49,800 48,700 36,670 1,796,830,000
08/11/2017 49,900 -0.10 -0.20 50,000 50,000 49,200 46,170 2,303,883,000
07/11/2017 50,000 1.00 2.04 49,450 51,000 48,500 44,580 2,229,000,000
06/11/2017 49,000 0.30 0.62 50,000 50,000 48,200 26,280 1,287,720,000
03/11/2017 48,700 0.30 0.62 47,500 48,800 47,500 18,280 890,236,000
02/11/2017 48,400 -0.60 -1.22 48,500 49,400 47,000 23,770 1,150,468,000
01/11/2017 49,000 0.40 0.82 49,400 49,400 48,300 44,650 2,187,850,000
31/10/2017 48,600 -0.40 -0.82 50,000 50,000 48,000 40,620 1,974,132,000
30/10/2017 49,000 -0.40 -0.81 49,400 49,400 48,500 12,800 627,200,000
27/10/2017 49,400 0.90 1.86 48,400 49,800 48,400 17,090 844,246,000
26/10/2017 48,500 -0.50 -1.02 48,400 49,700 48,400 56,550 2,742,675,000
25/10/2017 49,000 -2.00 -3.92 51,000 51,000 49,000 75,370 3,693,130,000
24/10/2017 51,000 0.00 ■■ 0.00 50,000 51,000 49,500 34,960 1,782,960,000
23/10/2017 51,000 -1.60 -3.04 52,200 53,700 50,800 61,010 3,111,510,000
20/10/2017 52,600 -1.70 -3.13 54,000 54,000 52,600 27,630 1,453,338,000
19/10/2017 54,300 0.80 1.50 52,800 54,300 51,800 104,630 5,681,409,000
18/10/2017 53,500 -2.50 -4.46 55,900 56,000 53,500 116,220 6,217,770,000
17/10/2017 56,000 0.00 ■■ 0.00 56,000 56,500 55,700 27,090 1,517,040,000
16/10/2017 56,000 -0.40 -0.71 56,000 57,000 55,700 89,000 4,984,000,000
13/10/2017 56,400 1.90 3.49 54,200 56,400 54,200 187,000 10,546,800,000
12/10/2017 54,500 1.50 2.83 53,000 54,500 52,400 167,530 9,130,385,000
11/10/2017 53,000 -0.20 -0.38 53,500 53,500 52,500 98,450 5,217,850,000
10/10/2017 53,200 0.00 ■■ 0.00 53,200 54,000 52,600 24,010 1,277,332,000
09/10/2017 53,200 0.60 1.14 52,600 53,600 52,600 46,930 2,496,676,000
06/10/2017 52,600 -0.10 -0.19 52,700 53,500 52,500 17,010 894,726,000
05/10/2017 52,700 -0.30 -0.57 52,300 53,300 52,300 22,510 1,186,277,000
04/10/2017 53,000 0.00 ■■ 0.00 53,100 53,100 52,500 22,930 1,215,290,000
03/10/2017 53,000 0.00 ■■ 0.00 53,000 53,000 52,400 27,490 1,456,970,000
02/10/2017 53,000 -0.40 -0.75 54,000 54,000 53,000 42,060 2,229,180,000
29/09/2017 53,400 -0.10 -0.19 54,000 54,200 52,800 32,330 1,726,422,000
28/09/2017 53,500 1.00 1.90 52,500 54,000 52,500 304,170 16,273,095,000
27/09/2017 52,500 0.50 0.96 52,800 52,800 51,700 48,180 2,529,450,000
26/09/2017 52,000 -1.20 -2.26 53,200 53,200 51,800 38,850 2,020,200,000
25/09/2017 53,200 1.70 3.30 51,300 53,200 50,500 179,200 9,533,440,000
22/09/2017 51,500 -1.20 -2.28 52,100 52,500 51,500 100,850 5,193,775,000
21/09/2017 52,700 -0.80 -1.50 53,600 53,800 52,000 37,300 1,965,710,000
20/09/2017 54,500 2.60 5.01 52,000 54,500 51,900 216,610 11,805,245,000
19/09/2017 51,900 -1.30 -2.44 52,400 53,200 51,600 80,820 4,194,558,000
18/09/2017 53,200 -0.30 -0.56 53,100 53,500 52,200 44,470 2,365,804,000
15/09/2017 53,500 -0.50 -0.93 53,200 55,000 53,000 59,730 3,195,555,000
14/09/2017 54,000 3.50 6.93 51,000 54,000 50,600 349,170 18,855,180,000
13/09/2017 50,500 0.50 1.00 50,000 51,200 50,000 51,850 2,618,425,000
12/09/2017 50,000 0.00 ■■ 0.00 50,400 51,200 49,800 40,150 2,007,500,000
11/09/2017 50,000 -1.30 -2.53 51,800 51,800 49,900 68,740 3,437,000,000
08/09/2017 51,300 0.90 1.79 51,100 51,500 50,900 48,610 2,493,693,000
07/09/2017 50,400 1.65 3.38 48,900 50,800 48,900 64,670 3,259,368,000
06/09/2017 48,750 0.35 0.72 49,000 49,300 48,400 56,380 2,748,525,000
05/09/2017 48,400 1.40 2.98 47,000 48,400 47,000 70,430 3,408,812,000
01/09/2017 47,000 0.40 0.86 46,300 47,100 46,300 15,020 705,940,000
31/08/2017 46,600 0.00 ■■ 0.00 47,200 47,200 46,500 36,900 1,719,540,000
30/08/2017 46,600 0.05 0.11 47,150 47,500 46,500 48,770 2,272,682,000
29/08/2017 46,550 -0.75 -1.59 46,300 47,100 46,300 32,060 1,492,393,000
28/08/2017 47,300 -0.10 -0.21 47,400 47,400 46,500 33,750 1,596,375,000
25/08/2017 47,400 1.40 3.04 49,200 49,200 46,000 19,640 930,936,000
24/08/2017 46,000 -1.60 -3.36 47,000 47,600 45,500 43,230 1,988,580,000
23/08/2017 47,600 -0.20 -0.42 47,800 47,900 46,500 10,020 476,952,000
22/08/2017 47,800 -0.10 -0.21 48,600 48,600 46,900 24,600 1,175,880,000
21/08/2017 47,900 -0.60 -1.24 49,000 49,000 47,900 44,510 2,132,029,000
18/08/2017 48,500 0.40 0.83 48,400 49,000 48,200 53,730 2,605,905,000
17/08/2017 48,100 -1.70 -3.41 49,800 50,000 48,000 35,670 1,715,727,000
16/08/2017 49,800 0.70 1.43 49,100 49,900 49,100 10,440 519,912,000
15/08/2017 49,100 0.00 ■■ 0.00 49,100 50,200 49,000 26,220 1,287,402,000
14/08/2017 49,100 -0.90 -1.80 49,000 50,400 49,000 11,860 582,326,000
11/08/2017 50,000 0.00 ■■ 0.00 49,500 50,400 49,500 29,870 1,493,500,000
10/08/2017 50,000 1.40 2.88 48,500 50,500 48,500 43,300 2,165,000,000
09/08/2017 48,600 -1.90 -3.76 50,500 50,900 48,500 53,670 2,608,362,000
08/08/2017 50,500 -1.00 -1.94 51,100 51,400 50,400 53,280 2,690,640,000
07/08/2017 51,500 0.20 0.39 51,500 51,900 51,100 80,940 4,168,410,000
04/08/2017 51,300 -0.40 -0.77 51,000 51,800 50,900 86,590 4,442,067,000
03/08/2017 51,700 -0.10 -0.19 50,700 51,900 50,700 75,530 3,904,901,000
02/08/2017 51,800 0.00 ■■ 0.00 51,500 52,400 50,800 64,140 3,322,452,000
01/08/2017 51,800 -0.30 -0.58 52,100 52,100 50,700 89,020 4,611,236,000
31/07/2017 52,100 -0.40 -0.76 53,100 53,100 50,600 32,120 1,673,452,000
28/07/2017 52,500 -0.30 -0.57 53,400 53,400 52,000 22,410 1,176,525,000
27/07/2017 52,800 0.30 0.57 53,500 53,900 52,500 84,900 4,482,720,000
26/07/2017 52,500 1.70 3.35 50,800 52,500 50,700 213,610 11,214,525,000
25/07/2017 50,800 0.40 0.79 51,300 51,300 50,400 21,220 1,077,976,000
24/07/2017 50,400 -0.80 -1.56 49,500 51,000 49,500 154,840 7,803,936,000
21/07/2017 51,200 0.00 ■■ 0.00 51,500 52,500 50,400 89,890 4,602,368,000
20/07/2017 51,200 0.00 ■■ 0.00 50,000 51,900 49,800 59,610 3,052,032,000
19/07/2017 51,200 2.30 4.70 48,300 52,000 48,300 68,390 3,501,568,000
18/07/2017 48,900 -2.10 -4.12 50,500 52,500 48,600 120,170 5,876,313,000
17/07/2017 51,000 -3.00 -5.56 54,000 54,000 51,000 160,240 8,172,240,000
14/07/2017 54,000 -0.50 -0.92 54,800 55,000 52,500 160,770 8,681,580,000
13/07/2017 54,500 0.60 1.11 54,000 54,900 54,000 149,370 8,140,665,000
12/07/2017 53,900 1.00 1.89 53,800 54,800 53,000 168,180 9,064,902,000
11/07/2017 52,900 0.20 0.38 52,000 53,000 51,500 62,460 3,304,134,000
10/07/2017 52,700 -0.80 -1.50 53,600 53,600 51,800 91,720 4,833,644,000
07/07/2017 53,500 0.40 0.75 53,500 55,000 53,400 176,000 9,416,000,000
06/07/2017 53,100 0.30 0.57 54,000 54,000 53,000 88,080 4,677,048,000
05/07/2017 52,800 0.70 1.34 52,000 52,800 51,600 117,950 6,227,760,000
04/07/2017 52,100 -0.90 -1.70 53,500 53,500 51,500 293,460 15,289,266,000
03/07/2017 53,000 -1.20 -2.21 53,100 54,200 52,700 123,320 6,535,960,000
30/06/2017 54,200 -1.20 -2.17 55,000 56,000 54,000 114,470 6,204,274,000
29/06/2017 55,400 1.90 3.55 53,200 55,500 51,000 298,700 16,547,980,000
28/06/2017 53,500 -1.50 -2.73 55,000 55,000 53,000 187,510 10,031,785,000
27/06/2017 55,000 -2.00 -3.51 58,000 58,000 54,600 404,300 22,236,500,000
26/06/2017 57,000 -0.40 -0.70 57,000 59,000 57,000 104,880 5,978,160,000
23/06/2017 57,400 3.10 5.71 54,500 58,100 54,500 377,480 21,667,352,000
22/06/2017 54,300 1.30 2.45 52,200 54,500 52,200 137,900 7,487,970,000
21/06/2017 53,000 1.00 1.92 53,000 53,000 51,600 103,280 5,473,840,000
20/06/2017 52,000 1.70 3.38 50,300 52,200 50,200 274,510 14,274,520,000
19/06/2017 50,300 0.95 1.93 49,350 50,500 47,700 206,820 10,403,046,000
16/06/2017 49,350 0.95 1.96 48,400 49,800 48,400 73,960 3,649,926,000
15/06/2017 48,400 -1.50 -3.01 49,800 49,800 47,900 213,750 10,345,500,000
14/06/2017 49,900 2.30 4.83 47,000 50,000 47,000 238,620 11,907,138,000
13/06/2017 47,600 -0.10 -0.21 48,100 48,400 47,100 86,060 4,096,456,000
12/06/2017 47,700 1.20 2.58 46,500 48,000 46,000 221,070 10,545,039,000
09/06/2017 46,500 1.00 2.20 45,900 46,750 45,600 189,200 8,797,800,000
08/06/2017 45,500 0.90 2.02 44,600 45,800 44,000 222,140 10,107,370,000
07/06/2017 44,600 0.10 0.22 44,800 44,900 44,300 93,290 4,160,734,000
06/06/2017 44,500 -0.20 -0.45 45,400 45,400 44,350 68,470 3,046,915,000
05/06/2017 44,700 1.00 2.29 43,500 45,200 43,500 160,330 7,166,751,000
02/06/2017 43,700 -0.30 -0.68 43,100 43,800 43,100 115,030 5,026,811,000
01/06/2017 44,000 -0.30 -0.68 44,900 44,900 43,500 41,390 1,821,160,000
31/05/2017 44,300 1.10 2.55 43,600 44,800 43,200 213,250 9,446,975,000
30/05/2017 43,200 1.20 2.86 42,000 44,500 41,800 262,830 11,354,256,000
29/05/2017 42,000 -0.70 -1.64 42,100 42,700 41,800 117,300 4,926,600,000
26/05/2017 42,700 -0.60 -1.39 44,000 44,000 42,500 99,040 4,229,008,000
25/05/2017 43,300 0.60 1.41 42,800 43,750 42,800 163,100 7,062,230,000
24/05/2017 42,700 0.70 1.67 43,000 43,000 42,400 150,740 6,436,598,000
23/05/2017 42,000 0.60 1.45 41,400 42,400 40,900 198,350 8,330,700,000
22/05/2017 41,400 0.20 0.49 41,200 41,400 40,700 145,120 6,007,968,000
19/05/2017 41,200 -0.05 -0.12 41,000 41,200 39,500 204,380 8,420,456,000
18/05/2017 41,250 -0.35 -0.84 40,700 41,500 40,700 133,390 5,502,337,500
17/05/2017 41,600 -0.20 -0.48 41,500 41,700 40,900 139,540 5,804,864,000
16/05/2017 41,800 0.30 0.72 41,000 42,000 41,000 104,220 4,356,396,000
15/05/2017 41,500 0.00 ■■ 0.00 42,000 42,000 40,800 99,800 4,141,700,000
09/05/2017 39,900 -0.60 -1.48 40,600 40,700 39,900 106,210 4,237,779,000
08/05/2017 40,500 2.00 5.19 39,000 40,750 38,600 516,830 20,931,615,000
05/05/2017 38,500 0.40 1.05 39,300 39,300 38,300 210,660 8,110,410,000
04/05/2017 38,100 0.15 0.40 38,400 38,600 37,500 347,510 13,240,131,000
03/05/2017 37,950 -0.05 -0.13 38,000 38,000 37,000 101,350 3,846,232,500
28/04/2017 38,000 -0.70 -1.81 38,500 38,900 38,000 169,900 6,456,200,000
27/04/2017 38,700 1.20 3.20 37,800 38,700 37,500 490,000 18,963,000,000
26/04/2017 37,500 1.40 3.88 36,200 38,000 36,100 414,520 15,544,500,000
25/04/2017 36,100 -0.20 -0.55 36,100 36,300 35,800 53,260 1,922,686,000
24/04/2017 36,300 0.30 0.83 36,000 36,300 35,850 95,970 3,483,711,000
21/04/2017 36,000 -0.20 -0.55 36,000 36,300 35,900 46,970 1,690,920,000
20/04/2017 36,200 -0.10 -0.28 36,000 36,300 35,700 129,530 4,688,986,000
19/04/2017 36,300 0.20 0.55 36,200 36,300 35,900 40,870 1,483,581,000
18/04/2017 36,100 0.40 1.12 35,500 36,100 35,450 65,430 2,362,023,000
17/04/2017 35,700 0.50 1.42 34,600 36,300 34,600 172,290 6,150,753,000
14/04/2017 35,200 -0.70 -1.95 36,000 36,400 34,500 214,040 7,534,208,000
13/04/2017 35,900 -0.15 -0.42 35,600 36,450 35,600 81,960 2,942,364,000
12/04/2017 36,050 -0.35 -0.96 36,400 36,700 36,000 143,030 5,156,231,500
11/04/2017 36,400 0.40 1.11 36,400 36,800 36,000 123,300 4,488,120,000
10/04/2017 36,000 -1.00 -2.70 36,700 37,300 35,900 227,160 8,177,760,000
07/04/2017 37,000 -1.10 -2.89 38,050 38,050 37,000 123,820 4,581,340,000
05/04/2017 38,100 -0.10 -0.26 38,500 38,500 37,600 149,800 5,707,380,000
04/04/2017 38,200 0.80 2.14 37,700 38,500 37,400 528,900 20,203,980,000
03/04/2017 37,400 1.10 3.03 36,100 37,900 36,100 525,340 19,647,716,000
31/03/2017 36,300 -0.10 -0.27 36,100 36,400 35,900 88,470 3,211,461,000
30/03/2017 36,400 -0.10 -0.27 36,500 36,500 35,950 109,540 3,987,256,000
29/03/2017 36,500 0.50 1.39 36,500 36,800 36,000 104,530 3,815,345,000
28/03/2017 36,000 -0.80 -2.17 35,500 36,500 35,500 135,890 4,892,040,000
27/03/2017 36,800 -0.20 -0.54 37,400 37,400 36,300 144,450 5,315,760,000
24/03/2017 37,000 -0.70 -1.86 37,700 37,700 36,800 146,710 5,428,270,000
23/03/2017 37,700 0.70 1.89 37,000 37,800 36,300 444,950 16,774,615,000
22/03/2017 37,000 0.40 1.09 36,100 37,600 36,100 478,040 17,687,480,000
21/03/2017 36,600 0.55 1.53 36,500 36,700 35,850 331,510 12,133,266,000
20/03/2017 36,050 1.55 4.49 34,900 36,600 34,900 717,040 25,849,292,000
17/03/2017 34,500 0.80 2.37 33,800 34,500 33,800 143,130 4,937,985,000
16/03/2017 33,700 0.40 1.20 33,400 33,850 33,400 108,320 3,650,384,000
15/03/2017 33,300 -0.25 -0.75 33,500 33,550 33,200 102,110 3,400,263,000
14/03/2017 33,550 0.35 1.05 33,600 33,800 33,300 105,940 3,554,287,000
13/03/2017 33,700 -0.30 -0.88 34,000 34,000 33,500 79,990 2,695,663,000
10/03/2017 34,000 -0.40 -1.16 34,800 34,800 33,950 70,830 2,408,220,000
09/03/2017 34,400 0.55 1.62 34,000 35,000 33,900 190,380 6,549,072,000
08/03/2017 33,850 0.05 0.15 33,500 34,200 33,500 114,940 3,890,719,000
07/03/2017 33,800 -0.30 -0.88 34,100 34,500 33,500 100,580 3,399,604,000
06/03/2017 34,100 1.30 3.96 33,000 34,200 33,000 276,430 9,426,263,000
03/03/2017 32,800 0.00 ■■ 0.00 32,800 33,300 32,450 92,910 3,047,448,000
02/03/2017 32,800 -0.55 -1.65 33,350 33,500 32,750 109,720 3,598,816,000
01/03/2017 33,350 -0.25 -0.74 33,600 33,600 32,700 156,020 5,203,267,000
28/02/2017 33,600 -1.40 -4.00 35,000 35,000 33,000 137,830 4,631,088,000
27/02/2017 35,000 0.30 0.86 34,700 35,000 34,300 106,480 3,726,800,000
24/02/2017 34,700 -0.10 -0.29 35,000 35,200 34,700 228,720 7,936,584,000
23/02/2017 34,800 0.20 0.58 34,700 35,600 34,300 104,990 3,653,652,000
22/02/2017 34,600 -0.90 -2.54 35,500 35,900 34,600 187,660 6,493,036,000
21/02/2017 35,500 -0.40 -1.11 35,700 36,200 35,500 160,180 5,686,390,000
20/02/2017 35,900 -0.05 -0.14 36,000 36,000 35,500 131,700 4,728,030,000
17/02/2017 35,950 0.95 2.71 35,300 36,100 35,200 252,950 9,093,552,500
16/02/2017 35,000 -1.50 -4.11 36,900 36,900 35,000 334,180 11,696,300,000
15/02/2017 36,500 1.30 3.69 35,400 37,000 35,400 387,790 14,154,335,000
14/02/2017 35,200 0.00 ■■ 0.00 35,100 35,500 34,700 439,560 15,472,512,000
13/02/2017 35,200 1.00 2.92 34,600 35,200 34,500 272,680 9,598,336,000
10/02/2017 34,200 1.10 3.32 33,900 34,300 33,600 269,700 9,223,740,000
09/02/2017 33,100 0.20 0.61 33,000 34,200 32,500 643,530 21,300,843,000
08/02/2017 32,900 -0.10 -0.30 33,000 33,000 32,500 162,210 5,336,709,000
07/02/2017 33,000 0.30 0.92 32,700 33,000 32,500 163,560 5,397,480,000
06/02/2017 32,700 -0.80 -2.39 33,600 33,600 32,700 282,110 9,224,997,000
03/02/2017 33,500 -0.20 -0.59 33,900 33,900 32,700 168,110 5,631,685,000
02/02/2017 33,700 -0.40 -1.17 34,500 34,500 33,650 23,280 784,536,000
25/01/2017 34,100 -0.20 -0.58 34,700 34,700 34,000 38,970 1,328,877,000
24/01/2017 34,300 1.10 3.31 33,200 34,500 33,000 90,700 3,111,010,000
23/01/2017 33,200 -0.70 -2.06 34,300 35,000 33,100 172,670 5,732,644,000
20/01/2017 33,900 2.20 6.94 32,650 33,900 31,900 335,660 11,378,874,000
19/01/2017 31,700 -1.10 -3.35 32,800 32,800 31,700 168,100 5,328,770,000
18/01/2017 32,800 -0.10 -0.30 32,200 33,000 32,200 86,830 2,848,024,000
17/01/2017 32,900 0.00 ■■ 0.00 32,500 33,000 32,150 144,870 4,766,223,000
16/01/2017 32,900 -0.70 -2.08 33,600 33,650 32,900 67,450 2,219,105,000
13/01/2017 33,600 0.00 ■■ 0.00 33,600 33,800 33,200 93,220 3,132,192,000
12/01/2017 33,600 0.70 2.13 33,200 33,900 32,900 212,100 7,126,560,000
11/01/2017 32,900 1.35 4.28 31,700 32,900 31,500 238,190 7,836,451,000
10/01/2017 31,550 -0.20 -0.63 31,750 31,850 31,550 48,900 1,542,795,000
09/01/2017 31,750 0.05 0.16 32,000 32,100 31,700 21,480 681,990,000
06/01/2017 31,700 0.10 0.32 31,900 32,700 31,500 215,330 6,825,961,000
05/01/2017 31,600 -0.20 -0.63 31,000 32,000 31,000 130,830 4,134,228,000
04/01/2017 31,800 -0.80 -2.45 32,650 32,800 31,500 208,290 6,623,622,000
03/01/2017 32,600 -0.30 -0.91 32,500 32,900 32,500 50,610 1,649,886,000
30/12/2016 32,900 -0.20 -0.60 33,500 33,500 32,900 65,870 2,167,123,000
29/12/2016 33,100 -0.70 -2.07 34,000 34,000 33,100 46,160 1,527,896,000
28/12/2016 33,800 -0.20 -0.59 34,000 34,150 33,500 27,510 929,838,000
27/12/2016 34,000 0.90 2.72 33,500 34,000 33,100 66,820 2,271,880,000
26/12/2016 33,100 -0.70 -2.07 34,000 34,000 33,100 22,090 731,179,000
23/12/2016 33,800 0.00 ■■ 0.00 33,800 33,800 32,200 56,660 1,915,108,000
22/12/2016 33,800 0.00 ■■ 0.00 33,400 33,800 33,300 66,850 2,259,530,000
21/12/2016 33,800 0.00 ■■ 0.00 34,000 34,000 33,800 34,120 1,153,256,000
20/12/2016 33,800 0.00 ■■ 0.00 33,800 34,700 33,800 67,760 2,290,288,000
19/12/2016 33,800 0.80 2.42 33,000 34,200 32,700 118,230 3,996,174,000
16/12/2016 33,000 -0.20 -0.60 33,200 33,600 33,000 37,870 1,249,710,000
15/12/2016 33,200 0.60 1.84 32,900 33,350 32,400 61,950 2,056,740,000
14/12/2016 32,600 0.30 0.93 31,400 32,900 31,400 39,940 1,302,044,000
13/12/2016 32,300 -0.30 -0.92 33,000 33,000 31,900 92,420 2,985,166,000
12/12/2016 32,600 -1.15 -3.41 33,100 33,900 32,600 141,300 4,606,380,000
09/12/2016 33,750 0.05 0.15 33,700 33,900 33,600 99,440 3,356,100,000
08/12/2016 33,700 -0.40 -1.17 34,100 34,100 33,500 31,630 1,065,931,000
07/12/2016 34,100 0.00 ■■ 0.00 34,100 34,100 33,800 32,090 1,094,269,000
06/12/2016 34,100 0.10 0.29 34,000 34,200 33,550 199,670 6,808,747,000
05/12/2016 34,000 0.00 ■■ 0.00 34,000 34,500 33,700 84,150 2,861,100,000
02/12/2016 34,000 -0.20 -0.58 34,600 34,600 33,900 47,000 1,598,000,000
01/12/2016 34,200 0.00 ■■ 0.00 34,600 34,800 34,000 61,660 2,108,772,000
30/11/2016 34,200 0.30 0.88 33,900 34,400 33,600 71,510 2,445,642,000
29/11/2016 33,900 -0.30 -0.88 34,500 34,500 33,800 50,750 1,720,425,000
28/11/2016 34,200 -0.30 -0.87 34,400 35,150 33,800 129,840 4,440,528,000
25/11/2016 34,500 0.30 0.88 34,300 35,000 34,000 115,200 3,974,400,000
24/11/2016 34,200 -0.55 -1.58 35,200 35,200 34,000 112,880 3,860,496,000
23/11/2016 34,750 -0.30 -0.86 35,400 35,400 34,750 60,070 2,087,432,500
22/11/2016 35,050 -0.45 -1.27 35,000 35,400 35,000 77,300 2,709,365,000
21/11/2016 35,500 0.10 0.28 35,700 35,700 35,000 59,050 2,096,275,000
18/11/2016 35,400 0.50 1.43 35,000 35,800 35,000 63,440 2,245,776,000
17/11/2016 34,900 -0.30 -0.85 35,000 35,400 34,900 79,010 2,757,449,000
16/11/2016 35,200 0.00 ■■ 0.00 35,200 35,500 35,100 76,720 2,700,544,000
15/11/2016 35,200 -0.30 -0.85 35,900 35,900 35,200 108,730 3,827,296,000
14/11/2016 35,500 -0.60 -1.66 36,100 36,500 35,400 304,740 10,818,270,000
11/11/2016 36,100 -1.00 -2.70 37,100 37,100 36,000 171,560 6,193,316,000
10/11/2016 37,100 1.20 3.34 35,900 37,100 35,900 146,340 5,429,214,000
09/11/2016 35,900 -0.90 -2.45 36,800 37,000 34,250 250,610 8,996,899,000
08/11/2016 36,800 0.40 1.10 36,850 37,300 36,400 114,370 4,208,816,000
07/11/2016 36,400 0.10 0.28 36,200 36,750 36,200 86,820 3,160,248,000
04/11/2016 36,300 -0.40 -1.09 37,000 37,000 36,100 50,550 1,834,965,000
03/11/2016 36,700 -0.30 -0.81 37,000 37,300 36,100 142,690 5,236,723,000
02/11/2016 37,000 -0.80 -2.12 37,800 38,600 37,000 369,730 13,680,010,000
01/11/2016 37,800 0.00 ■■ 0.00 37,800 37,900 37,350 150,920 5,704,776,000
31/10/2016 37,800 1.50 4.13 36,300 38,000 36,300 254,710 9,628,038,000
28/10/2016 36,300 0.10 0.28 36,500 36,900 36,000 98,860 3,588,618,000
27/10/2016 36,200 0.20 0.56 36,500 36,500 36,050 29,210 1,057,402,000
26/10/2016 36,000 -0.60 -1.64 36,000 36,750 35,900 101,190 3,642,840,000
25/10/2016 36,600 0.60 1.67 36,000 36,800 35,700 134,330 4,916,478,000
24/10/2016 36,000 -1.00 -2.70 37,000 37,300 36,000 53,030 1,909,080,000
21/10/2016 37,000 -0.50 -1.33 37,300 37,700 37,000 105,100 3,888,700,000
20/10/2016 37,500 0.00 ■■ 0.00 37,900 37,900 37,000 169,240 6,346,500,000
19/10/2016 37,500 0.00 ■■ 0.00 37,900 37,900 37,450 157,250 5,896,875,000
18/10/2016 37,500 -0.50 -1.32 38,000 38,000 37,000 202,760 7,603,500,000
17/10/2016 38,000 1.20 3.26 37,200 38,200 37,000 302,370 11,490,060,000
14/10/2016 36,800 0.90 2.51 35,900 37,200 35,900 298,930 11,000,624,000
13/10/2016 35,900 -0.45 -1.24 36,350 36,350 35,500 111,830 4,014,697,000
12/10/2016 36,350 0.35 0.97 36,000 37,000 36,000 86,760 3,153,726,000
11/10/2016 36,000 -0.30 -0.83 36,100 36,400 34,200 339,630 12,226,680,000
10/10/2016 36,300 0.00 ■■ 0.00 36,500 37,200 36,000 288,810 10,483,803,000
07/10/2016 36,300 -1.80 -4.72 38,100 38,300 36,300 424,240 15,399,912,000
06/10/2016 38,100 0.40 1.06 37,700 38,350 37,700 187,480 7,142,988,000
05/10/2016 37,700 0.00 ■■ 0.00 37,900 38,500 37,600 147,830 5,573,191,000
04/10/2016 37,700 -1.80 -4.56 39,500 39,600 37,700 664,050 25,034,685,000
03/10/2016 39,500 -0.50 -1.25 41,000 41,500 39,500 587,380 23,201,510,000
30/09/2016 40,000 1.25 3.23 38,900 40,500 38,400 697,140 27,885,600,000
29/09/2016 38,750 0.75 1.97 38,100 38,800 38,000 597,130 23,138,787,500
28/09/2016 38,000 -1.50 -3.80 39,500 39,600 38,000 270,100 10,263,800,000
27/09/2016 39,500 2.10 5.61 37,000 39,500 37,000 900,630 35,574,885,000
26/09/2016 37,400 -0.40 -1.06 37,800 37,800 36,800 317,760 11,884,224,000
23/09/2016 37,800 2.20 6.18 37,100 37,800 36,600 685,940 25,928,532,000
22/09/2016 35,600 2.30 6.91 33,900 35,600 33,600 542,820 19,324,392,000
21/09/2016 33,300 0.00 ■■ 0.00 33,300 33,400 32,900 194,530 6,477,849,000
20/09/2016 33,300 -0.10 -0.30 33,400 33,500 32,900 283,260 9,432,558,000
19/09/2016 33,400 -0.30 -0.89 33,300 33,700 33,000 98,590 3,292,906,000
16/09/2016 33,700 0.00 ■■ 0.00 33,700 33,900 33,400 53,250 1,794,525,000
15/09/2016 33,700 0.10 0.30 33,900 33,900 33,200 90,240 3,041,088,000
14/09/2016 33,600 -0.60 -1.75 34,200 34,400 33,300 243,210 8,171,856,000
13/09/2016 34,200 1.40 4.27 32,600 34,200 32,500 367,390 12,564,738,000
12/09/2016 32,800 -0.80 -2.38 33,300 33,500 32,800 188,030 6,167,384,000
09/09/2016 33,600 -0.20 -0.59 33,900 34,500 33,600 273,040 9,174,144,000
08/09/2016 33,800 1.40 4.32 32,400 34,300 32,400 433,450 14,650,610,000
07/09/2016 32,400 1.60 5.19 30,900 32,700 30,900 481,260 15,592,824,000
06/09/2016 30,800 -0.40 -1.28 30,900 31,300 30,800 127,040 3,912,832,000
05/09/2016 31,200 -0.30 -0.95 31,200 31,500 30,800 168,450 5,255,640,000
01/09/2016 31,500 -0.40 -1.25 32,000 32,000 31,000 230,850 7,271,775,000
31/08/2016 31,900 -0.10 -0.31 32,200 32,400 31,400 228,660 7,294,254,000
30/08/2016 32,000 -0.20 -0.62 32,200 33,000 31,400 244,720 7,831,040,000
29/08/2016 32,200 -1.70 -5.01 33,900 33,900 32,200 197,620 6,363,364,000
26/08/2016 33,900 0.20 0.59 33,600 34,000 33,000 146,080 4,952,112,000
25/08/2016 33,700 -0.30 -0.88 33,900 33,900 33,000 243,400 8,202,580,000
24/08/2016 34,000 -0.70 -2.02 34,800 34,900 33,900 313,830 10,670,220,000
23/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,000 161,770 5,613,419,000
22/08/2016 34,700 0.70 2.06 34,400 35,200 34,400 274,860 9,537,642,000
19/08/2016 34,000 0.00 ■■ 0.00 34,500 34,800 33,900 295,730 10,054,820,000
18/08/2016 34,000 -0.80 -2.30 35,000 35,000 33,800 224,420 7,630,280,000
17/08/2016 34,800 0.00 ■■ 0.00 35,000 35,200 34,300 315,100 10,965,480,000
16/08/2016 34,800 0.40 1.16 34,400 35,400 34,300 308,080 10,721,184,000
15/08/2016 34,400 0.90 2.69 33,600 34,400 33,300 191,560 6,589,664,000
12/08/2016 34,200 -0.60 -1.72 35,000 35,500 33,800 210,310 7,192,602,000
11/08/2016 34,800 0.20 0.58 34,100 35,000 33,900 368,690 12,830,412,000
10/08/2016 34,600 0.10 0.29 34,400 34,800 33,500 328,700 11,373,020,000
09/08/2016 34,500 1.90 5.83 32,600 34,600 32,500 357,430 12,331,335,000
08/08/2016 32,600 1.60 5.16 30,600 33,000 30,500 346,620 11,299,812,000
05/08/2016 31,000 1.30 4.38 29,700 31,000 28,300 364,410 11,296,710,000
04/08/2016 29,700 -2.20 -6.90 31,900 32,800 29,700 250,090 7,427,673,000
03/08/2016 31,900 -0.50 -1.54 32,400 33,300 31,800 226,150 7,214,185,000
02/08/2016 32,400 -2.40 -6.90 33,800 33,900 32,400 363,840 11,788,416,000
01/08/2016 34,800 -1.50 -4.13 35,700 36,200 33,800 327,710 11,404,308,000
29/07/2016 36,300 -0.30 -0.82 36,600 37,200 36,100 240,960 8,746,848,000
28/07/2016 36,600 -0.40 -1.08 37,000 37,500 36,000 301,610 11,038,926,000
27/07/2016 37,000 1.70 4.82 36,000 37,400 36,000 233,830 8,651,710,000
26/07/2016 35,300 2.30 6.97 33,500 35,300 33,000 238,310 8,412,343,000
25/07/2016 33,000 0.00 ■■ 0.00 32,000 33,500 32,000 286,740 9,462,420,000
22/07/2016 33,000 -2.40 -6.78 34,000 34,900 33,000 495,820 16,362,060,000
21/07/2016 35,400 -2.60 -6.84 37,000 38,000 35,400 280,980 9,946,692,000
20/07/2016 38,000 -0.50 -1.30 38,500 39,000 36,800 214,980 8,169,240,000
19/07/2016 38,500 0.40 1.05 39,000 39,500 38,100 283,860 10,928,610,000
18/07/2016 38,100 -0.90 -2.31 37,500 40,400 36,300 388,820 14,814,042,000
15/07/2016 39,000 -2.90 -6.92 40,200 41,000 39,000 755,680 29,471,520,000
14/07/2016 41,900 -3.10 -6.89 45,700 45,700 41,900 613,890 25,721,991,000
13/07/2016 45,000 0.30 0.67 44,800 46,900 44,800 300,890 13,540,050,000
12/07/2016 44,700 -1.40 -3.04 45,600 46,500 43,000 512,220 22,896,234,000
11/07/2016 46,100 -3.40 -6.87 48,800 50,000 46,100 637,040 29,367,544,000
08/07/2016 49,500 1.60 3.34 47,900 49,600 47,800 938,180 46,439,910,000
07/07/2016 47,900 2.20 4.81 46,000 48,400 46,000 514,990 24,668,021,000
06/07/2016 45,700 2.70 6.28 42,100 46,000 41,600 775,860 35,456,802,000
05/07/2016 43,000 0.00 ■■ 0.00 43,200 43,600 42,500 379,080 16,300,440,000
04/07/2016 43,000 2.00 4.88 42,500 43,000 42,000 423,500 18,210,500,000
01/07/2016 41,000 2.60 6.77 38,400 41,000 38,400 635,990 26,075,590,000
30/06/2016 38,400 -0.30 -0.78 39,000 39,000 37,900 328,880 12,628,992,000
29/06/2016 38,700 0.40 1.04 38,500 39,400 38,500 370,750 14,348,025,000
28/06/2016 38,300 1.30 3.51 37,000 38,700 37,000 276,110 10,575,013,000
27/06/2016 37,000 -1.40 -3.65 38,700 38,700 36,800 213,800 7,910,600,000
24/06/2016 38,400 -1.60 -4.00 40,000 40,000 37,200 562,330 21,593,472,000
23/06/2016 40,000 1.90 4.99 40,400 40,700 40,000 601,590 24,063,600,000
22/06/2016 38,100 2.40 6.72 38,100 38,100 38,000 518,530 19,755,993,000
21/06/2016 54,500 0.00 ■■ 0.00 55,000 56,500 54,500 380,430 20,733,435,000
20/06/2016 54,500 2.50 4.81 52,000 54,500 52,000 299,350 16,314,575,000
17/06/2016 52,000 1.00 1.96 51,500 53,000 51,000 180,020 9,361,040,000
16/06/2016 51,000 2.70 5.59 48,600 51,500 48,300 584,570 29,813,070,000
15/06/2016 48,300 0.30 0.62 48,000 48,500 47,500 171,560 8,286,348,000
14/06/2016 48,000 0.00 ■■ 0.00 48,200 48,600 47,900 153,460 7,366,080,000
13/06/2016 48,000 0.50 1.05 48,200 48,700 47,500 184,850 8,872,800,000
10/06/2016 47,500 0.10 0.21 47,800 48,000 47,200 151,690 7,205,275,000
09/06/2016 47,400 1.30 2.82 46,100 47,400 46,100 117,560 5,572,344,000
08/06/2016 46,100 0.60 1.32 45,500 46,900 45,500 111,270 5,129,547,000
07/06/2016 45,500 0.60 1.34 44,900 45,500 44,900 142,550 6,486,025,000
06/06/2016 44,900 -0.60 -1.32 45,300 45,400 44,500 76,710 3,444,279,000
03/06/2016 45,500 1.10 2.48 44,600 45,500 44,600 196,840 8,956,220,000
02/06/2016 44,400 0.10 0.23 44,700 45,000 43,800 111,310 4,942,164,000
01/06/2016 44,300 0.20 0.45 44,000 45,200 43,800 176,300 7,810,090,000
31/05/2016 44,100 1.00 2.32 43,100 44,200 43,100 161,840 7,137,144,000
30/05/2016 43,100 0.20 0.47 43,000 43,800 42,800 119,240 5,139,244,000
27/05/2016 42,900 0.90 2.14 42,000 43,400 42,000 43,170 1,851,993,000
26/05/2016 42,000 -1.10 -2.55 43,500 43,500 41,500 116,240 4,882,080,000
25/05/2016 43,100 -0.50 -1.15 43,600 44,000 43,100 68,170 2,938,127,000
24/05/2016 43,600 -0.70 -1.58 44,300 44,300 43,300 48,320 2,106,752,000
23/05/2016 44,300 -0.10 -0.23 43,600 44,800 42,500 130,390 5,776,277,000
20/05/2016 44,400 1.40 3.26 43,000 44,800 43,000 234,900 10,429,560,000
19/05/2016 43,000 1.80 4.37 41,500 43,100 41,100 234,170 10,069,310,000
18/05/2016 41,200 -0.30 -0.72 41,500 41,500 40,900 129,260 5,325,512,000
17/05/2016 41,500 0.10 0.24 41,700 41,700 41,000 100,060 4,152,490,000
16/05/2016 41,400 -0.60 -1.43 42,000 42,200 40,800 61,730 2,555,622,000
13/05/2016 42,000 0.60 1.45 41,300 42,900 41,300 137,230 5,763,660,000
12/05/2016 41,400 0.90 2.22 40,500 41,800 40,500 129,950 5,379,930,000
11/05/2016 40,500 0.00 ■■ 0.00 41,300 41,300 40,200 128,050 5,186,025,000
10/05/2016 40,500 -0.50 -1.22 41,300 41,300 40,500 76,250 3,088,125,000
09/05/2016 41,000 0.50 1.23 41,600 41,700 40,800 110,150 4,516,150,000
06/05/2016 40,500 -0.50 -1.22 41,000 41,700 40,400 81,280 3,291,840,000
05/05/2016 41,000 0.00 ■■ 0.00 41,300 41,400 40,400 136,210 5,584,610,000
04/05/2016 41,000 -0.60 -1.44 42,000 42,000 40,000 64,000 2,624,000,000
29/04/2016 41,600 -0.20 -0.48 41,000 42,800 41,000 77,970 3,243,552,000
28/04/2016 41,800 0.10 0.24 41,700 42,400 41,200 97,820 4,088,876,000
27/04/2016 41,700 0.30 0.72 44,000 44,000 41,000 186,830 7,790,811,000
26/04/2016 41,400 0.00 ■■ 0.00 41,900 42,200 41,400 102,520 4,244,328,000
25/04/2016 41,400 2.70 6.98 39,600 41,400 39,000 559,450 23,161,230,000
22/04/2016 38,700 0.70 1.84 37,900 38,900 37,900 66,470 2,572,389,000
21/04/2016 38,000 0.10 0.26 38,400 38,400 37,500 50,930 1,935,340,000
20/04/2016 37,900 0.40 1.07 37,500 38,000 37,500 74,470 2,822,413,000
19/04/2016 37,500 -1.50 -3.85 38,200 39,000 37,500 91,600 3,435,000,000
15/04/2016 39,000 0.20 0.52 38,900 39,900 38,500 161,650 6,304,350,000
14/04/2016 38,800 0.30 0.78 38,500 39,200 38,500 123,790 4,803,052,000
13/04/2016 38,500 -1.00 -2.53 39,500 39,500 38,400 72,030 2,773,155,000
12/04/2016 39,500 0.70 1.80 39,200 39,900 38,800 209,810 8,287,495,000
11/04/2016 38,800 0.80 2.11 38,900 39,000 38,300 113,440 4,401,472,000
08/04/2016 38,000 0.00 ■■ 0.00 38,000 38,400 37,600 142,490 5,414,620,000
07/04/2016 38,000 0.70 1.88 37,800 38,500 37,400 241,360 9,171,680,000
06/04/2016 37,300 2.30 6.57 35,000 37,300 35,000 263,630 9,833,399,000
05/04/2016 35,000 0.60 1.74 34,400 35,900 34,400 27,700 969,500,000
04/04/2016 34,400 0.00 ■■ 0.00 34,400 34,500 34,200 35,590 1,224,296,000
01/04/2016 34,400 0.80 2.38 33,800 34,500 33,700 48,940 1,683,536,000
31/03/2016 33,600 0.20 0.60 33,500 34,200 33,500 36,570 1,228,752,000
30/03/2016 33,400 -0.70 -2.05 34,000 34,100 33,400 101,440 3,388,096,000
29/03/2016 34,100 -0.10 -0.29 34,900 34,900 34,100 38,820 1,323,762,000
28/03/2016 34,200 0.40 1.18 33,800 34,700 33,800 71,300 2,438,460,000
25/03/2016 33,800 -0.50 -1.46 34,300 34,300 33,500 56,400 1,906,320,000
24/03/2016 34,300 0.00 ■■ 0.00 34,700 34,700 34,000 85,890 2,946,027,000
23/03/2016 34,300 1.30 3.94 33,300 34,400 33,200 62,980 2,160,214,000
22/03/2016 33,000 -1.00 -2.94 34,100 34,100 33,000 80,040 2,641,320,000
21/03/2016 34,000 -1.30 -3.68 35,000 35,000 33,800 158,640 5,393,760,000
18/03/2016 35,300 -0.40 -1.12 35,000 35,300 34,600 25,150 887,795,000
17/03/2016 35,700 0.80 2.29 34,900 35,800 34,500 81,030 2,892,771,000
16/03/2016 34,900 -0.40 -1.13 35,300 35,600 34,900 53,000 1,849,700,000
15/03/2016 35,300 -0.70 -1.94 35,800 36,000 35,300 63,450 2,239,785,000
14/03/2016 36,000 -0.40 -1.10 36,400 36,400 35,700 50,070 1,802,520,000
11/03/2016 36,400 0.40 1.11 35,700 36,400 35,700 97,180 3,537,352,000
10/03/2016 36,000 0.20 0.56 36,300 36,300 35,600 62,810 2,261,160,000
09/03/2016 35,800 0.40 1.13 35,000 36,500 35,000 101,710 3,641,218,000
08/03/2016 35,400 0.20 0.57 35,100 35,500 34,700 89,530 3,169,362,000
07/03/2016 35,200 -0.60 -1.68 35,500 35,700 35,100 101,050 3,556,960,000
04/03/2016 35,800 -0.20 -0.56 36,000 36,300 35,600 123,100 4,406,980,000
03/03/2016 36,000 1.00 2.86 35,200 36,500 34,600 147,250 5,301,000,000
02/03/2016 35,000 1.20 3.55 34,200 35,100 34,000 169,230 5,923,050,000
01/03/2016 33,800 0.30 0.90 33,500 34,100 33,500 65,280 2,206,464,000
29/02/2016 33,500 -0.20 -0.59 33,600 33,700 33,300 91,480 3,064,580,000
26/02/2016 33,700 -0.30 -0.88 33,600 33,900 33,600 67,230 2,265,651,000
25/02/2016 34,000 -0.30 -0.87 34,300 34,300 33,400 105,670 3,592,780,000
24/02/2016 34,300 0.00 ■■ 0.00 33,900 34,400 33,900 78,470 2,691,521,000
23/02/2016 34,300 0.10 0.29 34,200 34,500 34,100 71,740 2,460,682,000
22/02/2016 34,200 0.40 1.18 33,800 34,600 33,800 92,760 3,172,392,000
19/02/2016 33,800 -0.10 -0.29 34,000 35,000 33,500 47,280 1,598,064,000
18/02/2016 33,900 1.60 4.95 32,200 34,100 32,200 177,650 6,022,335,000
17/02/2016 32,300 0.30 0.94 32,000 32,400 31,700 86,130 2,781,999,000
16/02/2016 32,000 0.00 ■■ 0.00 32,000 32,200 31,700 32,070 1,026,240,000
15/02/2016 32,000 0.10 0.31 31,200 32,000 31,200 13,340 426,880,000
05/02/2016 31,900 0.10 0.31 31,700 32,000 31,600 13,470 429,693,000
04/02/2016 31,800 -0.50 -1.55 32,400 32,400 31,800 25,070 797,226,000
03/02/2016 32,300 -0.10 -0.31 32,300 32,600 32,300 14,210 458,983,000
02/02/2016 32,400 -0.50 -1.52 32,800 32,800 32,300 22,020 713,448,000
01/02/2016 32,900 0.40 1.23 32,200 32,900 32,200 45,280 1,489,712,000
29/01/2016 32,500 -0.10 -0.31 32,100 32,800 32,100 22,560 733,200,000
28/01/2016 32,600 0.60 1.88 31,900 32,800 31,900 23,220 756,972,000
27/01/2016 32,000 0.30 0.95 32,700 32,700 31,400 18,780 600,960,000
26/01/2016 31,700 -1.40 -4.23 33,000 33,000 31,700 86,990 2,757,583,000
25/01/2016 33,100 0.60 1.85 33,000 33,100 32,500 35,290 1,168,099,000
22/01/2016 32,500 1.20 3.83 31,000 32,500 30,700 40,450 1,314,625,000
21/01/2016 31,300 0.70 2.29 30,800 31,300 30,500 60,620 1,897,406,000
20/01/2016 30,600 0.20 0.66 30,400 30,600 30,000 43,750 1,338,750,000
19/01/2016 30,400 0.60 2.01 29,800 30,400 29,800 28,430 864,272,000
18/01/2016 29,800 -0.80 -2.61 30,100 30,100 28,700 76,020 2,265,396,000
15/01/2016 30,600 -0.40 -1.29 31,000 31,500 30,600 35,940 1,099,764,000
14/01/2016 31,000 -0.90 -2.82 31,600 31,600 30,700 31,220 967,820,000
13/01/2016 31,900 -0.10 -0.31 31,000 32,200 31,000 13,070 416,933,000
12/01/2016 32,000 1.00 3.23 31,100 32,000 31,000 42,570 1,362,240,000
11/01/2016 31,000 -0.30 -0.96 31,000 31,200 31,000 30,860 956,660,000
08/01/2016 31,300 -0.60 -1.88 31,800 31,800 30,500 60,400 1,890,520,000
07/01/2016 31,900 -0.50 -1.54 32,400 32,400 31,000 104,200 3,323,980,000
06/01/2016 32,400 -0.30 -0.92 32,600 32,700 32,400 37,490 1,214,676,000
05/01/2016 32,700 -0.20 -0.61 32,800 32,800 32,400 42,890 1,402,503,000
04/01/2016 32,900 -0.40 -1.20 33,100 33,200 32,700 21,880 719,852,000
31/12/2015 33,300 0.40 1.22 32,500 33,300 32,500 25,460 847,818,000
30/12/2015 32,900 0.20 0.61 32,800 32,900 32,700 25,030 823,487,000
29/12/2015 32,700 -0.20 -0.61 32,900 33,000 32,500 13,390 437,853,000
28/12/2015 32,900 -0.10 -0.30 32,900 33,000 32,500 156,240 5,140,296,000
25/12/2015 33,000 0.50 1.54 32,000 33,000 32,000 8,920 294,360,000
24/12/2015 32,500 0.10 0.31 32,400 32,800 32,400 27,070 879,775,000
23/12/2015 32,400 -0.10 -0.31 32,900 32,900 32,400 40,310 1,306,044,000
22/12/2015 32,500 -1.50 -4.41 34,000 34,000 32,500 92,440 3,004,300,000
21/12/2015 34,000 -0.30 -0.87 34,200 34,300 32,900 68,940 2,343,960,000
18/12/2015 34,300 -0.10 -0.29 34,000 34,900 34,000 65,850 2,258,655,000
17/12/2015 34,400 0.90 2.69 33,900 34,900 33,700 63,490 2,184,056,000
16/12/2015 33,500 0.20 0.60 33,100 34,000 33,000 81,030 2,714,505,000
15/12/2015 33,300 0.10 0.30 33,400 33,500 32,900 60,660 2,019,978,000
14/12/2015 33,200 0.00 ■■ 0.00 33,200 33,500 32,600 25,450 844,940,000
11/12/2015 33,200 0.00 ■■ 0.00 33,400 33,700 33,000 47,610 1,580,652,000
10/12/2015 33,200 -1.30 -3.77 34,100 34,100 33,200 39,890 1,324,348,000
09/12/2015 34,500 -0.40 -1.15 34,900 34,900 33,700 36,040 1,243,380,000
08/12/2015 34,900 1.10 3.25 34,000 34,900 33,400 42,880 1,496,512,000
07/12/2015 33,800 0.00 ■■ 0.00 34,100 34,500 33,800 34,990 1,182,662,000
04/12/2015 34,500 0.00 ■■ 0.00 34,500 34,500 33,900 41,370 1,427,265,000
03/12/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 14,210 490,245,000
02/12/2015 34,500 0.20 0.58 34,300 34,900 34,300 44,180 1,524,210,000
01/12/2015 34,300 0.30 0.88 34,000 34,900 33,900 16,470 564,921,000
30/11/2015 34,000 -1.30 -3.68 35,300 35,400 34,000 86,200 2,930,800,000
27/11/2015 35,300 -0.90 -2.49 36,200 37,000 35,300 76,460 2,699,038,000
26/11/2015 36,200 -0.60 -1.63 36,600 37,100 36,000 113,100 4,094,220,000
25/11/2015 36,800 -0.10 -0.27 36,700 37,300 36,700 99,370 3,656,816,000
24/11/2015 36,900 0.70 1.93 36,500 37,400 36,300 163,920 6,048,648,000
23/11/2015 36,200 0.10 0.28 36,100 36,200 35,000 77,900 2,819,980,000
20/11/2015 36,100 0.40 1.12 35,700 37,000 35,700 100,630 3,632,743,000
19/11/2015 35,700 0.80 2.29 35,400 35,800 34,800 99,190 3,541,083,000
18/11/2015 34,900 0.40 1.16 34,300 35,400 34,100 138,630 4,838,187,000
17/11/2015 34,500 -0.40 -1.15 34,700 34,900 34,300 111,440 3,844,680,000
16/11/2015 34,900 0.40 1.16 34,500 34,900 34,000 59,460 2,075,154,000
13/11/2015 34,500 1.20 3.60 33,300 34,800 33,300 138,260 4,769,970,000
12/11/2015 33,300 0.80 2.46 32,500 33,400 32,100 160,480 5,343,984,000
11/11/2015 32,500 -0.20 -0.61 32,800 32,900 32,300 84,110 2,733,575,000
10/11/2015 32,700 -0.70 -2.10 32,500 33,500 32,500 75,850 2,480,295,000
09/11/2015 33,400 1.20 3.73 32,200 33,500 32,000 174,590 5,831,306,000
06/11/2015 32,200 -0.20 -0.62 32,300 32,400 31,900 138,450 4,458,090,000
05/11/2015 32,400 0.10 0.31 32,300 32,400 32,100 57,890 1,875,636,000
04/11/2015 32,300 0.50 1.57 32,200 32,600 31,900 160,730 5,191,579,000
03/11/2015 31,800 -0.10 -0.31 31,900 31,900 31,200 121,110 3,851,298,000
02/11/2015 31,900 -1.00 -3.04 32,900 32,900 31,800 94,500 3,014,550,000
30/10/2015 32,900 0.50 1.54 32,400 33,300 32,400 204,380 6,724,102,000
29/10/2015 32,400 2.10 6.93 30,300 32,400 30,300 571,220 18,507,528,000
28/10/2015 30,300 0.50 1.68 30,200 30,700 29,900 128,280 3,886,884,000
27/10/2015 29,800 -0.70 -2.30 30,400 30,700 29,800 169,210 5,042,458,000
26/10/2015 30,500 -0.50 -1.61 31,000 31,000 30,500 63,220 1,928,210,000
23/10/2015 31,000 1.00 3.33 30,500 31,000 30,500 67,730 2,099,630,000
22/10/2015 30,000 -0.10 -0.33 30,000 30,700 30,000 76,730 2,301,900,000
21/10/2015 30,100 -0.90 -2.90 31,000 31,000 30,000 202,500 6,095,250,000
20/10/2015 31,000 0.80 2.65 30,000 31,300 30,000 124,000 3,844,000,000
19/10/2015 30,200 0.00 ■■ 0.00 29,900 30,500 29,900 38,180 1,153,036,000
16/10/2015 30,200 -0.50 -1.63 30,900 30,900 30,200 67,120 2,027,024,000
15/10/2015 30,700 -0.20 -0.65 30,600 31,000 30,400 180,810 5,550,867,000
14/10/2015 30,900 -0.30 -0.96 31,200 31,200 30,900 35,960 1,111,164,000
13/10/2015 31,200 0.00 ■■ 0.00 31,200 31,200 30,600 127,230 3,969,576,000
12/10/2015 31,200 -0.20 -0.64 31,400 31,400 30,800 57,780 1,802,736,000
09/10/2015 31,400 -0.10 -0.32 31,500 31,500 30,200 45,370 1,424,618,000
08/10/2015 31,500 1.00 3.28 30,000 31,500 30,000 151,820 4,782,330,000
07/10/2015 30,500 -0.50 -1.61 31,300 31,300 30,000 116,280 3,546,540,000
06/10/2015 31,000 0.80 2.65 30,300 31,400 30,200 197,480 6,121,880,000
05/10/2015 30,200 0.20 0.67 30,000 30,200 29,500 63,990 1,932,498,000
02/10/2015 30,000 -0.50 -1.64 30,500 30,600 30,000 146,390 4,391,700,000
01/10/2015 30,500 1.60 5.54 28,800 30,500 28,700 140,680 4,290,740,000
30/09/2015 28,900 0.70 2.48 28,400 29,200 28,400 281,440 8,133,616,000
29/09/2015 28,200 0.60 2.17 27,600 28,200 27,600 185,350 5,226,870,000
28/09/2015 27,600 -0.40 -1.43 28,000 28,000 27,500 22,080 609,408,000
25/09/2015 28,000 0.20 0.72 27,800 28,000 27,500 79,580 2,228,240,000
24/09/2015 27,800 0.10 0.36 27,800 27,900 27,600